ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH) Exchange: NYSE ARCA

Data as of March 29, 2024

$1.53 ($-0.02) -1.29%

ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF - Daily Information
Click for more stock information on ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF.
Daily Information Data
Date March 29, 2024
Open $1.63
Previous Close $1.53
High $1.65
Low $1.53
Adjusted Open $1.63
Previous Adjusted Close $1.53
Adjusted High $1.65
Adjusted Low $1.53

About ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH)

DELISTED - The Fund is considered a “fund of funds” that seeks to achieve its investment objective by primarily investing in other exchange-traded funds (“Underlying ETFs”) that offer diversified exposure to global regions, countries, styles (market capitalization, value, growth, etc.) or sectors, and other exchange-traded products, including, but not limited to, exchange-traded notes (“ETNs”), exchange-traded currency trusts, and closed-end funds (collectively with Underlying ETFs and ETNs, “ETPs”). The Fund primarily invests in U.S.-listed domestic and foreign equity, fixed income, and commodity ETPs. The Fund may also invest in repurchase agreements.   American Wealth Management (the “Sub-Advisor”) seeks to achieve the Fund’s investment objective by managing a tactical strategy that has the ability to dynamically rebalance the Fund’s portfolio from as much as 100% equity assets to 100% fixed income assets or cash and cash equivalents depending on market trends. This is a long-only tactical strategy that seeks to minimize portfolio losses by rotating out of higher volatility assets and into lower volatility assets when the Sub-Advisor believes there are significant risks in the equity markets. Risk management is an integral part of the Sub-Advisor’s investment strategy. The Fund will not invest in leveraged or inverse exchange-traded funds.   The Sub-Advisor uses a quantitative tactical methodology to identify the ETPs believed to be participating in long-term “durable trends” within the market. This model enables the Sub-Advisor to evaluate, rank and select the appropriate mix of investments in ETPs given market conditions. The Fund’s strategy may frequently involve buying and selling securities, which may lead to relatively high portfolio turnover.

Historical Stock Data for ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH)

Date Open High Low Close Adj.Close Volume
2024-01-12 $1.63 $1.65 $1.53 $1.53 $1.53 9,884
2024-01-11 $1.60 $1.62 $1.52 $1.55 $1.55 46,981
2024-01-10 $1.75 $1.75 $1.47 $1.60 $1.60 116,742
2024-01-09 $1.86 $1.86 $1.67 $1.73 $1.73 60,210
2024-01-08 $1.96 $1.96 $1.83 $1.88 $1.88 23,947
2024-01-05 $1.91 $1.96 $1.84 $1.93 $1.93 97,157
2024-01-04 $1.86 $1.95 $1.86 $1.89 $1.89 118,879
2024-01-03 $1.98 $2.00 $1.86 $1.88 $1.88 155,144
2024-01-02 $2.20 $2.20 $1.86 $2.08 $2.08 228,229
2023-12-29 $2.14 $2.18 $1.79 $2.18 $2.18 197,374
2023-12-28 $2.26 $2.27 $1.98 $2.19 $2.19 158,314
2023-12-27 $2.07 $2.24 $1.91 $2.20 $2.20 362,989
2023-12-26 $1.85 $2.08 $1.80 $2.00 $2.00 331,920
2023-12-22 $1.60 $1.92 $1.50 $1.79 $1.79 449,960
2023-12-21 $1.53 $1.60 $1.53 $1.60 $1.60 9,452
2023-12-20 $1.55 $1.60 $1.52 $1.59 $1.59 70,974
2023-12-19 $1.50 $1.55 $1.50 $1.55 $1.55 55,910
2023-12-18 $1.48 $1.53 $1.38 $1.50 $1.50 65,694
2023-12-15 $1.40 $1.50 $1.40 $1.45 $1.45 6,348
2023-12-14 $1.37 $1.45 $1.37 $1.44 $1.44 23,616
2023-12-13 $1.43 $1.46 $1.42 $1.45 $1.45 14,184
2023-12-12 $1.44 $1.44 $1.35 $1.40 $1.40 9,362
2023-12-11 $1.36 $1.43 $1.35 $1.35 $1.35 22,042
2023-12-08 $1.40 $1.46 $1.10 $1.43 $1.43 109,246
2023-12-07 $1.44 $1.52 $1.40 $1.45 $1.45 19,632
2023-12-06 $1.53 $1.60 $1.50 $1.53 $1.53 49,106
2023-12-05 $1.57 $1.58 $1.55 $1.56 $1.56 5,275
2023-12-04 $1.47 $1.60 $1.35 $1.57 $1.57 57,649
2023-12-01 $1.48 $1.50 $1.48 $1.48 $1.48 6,122
2023-11-30 $1.43 $1.50 $1.43 $1.50 $1.50 7,866
2023-11-29 $1.42 $1.50 $1.42 $1.44 $1.44 8,326
2023-11-28 $1.45 $1.50 $1.43 $1.50 $1.50 10,082
2023-11-27 $1.41 $1.50 $1.41 $1.49 $1.49 5,951
2023-11-24 $1.48 $1.49 $1.45 $1.49 $1.49 5,558
2023-11-22 $1.42 $1.49 $1.42 $1.48 $1.48 8,777
2023-11-21 $1.47 $1.50 $1.43 $1.47 $1.47 3,974
2023-11-20 $1.46 $1.55 $1.46 $1.48 $1.48 19,596
2023-11-17 $1.46 $1.47 $1.46 $1.47 $1.47 2,658
2023-11-16 $1.40 $1.49 $1.38 $1.42 $1.42 5,141
2023-11-15 $1.38 $1.48 $1.37 $1.44 $1.44 12,816
2023-11-14 $1.43 $1.45 $1.34 $1.43 $1.43 12,852
2023-11-13 $1.37 $1.47 $1.35 $1.46 $1.46 32,559
2023-11-10 $1.44 $1.44 $1.39 $1.41 $1.41 8,008
2023-11-09 $1.44 $1.48 $1.42 $1.42 $1.42 21,949
2023-11-08 $1.50 $1.50 $1.35 $1.44 $1.44 14,926
2023-11-07 $1.44 $1.49 $1.44 $1.49 $1.49 2,310
2023-11-06 $1.45 $1.52 $1.45 $1.49 $1.49 9,544
2023-11-03 $1.46 $1.52 $1.44 $1.44 $1.44 16,216
2023-11-02 $1.55 $1.60 $1.49 $1.50 $1.50 30,709
2023-11-01 $1.54 $1.56 $1.54 $1.56 $1.56 14,629
2023-10-31 $1.56 $1.57 $1.48 $1.57 $1.57 20,004
2023-10-30 $1.51 $1.58 $1.51 $1.56 $1.56 13,100
2023-10-27 $1.49 $1.59 $1.46 $1.57 $1.57 24,467
2023-10-26 $1.55 $1.57 $1.52 $1.56 $1.56 23,231
2023-10-25 $1.53 $1.60 $1.41 $1.57 $1.57 33,833
2023-10-24 $1.50 $1.61 $1.50 $1.56 $1.56 57,508
2023-10-23 $1.42 $1.56 $1.35 $1.55 $1.55 53,169
2023-10-20 $1.39 $1.49 $1.30 $1.46 $1.46 28,083
2023-10-19 $1.48 $1.48 $1.34 $1.34 $1.34 2,268
2023-10-18 $1.39 $1.47 $1.38 $1.47 $1.47 60,293
2023-10-17 $1.34 $1.44 $1.32 $1.40 $1.40 87,570
2023-10-16 $1.25 $1.36 $1.19 $1.24 $1.24 29,730
2023-10-13 $1.24 $1.25 $1.22 $1.25 $1.25 9,881
2023-10-12 $1.28 $1.34 $1.23 $1.28 $1.28 12,415
2023-10-11 $1.36 $1.42 $1.23 $1.25 $1.25 106,261
2023-10-10 $1.49 $1.49 $1.37 $1.39 $1.39 30,442
2023-10-09 $1.52 $1.54 $1.36 $1.47 $1.47 37,872
2023-10-06 $1.53 $1.53 $1.50 $1.52 $1.52 9,681
2023-10-05 $1.57 $1.57 $1.50 $1.50 $1.50 7,786
2023-10-04 $1.45 $1.58 $1.45 $1.50 $1.50 191,886
2023-10-03 $1.43 $1.50 $1.43 $1.46 $1.46 37,927
2023-10-02 $1.32 $1.52 $1.32 $1.47 $1.47 34,530
2023-09-29 $1.42 $1.42 $1.34 $1.36 $1.36 1,682
2023-09-28 $1.38 $1.48 $1.35 $1.35 $1.35 84,064
2023-09-27 $1.36 $1.40 $1.36 $1.39 $1.39 2,781
2023-09-26 $1.41 $1.41 $1.35 $1.35 $1.35 9,224
2023-09-25 $1.37 $1.40 $1.35 $1.35 $1.35 3,892
2023-09-22 $1.39 $1.41 $1.35 $1.41 $1.41 222,012
2023-09-21 $1.36 $1.40 $1.36 $1.40 $1.40 74,235
2023-09-20 $1.40 $1.40 $1.36 $1.40 $1.40 29,199
2023-09-19 $1.40 $1.40 $1.40 $1.40 $1.40 4,135
2023-09-18 $1.38 $1.41 $1.36 $1.40 $1.40 6,962
2023-09-15 $1.40 $1.41 $1.32 $1.40 $1.40 21,292
2023-09-14 $1.41 $1.41 $1.37 $1.40 $1.40 4,140
2023-09-13 $1.30 $1.41 $1.27 $1.41 $1.41 79,007
2023-09-12 $1.32 $1.34 $1.25 $1.34 $1.34 20,018
2023-09-11 $1.35 $1.35 $1.30 $1.32 $1.32 2,163
2023-09-08 $1.38 $1.39 $1.34 $1.37 $1.37 117,853
2023-09-07 $1.34 $1.37 $1.31 $1.36 $1.36 3,604
2023-09-06 $1.37 $1.39 $1.31 $1.39 $1.39 23,017
2023-09-05 $1.46 $1.46 $1.34 $1.38 $1.38 69,556
2023-09-01 $1.46 $1.48 $1.45 $1.48 $1.48 44,289
2023-08-31 $1.47 $1.54 $1.45 $1.45 $1.45 67,312
2023-08-30 $1.40 $1.50 $1.40 $1.45 $1.45 87,601
2023-08-29 $1.32 $1.42 $1.30 $1.42 $1.42 50,569
2023-08-28 $1.29 $1.34 $1.28 $1.32 $1.32 35,016
2023-08-25 $1.25 $1.31 $1.23 $1.29 $1.29 15,185
2023-08-24 $1.34 $1.36 $1.27 $1.28 $1.28 11,461
2023-08-23 $1.24 $1.39 $1.24 $1.36 $1.36 73,092
2023-08-22 $1.20 $1.24 $1.20 $1.24 $1.24 23,979
2023-08-21 $1.21 $1.24 $1.20 $1.21 $1.21 19,223
2023-08-18 $1.20 $1.28 $1.20 $1.26 $1.26 39,158
2023-08-17 $1.21 $1.23 $1.18 $1.23 $1.23 9,307
2023-08-16 $1.21 $1.33 $1.21 $1.23 $1.23 25,356
2023-08-15 $1.33 $1.33 $1.21 $1.21 $1.21 17,181
2023-08-14 $1.34 $1.35 $1.31 $1.33 $1.33 25,638
2023-08-11 $1.41 $1.41 $1.34 $1.34 $1.34 15,755
2023-08-10 $1.40 $1.40 $1.32 $1.40 $1.40 21,103
2023-08-09 $1.38 $1.42 $1.38 $1.40 $1.40 24,583
2023-08-08 $1.37 $1.43 $1.36 $1.43 $1.43 27,655
2023-08-07 $1.35 $1.42 $1.35 $1.37 $1.37 47,502
2023-08-04 $1.34 $1.39 $1.31 $1.35 $1.35 22,792
2023-08-03 $1.39 $1.39 $1.32 $1.32 $1.32 49,818
2023-08-02 $1.37 $1.41 $1.35 $1.35 $1.35 43,557
2023-08-01 $1.40 $1.40 $1.31 $1.35 $1.35 70,776
2023-07-31 $1.41 $1.47 $1.35 $1.40 $1.40 122,601
2023-07-28 $1.42 $1.43 $1.41 $1.42 $1.42 30,211
2023-07-27 $1.36 $1.47 $1.33 $1.41 $1.41 43,080
2023-07-26 $1.26 $1.34 $1.26 $1.34 $1.34 31,270
2023-07-25 $1.25 $1.30 $1.25 $1.25 $1.25 3,160
2023-07-24 $1.29 $1.36 $1.28 $1.29 $1.29 5,978
2023-07-21 $1.26 $1.29 $1.26 $1.29 $1.29 12,617
2023-07-20 $1.28 $1.36 $1.26 $1.26 $1.26 37,843
2023-07-19 $1.25 $1.31 $1.25 $1.28 $1.28 5,397
2023-07-18 $1.30 $1.35 $1.20 $1.25 $1.25 123,679
2023-07-17 $1.37 $1.37 $1.22 $1.30 $1.30 93,577
2023-07-14 $1.39 $1.39 $1.32 $1.33 $1.33 6,464
2023-07-13 $1.32 $1.39 $1.23 $1.35 $1.35 45,674
2023-07-12 $1.24 $1.31 $1.20 $1.21 $1.21 129,933
2023-07-11 $1.29 $1.36 $1.21 $1.22 $1.22 19,766
2023-07-10 $1.42 $1.42 $1.16 $1.29 $1.29 65,817
2023-07-07 $1.41 $1.47 $1.36 $1.45 $1.45 115,160
2023-07-06 $1.35 $1.42 $1.34 $1.41 $1.41 106,974
2023-07-05 $1.24 $1.33 $1.17 $1.29 $1.29 64,210
2023-07-03 $1.29 $1.29 $1.14 $1.24 $1.24 91,040
2023-06-30 $1.18 $1.24 $1.06 $1.24 $1.24 352,657
2023-06-29 $1.18 $1.18 $1.13 $1.16 $1.16 16,257
2023-06-28 $1.17 $1.18 $1.13 $1.14 $1.14 16,092
2023-06-27 $1.22 $1.22 $1.14 $1.15 $1.15 14,984
2023-06-26 $1.12 $1.20 $1.11 $1.19 $1.19 86,586
2023-06-23 $1.02 $1.13 $1.02 $1.12 $1.12 34,401
2023-06-22 $1.04 $1.04 $1.02 $1.03 $1.03 5,931
2023-06-21 $1.11 $1.11 $1.04 $1.04 $1.04 5,118
2023-06-20 $0.97 $1.06 $0.97 $1.05 $1.05 3,986
2023-06-16 $1.06 $1.06 $0.98 $1.01 $1.01 9,552
2023-06-15 $1.11 $1.12 $1.05 $1.10 $1.10 80,198
2023-06-14 $1.08 $1.12 $0.91 $1.04 $1.04 91,245
2023-06-13 $1.04 $1.10 $1.02 $1.06 $1.06 123,786
2023-06-12 $1.00 $1.07 $1.00 $1.05 $1.05 378,774
2023-06-09 $1.00 $1.02 $1.00 $1.02 $1.02 5,709
2023-06-08 $1.00 $1.01 $1.00 $1.01 $1.01 88,851
2023-06-07 $1.01 $1.02 $1.01 $1.01 $1.01 3,295
2023-06-06 $1.00 $1.02 $0.97 $1.02 $1.02 29,103
2023-06-05 $1.00 $1.01 $0.97 $1.00 $1.00 16,770
2023-06-02 $1.00 $1.01 $1.00 $1.01 $1.01 1,727
2023-06-01 $1.01 $1.02 $1.00 $1.02 $1.02 2,422
2023-05-31 $0.97 $1.02 $0.92 $1.01 $1.01 82,651
2023-05-30 $1.00 $1.00 $0.93 $0.98 $0.98 4,121
2023-05-26 $0.91 $0.96 $0.90 $0.92 $0.92 6,319
2023-05-25 $0.95 $1.00 $0.95 $0.95 $0.95 2,574
2023-05-24 $1.01 $1.01 $0.95 $0.95 $0.95 572
2023-05-23 $0.99 $1.01 $0.98 $0.98 $0.98 1,701
2023-05-22 $0.98 $0.99 $0.96 $0.99 $0.99 480
2023-05-19 $1.00 $1.01 $0.95 $1.00 $1.00 56,125
2023-05-18 $0.97 $0.98 $0.95 $0.95 $0.95 4,216
2023-05-17 $0.99 $1.00 $0.95 $0.98 $0.98 4,994
2023-05-16 $1.00 $1.01 $0.98 $0.98 $0.98 59,679
2023-05-15 $1.00 $1.00 $1.00 $1.00 $1.00 7,262
2023-05-12 $0.98 $0.99 $0.98 $0.98 $0.98 2,190
2023-05-11 $1.00 $1.00 $0.96 $0.98 $0.98 11,133
2023-05-10 $1.00 $1.01 $0.98 $1.00 $1.00 38,026
2023-05-09 $1.00 $1.01 $0.96 $0.96 $0.96 16,608
2023-05-08 $0.95 $1.02 $0.95 $1.00 $1.00 15,852
2023-05-05 $0.95 $1.00 $0.95 $0.99 $0.99 2,119
2023-05-04 $0.99 $1.01 $0.99 $1.01 $1.01 7,393
2023-05-03 $1.01 $1.01 $0.98 $1.01 $1.01 46,846
2023-05-02 $1.01 $1.01 $0.98 $1.01 $1.01 77,748
2023-05-01 $1.00 $1.00 $1.00 $1.00 $1.00 2,107
2023-04-28 $1.00 $1.00 $0.97 $0.98 $0.98 4,745
2023-04-27 $0.99 $0.99 $0.97 $0.99 $0.99 7,981
2023-04-26 $0.97 $0.98 $0.97 $0.97 $0.97 40,348
2023-04-25 $0.97 $1.00 $0.97 $1.00 $1.00 6,525
2023-04-24 $1.02 $1.02 $0.96 $1.02 $1.02 22,008
2023-04-21 $1.04 $1.05 $1.00 $1.02 $1.02 86,598
2023-04-20 $1.03 $1.03 $0.98 $1.02 $1.02 22,547
2023-04-19 $1.02 $1.02 $0.95 $0.98 $0.98 3,771
2023-04-18 $1.04 $1.05 $0.99 $1.00 $1.00 66,496
2023-04-17 $1.00 $1.05 $0.99 $1.05 $1.05 38,227
2023-04-14 $0.94 $1.05 $0.94 $1.01 $1.01 65,882
2023-04-13 $0.98 $1.03 $0.90 $0.90 $0.90 133,085
2023-04-12 $0.98 $1.02 $0.94 $0.95 $0.95 29,473
2023-04-11 $0.97 $0.97 $0.92 $0.92 $0.92 12,605
2023-04-10 $0.87 $0.98 $0.84 $0.92 $0.92 66,398
2023-04-06 $0.96 $0.96 $0.91 $0.93 $0.93 27,042
2023-04-05 $0.96 $0.98 $0.95 $0.98 $0.98 1,911
2023-04-04 $0.98 $0.98 $0.95 $0.98 $0.98 8,513
2023-04-03 $0.95 $1.05 $0.95 $0.98 $0.98 49,594
2023-03-31 $1.01 $1.04 $1.01 $1.04 $1.04 16,097
2023-03-30 $1.07 $1.07 $1.02 $1.02 $1.02 22,139
2023-03-29 $1.00 $1.06 $1.00 $1.06 $1.06 93,973
2023-03-28 $0.97 $1.05 $0.97 $1.02 $1.02 46,323
2023-03-27 $1.02 $1.02 $0.98 $1.02 $1.02 61,030
2023-03-24 $0.97 $1.05 $0.97 $1.04 $1.04 32,515
2023-03-23 $0.98 $1.02 $0.98 $1.02 $1.02 21,156
2023-03-22 $0.98 $1.05 $0.94 $1.01 $1.01 175,001
2023-03-21 $1.01 $1.08 $0.98 $1.01 $1.01 164,943
2023-03-20 $0.97 $1.06 $0.97 $1.01 $1.01 107,299
2023-03-17 $1.00 $1.10 $0.89 $1.02 $1.02 363,287
2023-03-16 $0.99 $1.07 $0.98 $1.02 $1.02 43,281
2023-03-15 $1.01 $1.13 $1.01 $1.02 $1.02 52,501
2023-03-14 $1.03 $1.11 $1.01 $1.02 $1.02 78,390
2023-03-13 $1.04 $1.16 $1.01 $1.03 $1.03 87,828
2023-03-10 $1.08 $1.09 $1.04 $1.09 $1.09 32,831
2023-03-09 $1.06 $1.17 $1.05 $1.09 $1.09 34,531
2023-03-08 $1.15 $1.19 $1.07 $1.09 $1.09 51,753
2023-03-07 $1.08 $1.20 $1.05 $1.18 $1.18 80,034
2023-03-06 $0.94 $1.18 $0.94 $1.05 $1.05 227,900
2023-03-03 $0.95 $1.00 $0.86 $1.00 $1.00 43,068
2023-03-02 $0.96 $1.00 $0.92 $0.93 $0.93 25,812
2023-03-01 $0.98 $0.98 $0.95 $0.95 $0.95 15,271
2023-02-28 $0.87 $1.01 $0.87 $1.00 $1.00 160,751
2023-02-27 $0.88 $0.95 $0.86 $0.90 $0.90 25,959
2023-02-24 $0.88 $0.94 $0.81 $0.90 $0.90 201,617
2023-02-23 $0.85 $0.89 $0.80 $0.84 $0.84 33,230
2023-02-22 $0.82 $0.92 $0.82 $0.88 $0.88 59,243
2023-02-21 $1.00 $1.00 $0.75 $0.83 $0.83 79,578
2023-02-17 $0.98 $0.99 $0.96 $0.99 $0.99 9,454
2023-02-16 $1.03 $1.03 $0.90 $0.98 $0.98 29,394
2023-02-15 $0.91 $1.02 $0.87 $1.00 $1.00 164,410
2023-02-14 $0.84 $0.87 $0.83 $0.86 $0.86 42,532
2023-02-13 $0.72 $0.85 $0.72 $0.83 $0.83 52,371
2023-02-10 $0.79 $0.79 $0.76 $0.77 $0.77 30,349
2023-02-09 $0.77 $0.78 $0.75 $0.78 $0.78 43,249
2023-02-08 $0.72 $0.77 $0.70 $0.75 $0.75 35,548
2023-02-07 $0.75 $0.78 $0.74 $0.74 $0.74 26,427
2023-02-06 $0.82 $0.82 $0.74 $0.76 $0.76 79,273
2023-02-03 $0.65 $0.89 $0.65 $0.85 $0.85 269,455
2023-02-02 $0.59 $0.61 $0.55 $0.61 $0.61 49,325
2023-02-01 $0.50 $0.56 $0.48 $0.56 $0.56 105,363
2023-01-31 $0.59 $0.59 $0.43 $0.45 $0.45 123,242
2023-01-30 $0.56 $0.60 $0.52 $0.60 $0.60 24,429
2023-01-27 $0.50 $0.57 $0.50 $0.56 $0.56 5,513
2023-01-26 $0.60 $0.63 $0.55 $0.55 $0.55 10,471
2023-01-25 $0.57 $0.57 $0.50 $0.51 $0.51 24,226
2023-01-24 $0.54 $0.65 $0.53 $0.55 $0.55 35,081
2023-01-23 $0.61 $0.64 $0.55 $0.55 $0.55 39,197
2023-01-20 $0.60 $0.60 $0.59 $0.60 $0.60 2,862
2023-01-19 $0.62 $0.62 $0.54 $0.60 $0.60 5,531
2023-01-18 $0.62 $0.64 $0.58 $0.62 $0.62 25,642
2023-01-17 $0.58 $0.61 $0.57 $0.57 $0.57 6,075
2023-01-13 $0.55 $0.62 $0.55 $0.60 $0.60 46,806
2023-01-12 $0.55 $0.58 $0.51 $0.53 $0.53 72,957
2023-01-11 $0.57 $0.58 $0.52 $0.53 $0.53 37,469
2023-01-10 $0.57 $0.63 $0.55 $0.55 $0.55 120,654
2023-01-09 $0.54 $0.54 $0.50 $0.53 $0.53 9,198
2023-01-06 $0.54 $0.56 $0.52 $0.55 $0.55 31,609
2023-01-05 $0.52 $0.54 $0.52 $0.53 $0.53 4,644
2023-01-04 $0.48 $0.55 $0.48 $0.49 $0.49 1,799
2023-01-03 $0.55 $0.55 $0.54 $0.54 $0.54 1,888
2022-12-30 $0.55 $0.59 $0.49 $0.51 $0.51 15,449
2022-12-29 $0.55 $0.59 $0.55 $0.55 $0.55 21,287
2022-12-28 $0.60 $0.60 $0.55 $0.56 $0.56 13,311
2022-12-27 $0.52 $0.55 $0.52 $0.55 $0.55 9,519
2022-12-23 $0.58 $0.59 $0.49 $0.52 $0.52 25,518
2022-12-22 $0.57 $0.57 $0.51 $0.55 $0.55 14,818
2022-12-21 $0.55 $0.58 $0.55 $0.55 $0.55 13,648
2022-12-20 $0.55 $0.56 $0.55 $0.55 $0.55 11,261
2022-12-19 $0.58 $0.59 $0.54 $0.54 $0.54 7,027
2022-12-16 $0.56 $0.56 $0.53 $0.55 $0.55 7,247
2022-12-15 $0.56 $0.60 $0.52 $0.52 $0.52 10,187
2022-12-14 $0.64 $0.64 $0.50 $0.53 $0.53 11,112
2022-12-13 $0.57 $0.64 $0.50 $0.50 $0.50 29,080
2022-12-12 $0.54 $0.54 $0.50 $0.50 $0.50 60,556
2022-12-09 $0.53 $0.62 $0.53 $0.55 $0.55 7,956
2022-12-08 $0.60 $0.60 $0.54 $0.56 $0.56 19,721
2022-12-07 $0.51 $0.63 $0.51 $0.54 $0.54 25,668
2022-12-06 $0.54 $0.55 $0.50 $0.53 $0.53 8,375
2022-12-05 $0.51 $0.52 $0.50 $0.50 $0.50 13,908
2022-12-02 $0.50 $0.50 $0.49 $0.49 $0.49 8,340
2022-12-01 $0.49 $0.49 $0.49 $0.49 $0.49 2,726
2022-11-30 $0.49 $0.49 $0.47 $0.48 $0.48 14,140
2022-11-29 $0.52 $0.52 $0.47 $0.49 $0.49 17,755
2022-11-28 $0.49 $0.49 $0.47 $0.49 $0.49 10,437
2022-11-25 $0.53 $0.53 $0.50 $0.50 $0.50 17,075
2022-11-23 $0.50 $0.53 $0.48 $0.51 $0.51 24,951
2022-11-22 $0.49 $0.49 $0.46 $0.49 $0.49 5,358
2022-11-21 $0.52 $0.56 $0.46 $0.49 $0.49 17,162
2022-11-18 $0.56 $0.56 $0.50 $0.50 $0.50 11,684
2022-11-17 $0.51 $0.54 $0.51 $0.52 $0.52 5,849
2022-11-16 $0.52 $0.56 $0.48 $0.56 $0.56 4,688
2022-11-15 $0.64 $0.64 $0.52 $0.55 $0.55 20,567
2022-11-14 $0.48 $0.54 $0.48 $0.54 $0.54 20,260
2022-11-11 $0.53 $0.54 $0.50 $0.53 $0.53 49,414
2022-11-10 $0.53 $0.59 $0.50 $0.51 $0.51 26,269
2022-11-09 $0.54 $0.59 $0.50 $0.56 $0.56 21,012
2022-11-08 $0.45 $0.59 $0.43 $0.54 $0.54 155,543
2022-11-07 $0.54 $0.75 $0.53 $0.56 $0.56 1,213,170
2022-11-04 $0.62 $0.62 $0.45 $0.45 $0.45 113,414
2022-11-03 $0.64 $0.68 $0.64 $0.64 $0.64 23,513
2022-11-02 $0.72 $0.72 $0.68 $0.68 $0.68 4,092
2022-11-01 $0.65 $0.66 $0.65 $0.65 $0.65 3,590
2022-10-31 $0.66 $0.66 $0.66 $0.66 $0.66 54
2022-10-28 $0.69 $0.69 $0.66 $0.66 $0.66 2,804
2022-10-27 $0.68 $0.68 $0.66 $0.66 $0.66 402
2022-10-26 $0.65 $0.69 $0.65 $0.66 $0.66 2,708
2022-10-25 $0.70 $0.75 $0.65 $0.65 $0.65 39,499
2022-10-24 $0.85 $0.85 $0.65 $0.68 $0.68 38,323
2022-10-21 $0.78 $0.84 $0.76 $0.84 $0.84 8,045
2022-10-20 $0.81 $0.81 $0.78 $0.79 $0.79 994
2022-10-19 $0.78 $0.84 $0.78 $0.80 $0.80 2,269
2022-10-18 $0.77 $0.87 $0.77 $0.78 $0.78 5,133
2022-10-17 $0.85 $0.93 $0.75 $0.75 $0.75 131,883
2022-10-14 $0.75 $0.82 $0.75 $0.82 $0.82 3,408
2022-10-13 $0.81 $0.84 $0.75 $0.75 $0.75 25,729
2022-10-12 $0.76 $0.88 $0.76 $0.82 $0.82 111,617
2022-10-11 $0.78 $0.78 $0.75 $0.75 $0.75 17,743
2022-10-10 $0.77 $0.77 $0.77 $0.77 $0.77 373
2022-10-07 $0.84 $0.84 $0.77 $0.77 $0.77 5,438
2022-10-06 $0.76 $0.80 $0.75 $0.80 $0.80 11,268
2022-10-05 $0.79 $0.79 $0.76 $0.78 $0.78 6,385
2022-10-04 $0.86 $0.86 $0.80 $0.83 $0.83 7,104
2022-10-03 $0.87 $0.87 $0.84 $0.84 $0.84 6,446
2022-09-30 $0.85 $0.85 $0.84 $0.84 $0.84 3,594
2022-09-29 $0.88 $0.88 $0.84 $0.84 $0.84 5,124
2022-09-28 $0.87 $0.87 $0.83 $0.84 $0.84 12,847
2022-09-27 $0.87 $0.87 $0.83 $0.84 $0.84 5,657
2022-09-26 $0.84 $0.84 $0.80 $0.83 $0.83 6,792
2022-09-23 $0.83 $0.87 $0.81 $0.81 $0.81 21,625
2022-09-22 $0.84 $0.84 $0.81 $0.83 $0.83 3,068
2022-09-21 $0.88 $0.89 $0.81 $0.83 $0.83 42,228
2022-09-20 $0.83 $0.90 $0.80 $0.90 $0.90 17,625
2022-09-19 $0.88 $0.88 $0.78 $0.80 $0.80 39,438
2022-09-16 $0.92 $0.96 $0.88 $0.92 $0.92 3,671
2022-09-15 $0.98 $0.98 $0.88 $0.88 $0.88 20,344
2022-09-14 $0.90 $1.03 $0.86 $1.00 $1.00 297,219
2022-09-13 $0.82 $0.86 $0.78 $0.85 $0.85 24,196
2022-09-12 $0.78 $0.84 $0.78 $0.83 $0.83 7,027
2022-09-09 $0.81 $0.84 $0.78 $0.78 $0.78 17,567
2022-09-08 $0.83 $0.84 $0.79 $0.83 $0.83 48,695
2022-09-07 $0.80 $0.84 $0.80 $0.80 $0.80 8,634
2022-09-06 $0.80 $0.81 $0.80 $0.80 $0.80 2,569
2022-09-02 $0.76 $0.84 $0.76 $0.79 $0.79 19,115
2022-09-01 $0.78 $0.78 $0.77 $0.77 $0.77 4,975
2022-08-31 $0.84 $0.84 $0.77 $0.79 $0.79 3,568
2022-08-30 $0.78 $0.81 $0.76 $0.77 $0.77 12,426
2022-08-29 $0.78 $0.84 $0.78 $0.78 $0.78 24,942
2022-08-26 $0.78 $0.79 $0.76 $0.79 $0.79 14,017
2022-08-25 $0.78 $0.82 $0.74 $0.79 $0.79 18,479
2022-08-24 $0.78 $0.85 $0.75 $0.75 $0.75 55,610
2022-08-23 $0.73 $0.79 $0.73 $0.74 $0.74 3,387
2022-08-22 $0.80 $0.80 $0.73 $0.76 $0.76 11,321
2022-08-19 $0.82 $0.82 $0.75 $0.77 $0.77 30,781
2022-08-18 $0.82 $0.82 $0.81 $0.82 $0.82 2,483
2022-08-17 $0.80 $0.83 $0.80 $0.82 $0.82 4,451
2022-08-16 $0.85 $0.85 $0.79 $0.83 $0.83 17,185
2022-08-15 $0.84 $0.88 $0.76 $0.85 $0.85 14,531
2022-08-12 $0.96 $0.96 $0.82 $0.86 $0.86 96,600
2022-08-11 $1.00 $1.00 $0.91 $0.92 $0.92 29,258
2022-08-10 $0.90 $0.92 $0.88 $0.91 $0.91 41,363
2022-08-09 $1.03 $1.03 $0.86 $0.92 $0.92 95,300
2022-08-08 $0.90 $1.05 $0.88 $1.01 $1.01 258,235
2022-08-05 $0.85 $0.99 $0.77 $0.91 $0.91 85,091
2022-08-04 $0.85 $0.96 $0.85 $0.86 $0.86 64,824
2022-08-03 $0.81 $0.85 $0.77 $0.84 $0.84 20,629
2022-08-02 $0.76 $0.80 $0.75 $0.79 $0.79 3,773
2022-08-01 $0.75 $0.78 $0.72 $0.76 $0.76 10,212
2022-07-29 $0.72 $0.76 $0.72 $0.76 $0.76 3,197
2022-07-28 $0.72 $0.77 $0.72 $0.76 $0.76 2,669
2022-07-27 $0.72 $0.78 $0.72 $0.75 $0.75 11,149
2022-07-26 $0.71 $0.72 $0.71 $0.72 $0.72 14,812
2022-07-25 $0.74 $0.74 $0.74 $0.74 $0.74 31
2022-07-22 $0.71 $0.76 $0.71 $0.74 $0.74 6,613
2022-07-21 $0.74 $0.75 $0.71 $0.74 $0.74 59,902
2022-07-20 $0.71 $0.72 $0.71 $0.71 $0.71 11,886
2022-07-19 $0.72 $0.73 $0.70 $0.71 $0.71 3,765
2022-07-18 $0.74 $0.75 $0.69 $0.69 $0.69 205,009
2022-07-15 $0.68 $0.78 $0.68 $0.72 $0.72 59,873
2022-07-14 $0.77 $0.79 $0.70 $0.75 $0.75 23,364
2022-07-13 $0.78 $0.79 $0.73 $0.73 $0.73 7,719
2022-07-12 $0.77 $0.78 $0.77 $0.78 $0.78 7,616
2022-07-11 $0.80 $0.85 $0.77 $0.77 $0.77 16,317
2022-07-08 $0.67 $0.85 $0.64 $0.76 $0.76 182,755
2022-07-07 $0.84 $0.87 $0.51 $0.64 $0.64 953,022
2022-07-06 $0.86 $0.90 $0.81 $0.81 $0.81 19,029
2022-07-05 $0.86 $0.96 $0.86 $0.95 $0.95 15,580
2022-07-01 $0.97 $0.99 $0.94 $0.98 $0.98 2,377
2022-06-30 $1.00 $1.03 $0.93 $1.03 $1.03 86,158
2022-06-29 $0.92 $0.96 $0.92 $0.96 $0.96 36,470
2022-06-28 $0.91 $0.91 $0.91 $0.91 $0.91 3,956
2022-06-27 $0.89 $0.95 $0.89 $0.91 $0.91 25,134
2022-06-24 $0.76 $0.91 $0.76 $0.85 $0.85 76,723
2022-06-23 $0.72 $0.80 $0.71 $0.73 $0.73 51,189
2022-06-22 $0.72 $0.72 $0.72 $0.72 $0.72 324
2022-06-21 $0.76 $0.76 $0.70 $0.70 $0.70 5,824
2022-06-17 $0.70 $0.78 $0.70 $0.72 $0.72 6,665
2022-06-16 $0.74 $0.74 $0.70 $0.70 $0.70 19,222
2022-06-15 $0.70 $0.74 $0.70 $0.73 $0.73 4,008
2022-06-14 $0.75 $0.84 $0.70 $0.74 $0.74 57,321
2022-06-13 $0.87 $0.88 $0.70 $0.77 $0.77 70,641
2022-06-10 $0.91 $0.91 $0.88 $0.88 $0.88 10,454
2022-06-09 $0.89 $0.91 $0.89 $0.89 $0.89 7,971
2022-06-08 $0.91 $0.91 $0.87 $0.90 $0.90 14,508
2022-06-07 $0.91 $0.92 $0.87 $0.87 $0.87 7,790
2022-06-06 $0.93 $0.93 $0.87 $0.89 $0.89 14,936
2022-06-03 $0.93 $0.93 $0.93 $0.93 $0.93 13
2022-06-02 $0.95 $0.95 $0.93 $0.93 $0.93 4,459
2022-06-01 $0.96 $0.96 $0.92 $0.96 $0.96 1,501
2022-05-31 $0.92 $0.92 $0.91 $0.91 $0.91 949
2022-05-27 $0.87 $0.87 $0.87 $0.87 $0.87 466
2022-05-26 $0.96 $0.96 $0.90 $0.96 $0.96 1,910
2022-05-25 $0.90 $0.90 $0.90 $0.90 $0.90 334
2022-05-24 $0.90 $0.90 $0.90 $0.90 $0.90 35
2022-05-23 $0.98 $0.98 $0.90 $0.90 $0.90 20,635
2022-05-20 $1.00 $1.02 $0.92 $0.92 $0.92 28,054
2022-05-19 $1.05 $1.05 $0.92 $0.92 $0.92 33,018
2022-05-18 $0.97 $1.04 $0.97 $1.03 $1.03 46,858
2022-05-17 $0.92 $0.97 $0.90 $0.94 $0.94 49,479
2022-05-16 $0.88 $0.94 $0.82 $0.92 $0.92 20,138
2022-05-13 $0.94 $0.94 $0.85 $0.88 $0.88 8,394
2022-05-12 $0.86 $0.86 $0.81 $0.83 $0.83 42,997
2022-05-11 $0.84 $0.84 $0.73 $0.75 $0.75 27,246
2022-05-10 $0.79 $0.84 $0.79 $0.81 $0.81 14,027
2022-05-09 $0.92 $0.92 $0.70 $0.80 $0.80 37,003
2022-05-06 $0.93 $0.98 $0.92 $0.93 $0.93 8,824
2022-05-05 $1.00 $1.01 $0.95 $1.00 $1.00 22,524
2022-05-04 $1.04 $1.04 $0.92 $1.00 $1.00 17,478
2022-05-03 $0.90 $0.93 $0.90 $0.91 $0.91 10,688
2022-05-02 $0.92 $0.95 $0.92 $0.95 $0.95 1,497
2022-04-29 $0.95 $0.95 $0.91 $0.93 $0.93 5,762
2022-04-28 $0.92 $0.94 $0.92 $0.94 $0.94 4,062
2022-04-27 $0.97 $0.97 $0.92 $0.94 $0.94 8,272
2022-04-26 $0.96 $0.97 $0.92 $0.92 $0.92 19,072
2022-04-25 $0.92 $1.00 $0.92 $1.00 $1.00 6,389
2022-04-22 $0.94 $0.97 $0.94 $0.95 $0.95 19,532
2022-04-21 $0.96 $1.00 $0.96 $0.97 $0.97 2,474
2022-04-20 $0.92 $1.00 $0.91 $0.96 $0.96 9,641
2022-04-19 $0.96 $0.97 $0.95 $0.96 $0.96 28,320
2022-04-18 $0.99 $1.00 $0.97 $0.99 $0.99 9,681
2022-04-14 $1.00 $1.02 $0.97 $0.99 $0.99 23,751
2022-04-13 $1.00 $1.05 $0.95 $0.97 $0.97 57,866
2022-04-12 $1.01 $1.05 $1.00 $1.00 $1.00 14,204
2022-04-11 $1.00 $1.03 $1.00 $1.01 $1.01 10,967
2022-04-08 $1.01 $1.03 $1.01 $1.03 $1.03 7,774
2022-04-07 $1.01 $1.04 $1.00 $1.01 $1.01 34,314
2022-04-06 $1.03 $1.03 $1.00 $1.01 $1.01 48,341
2022-04-05 $1.01 $1.11 $1.00 $1.06 $1.06 179,178
2022-04-04 $1.05 $1.05 $1.02 $1.02 $1.02 16,836
2022-04-01 $1.01 $1.04 $1.01 $1.03 $1.03 12,433
2022-03-31 $1.03 $1.04 $1.00 $1.02 $1.02 31,716
2022-03-30 $1.03 $1.13 $1.03 $1.05 $1.05 50,199
2022-03-29 $1.06 $1.07 $1.02 $1.04 $1.04 33,491
2022-03-28 $1.05 $1.14 $1.01 $1.08 $1.08 221,100
2022-03-25 $1.03 $1.06 $1.00 $1.06 $1.06 21,103
2022-03-24 $1.01 $1.07 $1.01 $1.06 $1.06 34,424
2022-03-23 $1.06 $1.20 $1.03 $1.05 $1.05 368,033
2022-03-22 $1.06 $1.19 $1.04 $1.06 $1.06 175,503
2022-03-21 $1.06 $1.06 $0.99 $1.05 $1.05 81,891
2022-03-18 $0.99 $1.11 $0.99 $1.08 $1.08 149,721
2022-03-17 $1.08 $1.11 $0.98 $0.99 $0.99 135,844
2022-03-16 $1.05 $1.12 $1.02 $1.06 $1.06 46,565
2022-03-15 $1.00 $1.04 $0.98 $1.04 $1.04 74,280
2022-03-14 $1.00 $1.06 $0.98 $1.05 $1.05 55,928
2022-03-11 $1.07 $1.07 $1.02 $1.03 $1.03 29,721
2022-03-10 $1.03 $1.19 $1.01 $1.06 $1.06 223,758
2022-03-09 $1.06 $1.07 $1.03 $1.03 $1.03 33,284
2022-03-08 $1.06 $1.07 $1.02 $1.06 $1.06 4,397
2022-03-07 $1.00 $1.05 $1.00 $1.01 $1.01 6,371
2022-03-04 $1.11 $1.11 $0.98 $1.03 $1.03 23,674
2022-03-03 $1.17 $1.17 $1.17 $1.17 $1.17 249
2022-03-02 $1.20 $1.20 $1.10 $1.17 $1.17 48,684
2022-03-01 $1.19 $1.23 $1.19 $1.23 $1.23 18,375
2022-02-28 $1.25 $1.28 $1.15 $1.23 $1.23 12,026
2022-02-25 $1.14 $1.20 $1.10 $1.20 $1.20 5,374
2022-02-24 $1.16 $1.24 $1.12 $1.14 $1.14 18,406
2022-02-23 $1.28 $1.30 $1.25 $1.30 $1.30 14,434
2022-02-22 $1.18 $1.31 $1.16 $1.31 $1.31 62,717
2022-02-18 $1.20 $1.22 $1.18 $1.21 $1.21 4,505
2022-02-17 $1.14 $1.21 $1.13 $1.21 $1.21 5,557
2022-02-16 $1.21 $1.21 $1.19 $1.19 $1.19 3,250
2022-02-15 $1.17 $1.21 $1.12 $1.16 $1.16 19,327
2022-02-14 $1.18 $1.23 $1.10 $1.20 $1.20 10,449
2022-02-11 $1.27 $1.27 $1.18 $1.23 $1.23 8,542
2022-02-10 $1.17 $1.25 $1.17 $1.25 $1.25 21,048
2022-02-09 $1.20 $1.21 $1.17 $1.17 $1.17 15,218
2022-02-08 $1.16 $1.19 $1.16 $1.19 $1.19 4,229
2022-02-07 $1.20 $1.21 $1.12 $1.19 $1.19 40,981
2022-02-04 $1.20 $1.26 $1.15 $1.22 $1.22 37,021
2022-02-03 $1.11 $1.25 $1.11 $1.20 $1.20 60,244
2022-02-02 $1.08 $1.41 $1.08 $1.24 $1.24 407,635
2022-02-01 $0.93 $1.08 $0.93 $1.05 $1.05 24,104
2022-01-31 $0.90 $0.99 $0.90 $0.97 $0.97 33,326
2022-01-28 $0.96 $0.96 $0.87 $0.92 $0.92 34,828
2022-01-27 $1.02 $1.06 $0.93 $0.93 $0.93 38,819
2022-01-26 $1.07 $1.07 $0.97 $0.97 $0.97 17,316
2022-01-25 $0.94 $1.02 $0.90 $0.96 $0.96 31,365
2022-01-24 $0.96 $1.00 $0.89 $0.91 $0.91 50,592
2022-01-21 $1.08 $1.08 $0.99 $1.00 $1.00 90,579
2022-01-20 $1.09 $1.14 $1.06 $1.07 $1.07 128,659
2022-01-19 $1.23 $1.23 $1.20 $1.20 $1.20 15,662
2022-01-18 $1.21 $1.30 $1.21 $1.27 $1.27 26,769
2022-01-14 $1.15 $1.22 $1.08 $1.22 $1.22 40,262
2022-01-13 $1.15 $1.18 $1.08 $1.16 $1.16 55,983
2022-01-12 $1.18 $1.18 $1.12 $1.16 $1.16 73,132
2022-01-11 $1.18 $1.18 $1.12 $1.18 $1.18 28,531
2022-01-10 $1.15 $1.16 $1.08 $1.16 $1.16 54,718
2022-01-07 $1.30 $1.30 $1.16 $1.16 $1.16 144,562
2022-01-06 $1.41 $1.43 $1.29 $1.37 $1.37 48,034
2022-01-05 $1.41 $1.61 $1.25 $1.37 $1.37 463,060
2022-01-04 $1.29 $1.32 $1.26 $1.32 $1.32 19,255
2022-01-03 $1.19 $1.31 $1.19 $1.28 $1.28 27,346
2021-12-31 $1.21 $1.23 $1.21 $1.21 $1.21 9,099
2021-12-30 $1.25 $1.28 $1.19 $1.24 $1.24 43,477
2021-12-29 $1.21 $1.28 $1.21 $1.25 $1.25 47,824
2021-12-28 $1.27 $1.27 $1.18 $1.24 $1.24 83,067
2021-12-27 $1.10 $1.20 $1.10 $1.18 $1.18 53,006
2021-12-23 $1.10 $1.19 $1.06 $1.16 $1.16 120,800
2021-12-22 $1.07 $1.10 $1.07 $1.10 $1.10 174,584
2021-12-21 $1.05 $1.11 $1.05 $1.10 $1.10 29,010
2021-12-20 $1.10 $1.11 $1.02 $1.06 $1.06 18,401
2021-12-17 $1.11 $1.11 $1.01 $1.10 $1.10 67,232
2021-12-16 $1.02 $1.03 $1.01 $1.02 $1.02 95,319
2021-12-15 $1.05 $1.08 $1.00 $1.02 $1.02 34,883
2021-12-14 $1.16 $1.16 $1.05 $1.06 $1.06 91,860
2021-12-13 $1.20 $1.25 $1.18 $1.19 $1.19 67,679
2021-12-10 $1.27 $1.27 $1.21 $1.21 $1.21 19,114
2021-12-09 $1.31 $1.31 $1.22 $1.25 $1.25 66,237
2021-12-08 $1.30 $1.30 $1.28 $1.30 $1.30 16,712
2021-12-07 $1.32 $1.35 $1.28 $1.30 $1.30 10,942
2021-12-06 $1.25 $1.28 $1.25 $1.28 $1.28 53,659
2021-12-03 $1.37 $1.37 $1.25 $1.25 $1.25 74,788
2021-12-02 $1.34 $1.40 $1.34 $1.39 $1.39 21,286
2021-12-01 $1.40 $1.40 $1.33 $1.33 $1.33 45,986
2021-11-30 $1.48 $1.48 $1.38 $1.40 $1.40 57,924
2021-11-29 $1.50 $1.51 $1.49 $1.50 $1.50 13,519
2021-11-26 $1.53 $1.53 $1.45 $1.48 $1.48 74,059
2021-11-24 $1.56 $1.56 $1.53 $1.54 $1.54 11,252
2021-11-23 $1.57 $1.60 $1.52 $1.56 $1.56 39,662
2021-11-22 $1.60 $1.62 $1.52 $1.55 $1.55 100,313
2021-11-19 $1.56 $1.62 $1.53 $1.61 $1.61 28,366
2021-11-18 $1.61 $1.61 $1.51 $1.58 $1.58 69,646
2021-11-17 $1.69 $1.69 $1.60 $1.65 $1.65 19,475
2021-11-16 $1.59 $1.70 $1.55 $1.67 $1.67 132,310
2021-11-15 $1.65 $1.68 $1.55 $1.61 $1.61 51,468
2021-11-12 $1.68 $1.71 $1.57 $1.65 $1.65 116,139
2021-11-11 $1.74 $1.74 $1.63 $1.65 $1.65 157,805
2021-11-10 $1.89 $1.89 $1.65 $1.77 $1.77 366,979
2021-11-09 $1.65 $1.89 $1.60 $1.89 $1.89 549,945
2021-11-08 $1.69 $1.70 $1.63 $1.67 $1.67 118,897
2021-11-05 $1.67 $1.68 $1.61 $1.62 $1.62 72,264
2021-11-04 $1.64 $1.74 $1.62 $1.68 $1.68 408,632
2021-11-03 $1.63 $1.68 $1.60 $1.66 $1.66 116,850
2021-11-02 $1.58 $1.65 $1.53 $1.61 $1.61 83,323
2021-11-01 $1.51 $1.59 $1.51 $1.56 $1.56 84,259
2021-10-29 $1.55 $1.60 $1.52 $1.53 $1.53 71,810
2021-10-28 $1.52 $1.57 $1.48 $1.56 $1.56 134,374
2021-10-27 $1.54 $1.54 $1.48 $1.50 $1.50 174,966
2021-10-26 $1.58 $1.58 $1.51 $1.52 $1.52 74,864
2021-10-25 $1.51 $1.64 $1.50 $1.57 $1.57 104,074
2021-10-22 $1.65 $1.68 $1.46 $1.48 $1.48 301,409
2021-10-21 $1.76 $1.82 $1.64 $1.65 $1.65 620,819
2021-10-20 $1.70 $1.98 $1.70 $1.76 $1.76 1,608,466
2021-10-19 $1.63 $1.72 $1.55 $1.69 $1.69 186,919
2021-10-18 $1.58 $1.63 $1.51 $1.60 $1.60 54,229
2021-10-15 $1.49 $1.64 $1.49 $1.56 $1.56 324,475
2021-10-14 $1.49 $1.52 $1.48 $1.48 $1.48 54,774
2021-10-13 $1.49 $1.55 $1.49 $1.52 $1.52 24,597
2021-10-12 $1.54 $1.59 $1.48 $1.50 $1.50 66,532
2021-10-11 $1.54 $1.64 $1.50 $1.54 $1.54 129,710
2021-10-08 $1.53 $1.69 $1.50 $1.55 $1.55 285,939
2021-10-07 $1.53 $1.61 $1.49 $1.55 $1.55 460,076
2021-10-06 $1.49 $1.57 $1.46 $1.51 $1.51 156,482
2021-10-05 $1.45 $1.51 $1.45 $1.49 $1.49 52,569
2021-10-04 $1.50 $1.50 $1.44 $1.48 $1.48 82,028
2021-10-01 $1.51 $1.55 $1.41 $1.52 $1.52 69,946
2021-09-30 $1.41 $1.53 $1.40 $1.51 $1.51 192,521
2021-09-29 $1.47 $1.54 $1.37 $1.40 $1.40 262,302
2021-09-28 $1.43 $1.50 $1.35 $1.48 $1.48 295,730
2021-09-27 $1.34 $1.49 $1.33 $1.46 $1.46 304,225
2021-09-24 $1.31 $1.37 $1.29 $1.32 $1.32 90,604
2021-09-23 $1.35 $1.41 $1.34 $1.38 $1.38 34,588
2021-09-22 $1.33 $1.38 $1.32 $1.35 $1.35 85,864
2021-09-21 $1.33 $1.35 $1.30 $1.34 $1.34 30,805
2021-09-20 $1.35 $1.36 $1.30 $1.30 $1.30 67,890
2021-09-17 $1.34 $1.42 $1.31 $1.39 $1.39 163,419
2021-09-16 $1.32 $1.40 $1.32 $1.36 $1.36 47,831
2021-09-15 $1.31 $1.43 $1.30 $1.32 $1.32 129,913
2021-09-14 $1.33 $1.42 $1.29 $1.34 $1.34 185,772
2021-09-13 $1.33 $1.44 $1.32 $1.36 $1.36 122,770
2021-09-10 $1.32 $1.45 $1.32 $1.33 $1.33 292,067
2021-09-09 $1.32 $1.38 $1.31 $1.33 $1.33 26,251
2021-09-08 $1.37 $1.39 $1.34 $1.34 $1.34 28,461
2021-09-07 $1.33 $1.39 $1.32 $1.38 $1.38 41,374
2021-09-03 $1.33 $1.40 $1.28 $1.33 $1.33 27,120
2021-09-02 $1.43 $1.43 $1.22 $1.35 $1.35 62,234
2021-09-01 $1.43 $1.45 $1.34 $1.43 $1.43 55,091
2021-08-31 $1.40 $1.56 $1.12 $1.40 $1.40 581,045
2021-08-30 $1.39 $1.40 $1.32 $1.40 $1.40 93,190
2021-08-27 $1.38 $1.38 $1.31 $1.34 $1.34 57,011
2021-08-26 $1.41 $1.44 $1.32 $1.40 $1.40 50,739
2021-08-25 $1.35 $1.45 $1.35 $1.40 $1.40 105,618
2021-08-24 $1.35 $1.39 $1.33 $1.37 $1.37 68,408
2021-08-23 $1.28 $1.35 $1.24 $1.33 $1.33 179,630
2021-08-20 $1.28 $1.32 $1.21 $1.24 $1.24 214,659
2021-08-19 $1.32 $1.32 $1.28 $1.29 $1.29 54,464
2021-08-18 $1.28 $1.36 $1.28 $1.33 $1.33 38,042
2021-08-17 $1.37 $1.38 $1.30 $1.30 $1.30 89,256
2021-08-16 $1.38 $1.43 $1.34 $1.39 $1.39 57,492
2021-08-13 $1.40 $1.41 $1.36 $1.40 $1.40 64,948
2021-08-12 $1.34 $1.44 $1.34 $1.40 $1.40 21,829
2021-08-11 $1.39 $1.43 $1.33 $1.39 $1.39 36,723
2021-08-10 $1.38 $1.43 $1.36 $1.40 $1.40 18,132
2021-08-09 $1.53 $1.53 $1.38 $1.40 $1.40 88,059
2021-08-06 $1.42 $1.46 $1.30 $1.41 $1.41 276,149
2021-08-05 $1.39 $1.44 $1.39 $1.42 $1.42 29,667
2021-08-04 $1.40 $1.48 $1.39 $1.41 $1.41 26,672
2021-08-03 $1.36 $1.43 $1.33 $1.43 $1.43 69,134
2021-08-02 $1.33 $1.40 $1.33 $1.38 $1.38 99,357
2021-07-30 $1.39 $1.39 $1.31 $1.35 $1.35 47,486
2021-07-29 $1.35 $1.38 $1.30 $1.38 $1.38 114,459
2021-07-28 $1.33 $1.42 $1.30 $1.34 $1.34 294,681
2021-07-27 $1.42 $1.42 $1.24 $1.30 $1.30 279,929
2021-07-26 $1.35 $1.53 $1.35 $1.49 $1.49 659,932
2021-07-23 $1.48 $1.48 $1.34 $1.36 $1.36 290,596
2021-07-22 $1.41 $1.55 $1.38 $1.52 $1.52 449,065
2021-07-21 $1.43 $1.52 $1.40 $1.41 $1.41 155,476
2021-07-20 $1.40 $1.52 $1.38 $1.48 $1.48 289,301
2021-07-19 $1.37 $1.42 $1.32 $1.38 $1.38 69,463
2021-07-16 $1.49 $1.49 $1.44 $1.46 $1.46 93,103
2021-07-15 $1.54 $1.60 $1.45 $1.47 $1.47 154,747
2021-07-14 $1.56 $1.62 $1.50 $1.51 $1.51 80,439
2021-07-13 $1.54 $1.63 $1.54 $1.58 $1.58 134,378
2021-07-12 $1.60 $1.80 $1.55 $1.55 $1.55 320,648
2021-07-09 $1.53 $1.69 $1.46 $1.63 $1.63 642,178
2021-07-08 $1.45 $1.55 $1.35 $1.55 $1.55 575,213
2021-07-07 $1.46 $1.51 $1.40 $1.46 $1.46 399,371
2021-07-06 $1.52 $1.54 $1.45 $1.48 $1.48 158,034
2021-07-02 $1.63 $1.69 $1.52 $1.56 $1.56 328,978
2021-07-01 $1.75 $1.77 $1.60 $1.62 $1.62 430,819
2021-06-30 $1.62 $1.86 $1.62 $1.80 $1.80 1,311,281
2021-06-29 $1.61 $1.69 $1.61 $1.66 $1.66 469,360
2021-06-28 $1.56 $1.65 $1.51 $1.64 $1.64 395,011
2021-06-25 $1.53 $1.60 $1.50 $1.56 $1.56 356,673
2021-06-24 $1.60 $1.60 $1.50 $1.53 $1.53 247,920
2021-06-23 $1.53 $1.60 $1.52 $1.58 $1.58 83,733
2021-06-22 $1.56 $1.56 $1.48 $1.52 $1.52 124,065
2021-06-21 $1.63 $1.63 $1.57 $1.58 $1.58 106,457
2021-06-18 $1.64 $1.70 $1.62 $1.67 $1.67 231,909
2021-06-17 $1.65 $1.74 $1.59 $1.68 $1.68 316,192
2021-06-16 $1.54 $1.71 $1.54 $1.67 $1.67 600,155
2021-06-15 $1.73 $1.89 $1.52 $1.58 $1.58 2,186,256
2021-06-14 $1.64 $1.79 $1.61 $1.72 $1.72 795,698
2021-06-11 $1.73 $1.78 $1.61 $1.64 $1.64 760,711
2021-06-10 $1.59 $1.82 $1.58 $1.71 $1.71 1,879,715
2021-06-09 $1.43 $1.65 $1.43 $1.60 $1.60 1,042,940
2021-06-08 $1.39 $1.47 $1.36 $1.44 $1.44 593,993
2021-06-07 $1.35 $1.44 $1.31 $1.36 $1.36 525,251
2021-06-04 $1.33 $1.37 $1.32 $1.33 $1.33 307,856
2021-06-03 $1.38 $1.41 $1.35 $1.36 $1.36 306,608
2021-06-02 $1.37 $1.45 $1.36 $1.42 $1.42 281,192
2021-06-01 $1.33 $1.41 $1.26 $1.36 $1.36 485,630
2021-05-28 $1.36 $1.42 $1.29 $1.32 $1.32 269,565
2021-05-27 $1.28 $1.42 $1.27 $1.33 $1.33 521,749
2021-05-26 $1.24 $1.33 $1.22 $1.30 $1.30 602,790
2021-05-25 $1.31 $1.33 $1.23 $1.25 $1.25 244,141
2021-05-24 $1.30 $1.40 $1.28 $1.29 $1.29 299,930
2021-05-21 $1.30 $1.36 $1.26 $1.32 $1.32 293,230
2021-05-20 $1.17 $1.32 $1.17 $1.28 $1.28 279,259
2021-05-19 $1.23 $1.23 $1.16 $1.18 $1.18 291,767
2021-05-18 $1.25 $1.34 $1.21 $1.28 $1.28 260,320
2021-05-17 $1.24 $1.28 $1.20 $1.28 $1.28 148,805
2021-05-14 $1.15 $1.25 $1.14 $1.23 $1.23 321,918
2021-05-13 $1.18 $1.27 $1.12 $1.16 $1.16 361,240
2021-05-12 $1.17 $1.25 $1.16 $1.18 $1.18 143,465
2021-05-11 $1.16 $1.22 $1.11 $1.19 $1.19 361,426
2021-05-10 $1.26 $1.35 $1.20 $1.26 $1.26 1,438,569
2021-05-07 $1.23 $1.39 $1.19 $1.30 $1.30 1,820,475
2021-05-06 $1.30 $1.30 $1.19 $1.20 $1.20 424,319
2021-05-05 $1.30 $1.34 $1.21 $1.25 $1.25 300,256
2021-05-04 $1.26 $1.30 $1.23 $1.26 $1.26 305,405
2021-05-03 $1.36 $1.39 $1.26 $1.29 $1.29 737,980
2021-04-30 $1.35 $1.40 $1.32 $1.40 $1.40 533,905
2021-04-29 $1.36 $1.42 $1.31 $1.40 $1.40 1,055,875
2021-04-28 $1.46 $1.52 $1.41 $1.47 $1.47 824,630
2021-04-27 $1.45 $1.55 $1.41 $1.49 $1.49 934,711
2021-04-26 $1.40 $1.49 $1.34 $1.42 $1.42 669,655
2021-04-23 $1.32 $1.42 $1.30 $1.40 $1.40 418,033
2021-04-22 $1.29 $1.35 $1.26 $1.31 $1.31 212,506
2021-04-21 $1.17 $1.32 $1.17 $1.32 $1.32 360,282
2021-04-20 $1.23 $1.24 $1.15 $1.19 $1.19 333,765
2021-04-19 $1.23 $1.25 $1.17 $1.22 $1.22 410,958
2021-04-16 $1.27 $1.29 $1.19 $1.22 $1.22 932,707
2021-04-15 $1.38 $1.39 $1.30 $1.30 $1.30 1,131,865
2021-04-14 $1.50 $1.51 $1.35 $1.42 $1.42 3,657,764
2021-04-13 $1.69 $2.02 $1.50 $1.60 $1.60 61,060,273
2021-04-12 $1.50 $1.63 $1.42 $1.42 $1.42 2,365,286
2021-04-09 $1.58 $1.58 $1.49 $1.54 $1.54 119,544
2021-04-08 $1.56 $1.60 $1.53 $1.58 $1.58 100,008
2021-04-07 $1.65 $1.67 $1.53 $1.56 $1.56 209,988
2021-04-06 $1.59 $1.69 $1.53 $1.63 $1.63 397,567
2021-04-05 $1.59 $1.60 $1.49 $1.58 $1.58 260,242
2021-04-01 $1.59 $1.70 $1.55 $1.55 $1.55 364,427
2021-03-31 $1.55 $1.68 $1.55 $1.63 $1.63 270,786
2021-03-30 $1.57 $1.62 $1.47 $1.54 $1.54 233,959
2021-03-29 $1.58 $1.63 $1.47 $1.54 $1.54 472,787
2021-03-26 $1.67 $1.76 $1.52 $1.60 $1.60 397,497
2021-03-25 $1.57 $1.69 $1.54 $1.61 $1.61 337,210
2021-03-24 $1.73 $1.80 $1.59 $1.60 $1.60 405,192
2021-03-23 $1.91 $1.93 $1.70 $1.72 $1.72 590,670
2021-03-22 $1.99 $2.04 $1.91 $1.92 $1.92 501,414
2021-03-19 $2.20 $2.20 $1.96 $2.02 $2.02 658,462
2021-03-18 $2.08 $2.97 $2.07 $2.10 $2.10 7,995,122
2021-03-17 $1.90 $2.20 $1.85 $2.20 $2.20 2,186,810
2021-03-16 $1.98 $1.98 $1.89 $1.90 $1.90 532,396
2021-03-15 $2.02 $2.07 $1.91 $1.98 $1.98 1,046,308
2021-03-12 $1.90 $2.17 $1.85 $2.04 $2.04 1,779,580
2021-03-11 $2.05 $2.30 $1.87 $2.13 $2.13 4,475,833
2021-03-10 $1.80 $2.37 $1.65 $2.26 $2.26 7,883,977
2021-03-09 $1.61 $1.78 $1.54 $1.73 $1.73 1,029,511
2021-03-08 $1.35 $1.72 $1.35 $1.59 $1.59 1,891,627
2021-03-05 $1.39 $1.43 $1.15 $1.36 $1.36 286,885
2021-03-04 $1.65 $1.74 $1.29 $1.34 $1.34 831,736
2021-03-03 $1.81 $1.84 $1.66 $1.67 $1.67 803,744
2021-03-02 $1.88 $1.98 $1.83 $1.85 $1.85 783,048
2021-03-01 $1.80 $2.05 $1.80 $1.90 $1.90 657,169
2021-02-26 $1.95 $1.97 $1.72 $1.80 $1.80 849,109
2021-02-25 $2.17 $2.20 $1.90 $1.99 $1.99 1,307,872
2021-02-24 $2.20 $2.28 $2.10 $2.13 $2.13 1,900,420
2021-02-23 $2.50 $2.55 $1.66 $2.22 $2.22 3,207,121
2021-02-22 $3.00 $3.29 $2.86 $2.97 $2.97 3,564,319
2021-02-19 $2.89 $3.88 $2.81 $3.78 $3.78 12,413,154
2021-02-18 $2.97 $3.09 $2.74 $2.80 $2.80 604,163
2021-02-17 $3.23 $3.23 $2.66 $3.10 $3.10 1,583,661
2021-02-16 $2.65 $3.44 $2.60 $3.35 $3.35 1,574,905
2021-02-12 $2.89 $2.89 $2.63 $2.65 $2.65 231,721
2021-02-11 $2.57 $3.09 $2.57 $2.81 $2.81 1,080,449
2021-02-10 $2.75 $2.77 $2.40 $2.58 $2.58 240,707
2021-02-09 $2.70 $2.79 $2.60 $2.73 $2.73 131,565
2021-02-08 $3.00 $3.00 $2.72 $2.84 $2.84 299,147
2021-02-05 $2.63 $3.28 $2.60 $3.09 $3.09 1,747,504
2021-02-04 $2.45 $2.63 $2.37 $2.56 $2.56 111,431
2021-02-03 $2.46 $2.54 $2.38 $2.41 $2.41 81,644
2021-02-02 $2.34 $2.57 $2.22 $2.33 $2.33 300,780
2021-02-01 $2.29 $2.31 $2.18 $2.22 $2.22 57,251
2021-01-29 $2.39 $2.39 $2.16 $2.21 $2.21 42,541
2021-01-28 $2.43 $2.53 $2.28 $2.32 $2.32 37,661
2021-01-27 $2.68 $2.68 $2.39 $2.45 $2.45 73,989
2021-01-26 $2.71 $2.87 $2.65 $2.70 $2.70 66,163
2021-01-25 $2.70 $2.95 $2.60 $2.67 $2.67 196,789
2021-01-22 $2.65 $2.98 $2.52 $2.71 $2.71 294,025
2021-01-21 $2.50 $2.74 $2.46 $2.59 $2.59 74,423
2021-01-20 $2.44 $2.56 $2.42 $2.49 $2.49 10,522
2021-01-19 $2.55 $2.69 $2.42 $2.44 $2.44 44,999
2021-01-15 $2.71 $2.72 $2.53 $2.55 $2.55 13,117
2021-01-14 $2.56 $2.78 $2.53 $2.60 $2.60 23,032
2021-01-13 $2.57 $2.64 $2.40 $2.51 $2.51 20,394
2021-01-12 $2.78 $2.78 $2.58 $2.62 $2.62 13,222
2021-01-11 $2.73 $2.78 $2.55 $2.64 $2.64 19,194
2021-01-08 $2.65 $2.84 $2.64 $2.72 $2.72 55,864
2021-01-07 $2.36 $2.74 $2.36 $2.58 $2.58 52,232
2021-01-06 $2.31 $2.49 $2.28 $2.42 $2.42 39,589
2021-01-05 $2.20 $2.36 $2.14 $2.28 $2.28 48,176
2021-01-04 $2.33 $2.33 $2.24 $2.32 $2.32 19,394
2020-12-31 $2.38 $2.38 $2.26 $2.34 $2.34 8,865
2020-12-30 $2.21 $2.35 $2.21 $2.31 $2.31 16,957
2020-12-29 $2.28 $2.39 $2.23 $2.27 $2.27 36,175
2020-12-28 $2.46 $2.47 $2.24 $2.24 $2.24 53,226
2020-12-24 $2.50 $2.51 $2.35 $2.43 $2.43 19,155
2020-12-23 $2.48 $2.64 $2.37 $2.50 $2.50 174,532
2020-12-22 $2.50 $2.59 $2.30 $2.35 $2.35 121,595
2020-12-21 $2.55 $2.65 $2.45 $2.53 $2.53 24,177
2020-12-18 $2.50 $2.73 $2.45 $2.62 $2.62 121,565
2020-12-17 $2.74 $2.74 $2.14 $2.36 $2.36 162,479
2020-12-16 $2.86 $2.86 $2.67 $2.77 $2.77 15,124
2020-12-15 $2.71 $2.82 $2.71 $2.80 $2.80 18,265
2020-12-14 $2.75 $3.10 $2.71 $2.83 $2.83 55,237
2020-12-11 $2.73 $2.98 $2.73 $2.81 $2.81 54,712
2020-12-10 $2.62 $2.98 $2.54 $2.83 $2.83 84,484
2020-12-09 $3.09 $3.26 $2.61 $2.70 $2.70 166,276
2020-12-08 $3.28 $3.59 $2.92 $3.02 $3.02 173,635
2020-12-07 $3.42 $3.56 $3.18 $3.46 $3.46 59,908
2020-12-04 $3.55 $3.73 $3.40 $3.48 $3.48 41,053
2020-12-03 $3.62 $3.62 $3.40 $3.49 $3.49 53,269
2020-12-02 $3.91 $3.96 $3.52 $3.70 $3.70 135,980
2020-12-01 $4.21 $4.30 $3.97 $3.97 $3.97 58,934
2020-11-30 $4.53 $4.94 $4.04 $4.24 $4.24 156,585
2020-11-27 $4.30 $4.63 $4.30 $4.55 $4.55 59,565
2020-11-25 $4.50 $4.70 $4.23 $4.50 $4.50 55,606
2020-11-24 $4.07 $4.55 $3.91 $4.16 $4.16 118,568
2020-11-23 $3.97 $4.20 $3.90 $4.11 $4.11 156,090
2020-11-20 $3.80 $4.26 $3.80 $3.86 $3.86 245,746
2020-11-19 $3.95 $4.65 $3.85 $3.88 $3.88 223,154
2020-11-18 $4.08 $4.08 $3.80 $4.00 $4.00 162,583
2020-11-17 $3.95 $4.14 $3.85 $3.96 $3.96 177,167
2020-11-16 $4.04 $4.14 $3.60 $3.88 $3.88 288,299
2020-11-13 $3.24 $4.22 $3.24 $4.14 $4.14 931,686
2020-11-12 $3.34 $3.43 $3.11 $3.21 $3.21 133,523
2020-11-11 $3.19 $3.28 $3.03 $3.27 $3.27 165,281
2020-11-10 $2.87 $3.26 $2.87 $3.12 $3.12 142,853
2020-11-09 $2.92 $3.29 $2.73 $3.00 $3.00 186,409
2020-11-06 $2.73 $2.85 $2.66 $2.73 $2.73 198,370
2020-11-05 $2.89 $2.89 $2.50 $2.71 $2.71 130,380
2020-11-04 $2.70 $2.70 $2.47 $2.50 $2.50 137,640
2020-11-03 $2.72 $2.86 $2.50 $2.55 $2.55 119,612
2020-11-02 $2.79 $2.86 $2.65 $2.70 $2.70 61,514
2020-10-30 $2.80 $3.00 $2.61 $2.74 $2.74 111,752
2020-10-29 $2.78 $3.19 $2.71 $2.74 $2.74 119,684
2020-10-28 $2.40 $3.25 $2.39 $2.84 $2.84 622,367
2020-10-27 $2.78 $2.84 $2.51 $2.55 $2.55 346,357
2020-10-26 $2.71 $3.05 $2.65 $2.90 $2.90 245,009
2020-10-23 $3.44 $3.44 $2.85 $2.94 $2.94 604,832
2020-10-22 $2.97 $3.80 $2.95 $3.40 $3.40 1,451,288
2020-10-21 $3.17 $4.92 $2.80 $3.45 $3.45 6,717,963
2020-10-20 $2.03 $4.30 $2.00 $3.75 $3.75 12,872,053
2020-10-19 $1.59 $3.70 $1.59 $2.54 $2.54 37,401,552
2020-10-16 $1.65 $1.77 $1.48 $1.63 $1.63 5,837,191
2020-10-15 $1.12 $2.05 $1.12 $1.93 $1.93 27,196,696
2020-10-14 $1.07 $1.25 $1.05 $1.21 $1.21 144,573
2020-10-13 $1.10 $1.11 $1.05 $1.10 $1.10 40,708
2020-10-12 $1.06 $1.30 $1.05 $1.12 $1.12 30,986
2020-10-09 $1.07 $1.08 $1.07 $1.07 $1.07 1,853
2020-10-08 $1.10 $1.15 $1.00 $1.09 $1.09 31,730
2020-10-07 $1.10 $1.18 $1.02 $1.10 $1.10 37,401
2020-10-06 $1.08 $1.14 $1.00 $1.04 $1.04 30,394
2020-10-05 $1.02 $1.17 $1.01 $1.05 $1.05 8,326
2020-10-02 $1.08 $1.15 $1.01 $1.01 $1.01 8,818
2020-10-01 $1.04 $1.27 $1.04 $1.05 $1.05 177,265
2020-09-30 $1.04 $1.04 $1.00 $1.02 $1.02 6,093
2020-09-29 $0.99 $1.05 $0.97 $1.00 $1.00 16,234
2020-09-28 $0.95 $0.95 $0.94 $0.95 $0.95 2,769
2020-09-25 $0.98 $0.98 $0.93 $0.93 $0.93 5,862
2020-09-24 $0.98 $1.01 $0.93 $1.01 $1.01 5,889
2020-09-23 $0.97 $0.97 $0.92 $0.97 $0.97 2,352
2020-09-22 $1.01 $1.01 $0.91 $0.91 $0.91 6,532
2020-09-21 $1.02 $1.03 $0.95 $1.00 $1.00 4,966
2020-09-18 $1.01 $1.03 $0.96 $1.00 $1.00 2,277
2020-09-17 $1.02 $1.03 $1.02 $1.03 $1.03 1,368
2020-09-16 $1.02 $1.03 $0.92 $1.02 $1.02 7,650
2020-09-15 $1.02 $1.02 $1.00 $1.02 $1.02 2,657
2020-09-14 $1.04 $1.04 $0.95 $1.01 $1.01 2,391
2020-09-11 $1.00 $1.00 $0.99 $1.00 $1.00 3,530
2020-09-10 $1.05 $1.05 $0.97 $1.00 $1.00 4,338
2020-09-09 $1.00 $1.04 $0.99 $1.03 $1.03 6,271
2020-09-08 $1.06 $1.06 $1.03 $1.03 $1.03 973
2020-09-04 $0.96 $1.00 $0.92 $1.00 $1.00 22,724
2020-09-03 $1.03 $1.05 $0.95 $1.00 $1.00 34,123
2020-09-02 $1.06 $1.10 $1.03 $1.04 $1.04 7,687
2020-09-01 $1.09 $1.11 $1.04 $1.10 $1.10 25,517
2020-08-31 $1.15 $1.16 $1.09 $1.10 $1.10 17,600
2020-08-28 $1.14 $1.14 $1.10 $1.11 $1.11 7,451
2020-08-27 $1.17 $1.17 $1.10 $1.10 $1.10 19,082
2020-08-26 $1.13 $1.19 $1.12 $1.16 $1.16 8,142
2020-08-25 $1.08 $1.21 $1.08 $1.14 $1.14 17,694
2020-08-24 $1.17 $1.17 $1.15 $1.15 $1.15 2,887
2020-08-21 $1.11 $1.24 $1.08 $1.16 $1.16 24,075
2020-08-20 $1.25 $1.28 $1.11 $1.16 $1.16 34,164
2020-08-19 $1.37 $1.38 $1.16 $1.19 $1.19 80,444
2020-08-18 $1.47 $1.47 $1.29 $1.45 $1.45 67,118
2020-08-17 $1.33 $1.50 $1.29 $1.44 $1.44 88,495
2020-08-14 $1.29 $1.31 $1.24 $1.27 $1.27 8,860
2020-08-13 $1.21 $1.44 $1.21 $1.26 $1.26 92,094
2020-08-12 $1.24 $1.24 $1.21 $1.21 $1.21 8,085
2020-08-11 $1.24 $1.37 $1.21 $1.21 $1.21 2,555
2020-08-10 $1.18 $1.27 $1.16 $1.19 $1.19 22,787
2020-08-07 $1.27 $1.32 $1.18 $1.21 $1.21 8,038
2020-08-06 $1.33 $1.33 $1.28 $1.28 $1.28 2,043
2020-08-05 $1.34 $1.43 $1.23 $1.32 $1.32 41,453
2020-08-04 $1.28 $1.47 $1.28 $1.39 $1.39 84,203
2020-08-03 $1.17 $1.33 $1.17 $1.33 $1.33 32,431
2020-07-31 $1.37 $1.37 $1.05 $1.23 $1.23 87,275
2020-07-30 $1.16 $1.75 $1.15 $1.37 $1.37 592,211
2020-07-29 $1.15 $1.15 $1.12 $1.12 $1.12 7,692
2020-07-28 $1.10 $1.20 $1.10 $1.15 $1.15 13,686
2020-07-27 $1.13 $1.20 $1.13 $1.13 $1.13 10,577
2020-07-24 $1.10 $1.19 $1.10 $1.19 $1.19 1,828
2020-07-23 $1.14 $1.23 $1.14 $1.15 $1.15 6,480
2020-07-22 $1.21 $1.21 $1.14 $1.16 $1.16 35,681
2020-07-21 $1.25 $1.25 $1.21 $1.21 $1.21 9,312
2020-07-20 $1.26 $1.26 $1.22 $1.22 $1.22 6,879
2020-07-17 $1.43 $1.43 $1.22 $1.22 $1.22 10,756
2020-07-16 $1.22 $1.39 $1.22 $1.30 $1.30 15,548
2020-07-15 $1.35 $1.35 $1.21 $1.24 $1.24 12,241
2020-07-14 $1.25 $1.33 $1.20 $1.27 $1.27 20,979
2020-07-13 $1.50 $1.50 $1.26 $1.27 $1.27 11,235
2020-07-10 $1.48 $1.54 $1.32 $1.42 $1.42 37,198
2020-07-09 $1.36 $1.55 $1.28 $1.48 $1.48 47,736
2020-07-08 $1.28 $1.30 $1.23 $1.30 $1.30 8,436
2020-07-07 $1.28 $1.44 $1.28 $1.33 $1.33 26,716
2020-07-06 $1.17 $1.32 $1.17 $1.28 $1.28 14,072
2020-07-02 $1.15 $1.22 $1.15 $1.17 $1.17 10,114
2020-07-01 $1.20 $1.31 $1.15 $1.20 $1.20 7,835
2020-06-30 $1.28 $1.28 $1.15 $1.15 $1.15 19,648
2020-06-29 $1.25 $1.27 $1.19 $1.24 $1.24 8,316
2020-06-26 $1.15 $1.26 $1.15 $1.25 $1.25 5,725
2020-06-25 $1.30 $1.30 $1.15 $1.20 $1.20 33,479
2020-06-24 $1.36 $1.54 $1.25 $1.30 $1.30 30,209
2020-06-23 $1.48 $1.52 $1.20 $1.42 $1.42 44,727
2020-06-22 $1.76 $1.76 $1.47 $1.48 $1.48 48,592
2020-06-19 $1.46 $1.73 $1.46 $1.68 $1.68 124,958
2020-06-18 $1.66 $1.89 $1.46 $1.60 $1.60 241,526
2020-06-17 $1.19 $2.50 $1.07 $1.97 $1.97 2,573,765
2020-06-16 $1.25 $1.28 $1.15 $1.25 $1.25 14,981
2020-06-15 $1.40 $1.49 $1.21 $1.25 $1.25 52,244
2020-06-12 $1.13 $1.79 $1.01 $1.55 $1.55 577,441
2020-06-11 $1.08 $1.30 $0.95 $1.13 $1.13 54,764
2020-06-10 $1.05 $1.99 $1.03 $1.27 $1.27 285,469
2020-06-09 $1.00 $1.05 $0.89 $1.02 $1.02 5,291
2020-06-08 $0.96 $0.96 $0.96 $0.96 $0.96 279
2020-06-05 $0.96 $0.96 $0.95 $0.96 $0.96 1,011
2020-06-04 $0.93 $0.97 $0.88 $0.97 $0.97 2,784
2020-06-03 $0.88 $0.88 $0.88 $0.88 $0.88 282
2020-06-02 $0.96 $1.00 $0.96 $1.00 $1.00 1,078
2020-06-01 $0.96 $0.96 $0.96 $0.96 $0.96 1,324
2020-05-29 $1.40 $1.40 $0.89 $0.95 $0.95 9,289
2020-05-28 $0.95 $0.95 $0.95 $0.95 $0.95 2,619
2020-05-27 $0.95 $0.95 $0.95 $0.95 $0.95 392
2020-05-26 $1.02 $1.02 $0.95 $0.95 $0.95 2,091
2020-05-22 $0.95 $0.98 $0.95 $0.98 $0.98 753
2020-05-21 $1.00 $1.00 $1.00 $1.00 $1.00 238
2020-05-20 $0.88 $1.02 $0.88 $1.00 $1.00 1,870
2020-05-19 $1.00 $1.00 $1.00 $1.00 $1.00 1,630
2020-05-18 $0.93 $0.93 $0.93 $0.93 $0.93 40
2020-05-15 $0.87 $0.95 $0.87 $0.93 $0.93 1,125
2020-05-14 $0.94 $0.94 $0.87 $0.91 $0.91 6,027
2020-05-13 $0.92 $0.92 $0.87 $0.87 $0.87 2,470
2020-05-12 $0.91 $0.99 $0.87 $0.87 $0.87 7,462
2020-05-11 $0.93 $0.93 $0.93 $0.93 $0.93 467
2020-05-08 $1.01 $1.10 $0.93 $1.00 $1.00 2,483
2020-05-07 $1.00 $1.00 $1.00 $1.00 $1.00 1,048
2020-05-06 $0.94 $1.01 $0.94 $1.01 $1.01 2,024
2020-05-05 $0.93 $0.94 $0.92 $0.92 $0.92 2,539
2020-05-04 $0.93 $0.93 $0.93 $0.93 $0.93 320
2020-05-01 $1.00 $1.00 $0.90 $0.91 $0.91 1,575
2020-04-30 $0.99 $1.00 $0.95 $0.98 $0.98 2,112
2020-04-29 $0.95 $1.01 $0.90 $0.95 $0.95 7,285
2020-04-28 $1.01 $1.01 $0.91 $0.92 $0.92 7,689
2020-04-27 $1.02 $1.02 $1.02 $1.02 $1.02 207
2020-04-24 $1.02 $1.02 $1.02 $1.02 $1.02 813
2020-04-23 $1.06 $1.06 $1.02 $1.03 $1.03 3,629
2020-04-22 $1.04 $1.05 $1.04 $1.05 $1.05 1,602
2020-04-21 $1.05 $1.05 $0.85 $0.98 $0.98 2,458
2020-04-20 $1.01 $1.01 $0.96 $0.98 $0.98 3,822
2020-04-17 $1.01 $1.01 $1.01 $1.01 $1.01 1,186
2020-04-16 $0.96 $1.01 $0.96 $1.01 $1.01 2,809
2020-04-15 $0.96 $1.05 $0.90 $1.00 $1.00 3,582
2020-04-14 $1.01 $1.30 $1.00 $1.00 $1.00 5,754
2020-04-13 $1.03 $1.04 $0.95 $0.95 $0.95 549
2020-04-09 $1.04 $1.04 $1.04 $1.04 $1.04 171
2020-04-08 $0.93 $1.09 $0.93 $1.04 $1.04 5,883
2020-04-07 $1.00 $1.00 $1.00 $1.00 $1.00 978
2020-04-06 $1.02 $1.03 $1.02 $1.02 $1.02 474
2020-04-03 $1.05 $1.05 $1.03 $1.03 $1.03 5,652
2020-04-02 $1.05 $1.05 $1.00 $1.00 $1.00 1,631
2020-04-01 $1.00 $1.00 $1.00 $1.00 $1.00 3,725
2020-03-31 $0.95 $1.00 $0.95 $1.00 $1.00 2,058
2020-03-30 $0.95 $1.00 $0.95 $1.00 $1.00 1,504
2020-03-27 $1.00 $1.00 $1.00 $1.00 $1.00 466
2020-03-26 $1.00 $1.00 $1.00 $1.00 $1.00 897
2020-03-25 $1.00 $1.00 $1.00 $1.00 $1.00 7
2020-03-24 $1.00 $1.00 $1.00 $1.00 $1.00 464
2020-03-23 $0.85 $1.00 $0.85 $1.00 $1.00 1,361
2020-03-20 $1.14 $1.14 $1.10 $1.10 $1.10 345
2020-03-19 $1.00 $1.00 $1.00 $1.00 $1.00 66
2020-03-18 $1.00 $1.00 $1.00 $1.00 $1.00 1,709
2020-03-17 $1.04 $1.05 $1.01 $1.02 $1.02 4,102
2020-03-16 $1.18 $1.18 $1.15 $1.15 $1.15 28,897
2020-03-13 $1.18 $1.18 $1.18 $1.18 $1.18 37
2020-03-12 $1.15 $1.38 $1.10 $1.18 $1.18 5,241
2020-03-11 $1.11 $1.11 $1.11 $1.11 $1.11 22
2020-03-10 $1.11 $1.11 $1.11 $1.11 $1.11 63
2020-03-09 $1.13 $1.13 $1.11 $1.11 $1.11 687
2020-03-06 $1.22 $1.23 $1.22 $1.23 $1.23 13,424
2020-03-05 $1.24 $1.34 $1.24 $1.34 $1.34 2,299
2020-03-04 $1.27 $1.35 $1.16 $1.16 $1.16 3,410
2020-03-03 $1.15 $1.15 $1.15 $1.15 $1.15 245
2020-03-02 $1.15 $1.15 $1.15 $1.15 $1.15 187
2020-02-28 $1.16 $1.16 $1.16 $1.16 $1.16 6
2020-02-27 $1.20 $1.20 $1.16 $1.16 $1.16 15,163
2020-02-26 $1.31 $1.40 $1.24 $1.24 $1.24 3,189
2020-02-25 $1.08 $1.08 $1.08 $1.08 $1.08 95
2020-02-24 $1.15 $1.15 $1.08 $1.08 $1.08 3,068
2020-02-21 $1.23 $1.23 $1.23 $1.23 $1.23 198
2020-02-20 $1.42 $1.42 $1.23 $1.23 $1.23 491
2020-02-19 $1.25 $1.46 $1.17 $1.28 $1.28 10,400
2020-02-18 $1.14 $1.14 $1.10 $1.12 $1.12 8,777
2020-02-14 $1.25 $1.25 $1.25 $1.25 $1.25 225
2020-02-13 $1.27 $1.27 $1.27 $1.27 $1.27 257
2020-02-12 $1.18 $1.18 $1.18 $1.18 $1.18 5
2020-02-11 $1.13 $1.18 $1.07 $1.18 $1.18 9,533
2020-02-10 $1.12 $1.12 $1.12 $1.12 $1.12 5,146
2020-02-07 $1.15 $1.15 $1.14 $1.15 $1.15 6,548
2020-02-06 $1.20 $1.26 $1.12 $1.12 $1.12 6,684
2020-02-05 $1.10 $1.10 $1.10 $1.10 $1.10 28
2020-02-04 $1.10 $1.11 $1.10 $1.10 $1.10 1,919
2020-02-03 $1.06 $1.06 $1.06 $1.06 $1.06 100
2020-01-31 $1.05 $1.06 $1.04 $1.06 $1.06 536
2020-01-30 $1.06 $1.06 $1.06 $1.06 $1.06 29
2020-01-29 $1.01 $1.08 $1.01 $1.06 $1.06 1,432
2020-01-28 $1.18 $1.18 $1.18 $1.18 $1.18 82
2020-01-27 $1.18 $1.18 $1.18 $1.18 $1.18 612
2020-01-24 $1.20 $1.20 $1.20 $1.20 $1.20 26
2020-01-23 $1.21 $1.25 $1.18 $1.20 $1.20 4,052
2020-01-22 $1.21 $1.21 $1.21 $1.21 $1.21 144
2020-01-21 $1.33 $1.33 $1.20 $1.21 $1.21 902
2020-01-17 $1.36 $1.36 $1.23 $1.28 $1.28 10,527
2020-01-16 $1.50 $1.55 $1.10 $1.30 $1.30 36,181
2020-01-15 $1.22 $1.55 $1.15 $1.50 $1.50 16,544
2020-01-14 $1.35 $1.43 $1.30 $1.34 $1.34 12,608
2020-01-13 $1.15 $1.15 $1.15 $1.15 $1.15 340
2020-01-10 $1.18 $1.18 $1.15 $1.15 $1.15 637
2020-01-09 $1.11 $1.11 $1.11 $1.11 $1.11 0
2020-01-08 $1.11 $1.11 $1.11 $1.11 $1.11 9
2020-01-07 $1.11 $1.11 $1.11 $1.11 $1.11 116
2020-01-06 $1.11 $1.11 $1.11 $1.11 $1.11 88
2020-01-03 $1.10 $1.15 $1.10 $1.11 $1.11 663
2020-01-02 $1.32 $1.34 $1.27 $1.33 $1.33 1,858
2019-12-31 $1.30 $1.30 $1.30 $1.30 $1.30 98
2019-12-30 $1.25 $1.34 $1.25 $1.30 $1.30 5,522
2019-12-27 $1.22 $1.22 $1.22 $1.22 $1.22 0
2019-12-26 $1.22 $1.22 $1.22 $1.22 $1.22 61
2019-12-24 $1.22 $1.22 $1.22 $1.22 $1.22 0
2019-12-23 $1.22 $1.22 $1.22 $1.22 $1.22 141
2019-12-20 $1.15 $1.15 $1.15 $1.15 $1.15 0
2019-12-19 $1.17 $1.20 $1.15 $1.15 $1.15 2,649
2019-12-18 $1.04 $1.04 $1.04 $1.04 $1.04 1,015
2019-12-17 $1.36 $1.36 $1.36 $1.36 $1.36 281
2019-12-16 $1.38 $1.38 $1.36 $1.36 $1.36 2,899
2019-12-13 $1.32 $1.37 $1.32 $1.36 $1.36 3,939
2019-12-12 $1.35 $1.35 $1.35 $1.35 $1.35 1,014
2019-12-11 $1.35 $1.35 $1.35 $1.35 $1.35 159
2019-12-10 $1.35 $1.35 $1.35 $1.35 $1.35 19
2019-12-09 $1.35 $1.35 $1.35 $1.35 $1.35 709
2019-12-06 $1.35 $1.35 $1.35 $1.35 $1.35 0
2019-12-05 $1.35 $1.35 $1.35 $1.35 $1.35 209
2019-12-04 $1.31 $1.31 $1.31 $1.31 $1.31 109
2019-12-03 $1.31 $1.31 $1.31 $1.31 $1.31 0
2019-12-02 $1.31 $1.31 $1.31 $1.31 $1.31 1
2019-11-29 $1.31 $1.31 $1.31 $1.31 $1.31 1,000
2019-11-27 $1.31 $1.31 $1.31 $1.31 $1.31 1
2019-11-26 $1.31 $1.31 $1.31 $1.31 $1.31 1,009
2019-11-25 $1.54 $1.54 $1.22 $1.31 $1.31 877
2019-11-22 $1.31 $1.31 $1.31 $1.31 $1.31 113
2019-11-21 $1.32 $1.32 $1.32 $1.32 $1.32 4
2019-11-20 $1.32 $1.32 $1.32 $1.32 $1.32 115
2019-11-19 $1.69 $1.69 $1.32 $1.32 $1.32 2,534
2019-11-18 $1.74 $1.74 $1.34 $1.36 $1.36 8,550
2019-11-15 $1.32 $1.32 $1.32 $1.32 $1.32 39
2019-11-14 $1.22 $1.32 $1.22 $1.32 $1.32 4,268
2019-11-13 $1.41 $1.43 $1.38 $1.38 $1.38 700
2019-11-12 $1.44 $1.44 $1.44 $1.44 $1.44 0
2019-11-11 $1.44 $1.44 $1.44 $1.44 $1.44 36
2019-11-08 $1.38 $1.44 $1.38 $1.44 $1.44 538
2019-11-07 $1.40 $1.40 $1.40 $1.40 $1.40 709
2019-11-06 $1.40 $1.41 $1.40 $1.41 $1.41 1,132
2019-11-05 $1.41 $1.41 $1.41 $1.41 $1.41 257
2019-11-04 $1.41 $1.41 $1.41 $1.41 $1.41 70
2019-11-01 $1.41 $1.41 $1.41 $1.41 $1.41 1
2019-10-31 $1.37 $1.41 $1.37 $1.41 $1.41 200
2019-10-30 $1.44 $1.44 $1.44 $1.44 $1.44 701
2019-10-29 $1.42 $1.43 $1.42 $1.43 $1.43 820
2019-10-28 $1.44 $1.44 $1.44 $1.44 $1.44 189
2019-10-25 $1.43 $1.43 $1.43 $1.43 $1.43 1,710
2019-10-24 $1.45 $1.45 $1.45 $1.45 $1.45 0
2019-10-23 $1.44 $1.45 $1.44 $1.45 $1.45 1,953
2019-10-22 $1.44 $1.44 $1.44 $1.44 $1.44 1,036
2019-10-21 $1.43 $1.43 $1.43 $1.43 $1.43 101
2019-10-18 $1.38 $1.38 $1.38 $1.38 $1.38 99
2019-10-17 $1.38 $1.38 $1.38 $1.38 $1.38 2
2019-10-16 $1.38 $1.38 $1.36 $1.38 $1.38 1,450
2019-10-15 $1.39 $1.39 $1.37 $1.37 $1.37 576
2019-10-14 $1.43 $1.43 $1.40 $1.40 $1.40 2,209
2019-10-11 $1.49 $1.50 $1.43 $1.50 $1.50 3,479
2019-10-10 $1.45 $1.47 $1.42 $1.44 $1.44 2,702
2019-10-09 $1.50 $1.50 $1.45 $1.45 $1.45 3,654
2019-10-08 $1.55 $1.55 $1.52 $1.52 $1.52 6,278
2019-10-07 $1.64 $1.64 $1.52 $1.52 $1.52 511
2019-10-04 $1.51 $1.60 $1.51 $1.51 $1.51 2,872
2019-10-03 $1.59 $1.59 $1.59 $1.59 $1.59 115
2019-10-02 $1.58 $1.59 $1.50 $1.59 $1.59 1,926
2019-10-01 $1.49 $1.59 $1.45 $1.53 $1.53 10,083
2019-09-30 $1.60 $1.60 $1.54 $1.55 $1.55 1,713
2019-09-27 $1.67 $1.67 $1.59 $1.61 $1.61 1,508
2019-09-26 $1.50 $1.55 $1.50 $1.52 $1.52 10,126
2019-09-25 $1.64 $1.73 $1.52 $1.52 $1.52 8,449
2019-09-24 $1.77 $1.77 $1.53 $1.64 $1.64 24,625
2019-09-23 $1.58 $1.80 $1.45 $1.77 $1.77 19,046
2019-09-20 $1.55 $1.72 $1.40 $1.56 $1.56 84,707
2019-09-19 $1.49 $1.55 $1.34 $1.50 $1.50 78,188
2019-09-18 $1.30 $1.39 $1.30 $1.32 $1.32 21,150
2019-09-17 $1.23 $1.25 $1.22 $1.25 $1.25 7,384
2019-09-16 $1.11 $1.22 $1.11 $1.22 $1.22 11,678
2019-09-13 $1.11 $1.33 $1.11 $1.19 $1.19 34,485
2019-09-12 $1.12 $1.17 $1.08 $1.10 $1.10 8,719
2019-09-11 $1.15 $1.16 $1.04 $1.07 $1.07 15,682
2019-09-10 $0.97 $1.15 $0.97 $1.12 $1.12 10,621
2019-09-09 $1.07 $1.14 $1.07 $1.09 $1.09 8,193
2019-09-06 $1.07 $1.14 $1.05 $1.05 $1.05 3,405
2019-09-05 $1.06 $1.14 $1.02 $1.02 $1.02 57,875
2019-09-04 $1.03 $1.10 $0.88 $0.89 $0.89 4,369
2019-09-03 $0.99 $1.04 $0.91 $0.91 $0.91 10,406
2019-08-30 $0.90 $0.90 $0.90 $0.90 $0.90 0
2019-08-29 $0.82 $1.05 $0.80 $0.90 $0.90 9,539
2019-08-28 $0.94 $1.07 $0.90 $1.06 $1.06 3,661
2019-08-27 $0.90 $0.94 $0.90 $0.90 $0.90 3,886
2019-08-26 $0.88 $0.90 $0.85 $0.85 $0.85 17,204
2019-08-23 $0.88 $0.88 $0.88 $0.88 $0.88 5,000
2019-08-22 $0.88 $0.88 $0.88 $0.88 $0.88 730
2019-08-21 $0.88 $0.90 $0.88 $0.88 $0.88 803
2019-08-20 $0.78 $0.78 $0.78 $0.78 $0.78 0
2019-08-19 $0.85 $0.86 $0.78 $0.78 $0.78 1,600
2019-08-16 $0.85 $0.86 $0.85 $0.86 $0.86 830
2019-08-15 $0.87 $0.87 $0.87 $0.87 $0.87 750
2019-08-14 $0.85 $0.90 $0.85 $0.90 $0.90 1,000
2019-08-13 $0.93 $0.94 $0.93 $0.94 $0.94 1,764
2019-08-12 $0.93 $0.93 $0.93 $0.93 $0.93 3
2019-08-09 $0.93 $0.93 $0.93 $0.93 $0.93 24
2019-08-08 $1.03 $1.04 $0.93 $0.93 $0.93 1,771
2019-08-07 $1.03 $1.04 $0.94 $1.04 $1.04 3,343
2019-08-06 $1.10 $1.10 $1.07 $1.07 $1.07 2,018
2019-08-05 $0.97 $0.97 $0.90 $0.90 $0.90 2,822
2019-08-02 $1.00 $1.00 $0.90 $0.90 $0.90 2,600
2019-08-01 $1.11 $1.11 $0.98 $1.00 $1.00 6,880
2019-07-31 $1.08 $1.09 $1.00 $1.08 $1.08 9,041
2019-07-30 $1.03 $1.14 $1.00 $1.05 $1.05 60,600
2019-07-29 $1.00 $1.12 $0.88 $1.00 $1.00 34,989
2019-07-26 $1.04 $1.05 $0.93 $0.98 $0.98 6,050
2019-07-25 $1.03 $1.03 $1.03 $1.03 $1.03 0
2019-07-24 $1.04 $1.12 $0.93 $1.03 $1.03 3,120
2019-07-23 $0.99 $1.01 $0.99 $1.01 $1.01 2,679
2019-07-22 $0.95 $0.99 $0.92 $0.98 $0.98 5,995
2019-07-19 $0.88 $0.94 $0.88 $0.94 $0.94 653
2019-07-18 $0.98 $0.98 $0.95 $0.95 $0.95 6,185
2019-07-17 $0.97 $0.97 $0.97 $0.97 $0.97 1,625
2019-07-16 $0.97 $0.97 $0.97 $0.97 $0.97 0
2019-07-15 $0.97 $0.97 $0.97 $0.97 $0.97 0
2019-07-12 $0.94 $0.97 $0.88 $0.97 $0.97 10,980
2019-07-11 $0.97 $0.97 $0.92 $0.97 $0.97 3,988
2019-07-10 $0.93 $0.99 $0.88 $0.99 $0.99 10,220
2019-07-09 $0.97 $1.01 $0.97 $1.01 $1.01 1,801
2019-07-08 $1.00 $1.00 $1.00 $1.00 $1.00 0
2019-07-05 $1.00 $1.00 $1.00 $1.00 $1.00 0
2019-07-03 $0.91 $1.00 $0.91 $1.00 $1.00 1,350
2019-07-02 $1.02 $1.02 $0.95 $0.98 $0.98 14,622
2019-07-01 $0.94 $1.02 $0.92 $1.01 $1.01 23,089
2019-06-28 $0.93 $0.99 $0.90 $0.99 $0.99 4,898
2019-06-27 $0.91 $0.98 $0.91 $0.98 $0.98 740
2019-06-26 $1.00 $1.00 $1.00 $1.00 $1.00 0
2019-06-25 $0.91 $1.00 $0.91 $1.00 $1.00 2,430
2019-06-24 $1.05 $1.05 $0.90 $1.00 $1.00 5,960
2019-06-21 $0.98 $1.05 $0.90 $1.02 $1.02 20,228
2019-06-20 $1.08 $1.08 $0.95 $1.02 $1.02 8,864
2019-06-19 $0.96 $1.05 $0.92 $1.02 $1.02 40,961
2019-06-18 $0.94 $0.94 $0.88 $0.91 $0.91 44,285
2019-06-17 $0.85 $1.10 $0.85 $0.94 $0.94 260,676
2019-06-14 $0.93 $0.93 $0.85 $0.89 $0.89 4,338
2019-06-13 $0.99 $0.99 $0.85 $0.91 $0.91 13,271
2019-06-12 $0.97 $1.01 $0.92 $0.97 $0.97 11,858
2019-06-11 $0.85 $1.02 $0.85 $0.97 $0.97 76,187
2019-06-10 $0.99 $0.99 $0.99 $0.99 $0.99 3
2019-06-07 $0.86 $0.99 $0.86 $0.99 $0.99 3,388
2019-06-06 $0.95 $1.00 $0.85 $1.00 $1.00 2,750
2019-06-05 $0.96 $0.99 $0.93 $0.99 $0.99 2,500
2019-06-04 $0.97 $1.06 $0.97 $1.06 $1.06 2,849
2019-06-03 $1.04 $1.04 $0.93 $0.97 $0.97 24,503
2019-05-31 $1.01 $1.05 $0.92 $0.97 $0.97 14,407
2019-05-30 $1.12 $1.12 $1.02 $1.08 $1.08 29,827
2019-05-29 $1.14 $1.15 $1.01 $1.15 $1.15 56,826
2019-05-28 $1.04 $1.15 $1.04 $1.14 $1.14 5,792
2019-05-24 $1.06 $1.21 $1.02 $1.07 $1.07 24,703
2019-05-23 $1.20 $1.25 $0.97 $1.04 $1.04 136,374
2019-05-22 $1.18 $1.24 $1.15 $1.24 $1.24 22,407
2019-05-21 $1.23 $1.29 $1.18 $1.18 $1.18 16,520
2019-05-20 $1.27 $1.28 $1.20 $1.21 $1.21 18,769
2019-05-17 $1.35 $1.36 $1.25 $1.33 $1.33 26,141
2019-05-16 $1.32 $1.38 $1.28 $1.33 $1.33 67,865
2019-05-15 $1.28 $1.30 $1.28 $1.30 $1.30 3,201
2019-05-14 $1.29 $1.29 $1.26 $1.27 $1.27 7,129
2019-05-13 $1.31 $1.31 $1.31 $1.31 $1.31 1,320
2019-05-10 $1.34 $1.36 $1.25 $1.36 $1.36 10,842
2019-05-09 $1.37 $1.38 $1.25 $1.33 $1.33 34,751
2019-05-08 $1.34 $1.40 $1.29 $1.40 $1.40 51,663
2019-05-07 $1.37 $1.37 $1.37 $1.37 $1.37 2,197
2019-05-06 $1.33 $1.38 $1.30 $1.38 $1.38 38,256
2019-05-03 $1.35 $1.39 $1.35 $1.38 $1.38 23,866
2019-05-02 $1.40 $1.41 $1.38 $1.41 $1.41 8,406
2019-05-01 $1.40 $1.43 $1.35 $1.39 $1.39 7,207
2019-04-30 $1.39 $1.44 $1.39 $1.42 $1.42 7,942
2019-04-29 $1.47 $1.47 $1.35 $1.45 $1.45 41,034
2019-04-26 $1.62 $1.62 $1.38 $1.47 $1.47 87,314
2019-04-25 $1.40 $1.75 $1.39 $1.62 $1.62 229,651
2019-04-24 $1.43 $1.43 $1.43 $1.43 $1.43 804
2019-04-23 $1.45 $1.46 $1.36 $1.43 $1.43 5,330
2019-04-22 $1.39 $1.46 $1.35 $1.46 $1.46 3,986
2019-04-18 $1.44 $1.44 $1.40 $1.41 $1.41 700
2019-04-17 $1.46 $1.46 $1.38 $1.45 $1.45 8,040
2019-04-16 $1.50 $1.50 $1.40 $1.47 $1.47 3,015
2019-04-15 $1.47 $1.47 $1.39 $1.47 $1.47 9,154
2019-04-12 $1.45 $1.47 $1.35 $1.46 $1.46 22,832
2019-04-11 $1.41 $1.55 $1.41 $1.43 $1.43 126,246
2019-04-10 $1.33 $1.39 $1.31 $1.39 $1.39 14,921
2019-04-09 $1.39 $1.41 $1.35 $1.40 $1.40 4,911
2019-04-08 $1.41 $1.43 $1.32 $1.39 $1.39 12,609
2019-04-05 $1.37 $1.43 $1.35 $1.43 $1.43 9,979
2019-04-04 $1.44 $1.45 $1.34 $1.34 $1.34 10,471
2019-04-03 $1.30 $1.48 $1.30 $1.41 $1.41 28,831
2019-04-02 $1.45 $1.45 $1.35 $1.41 $1.41 35,338
2019-04-01 $1.51 $1.56 $1.25 $1.40 $1.40 397,389
2019-03-29 $1.47 $1.48 $1.42 $1.43 $1.43 12,153
2019-03-28 $1.40 $1.50 $1.40 $1.46 $1.46 68,117
2019-03-27 $1.37 $1.41 $1.36 $1.41 $1.41 11,345
2019-03-26 $1.50 $1.50 $1.35 $1.43 $1.43 5,751
2019-03-25 $1.49 $1.50 $1.34 $1.50 $1.50 33,088
2019-03-22 $1.84 $1.84 $1.42 $1.48 $1.48 190,442
2019-03-21 $1.90 $2.06 $1.71 $1.93 $1.93 33,928
2019-03-20 $1.77 $2.20 $1.71 $1.91 $1.91 39,910
2019-03-19 $1.75 $1.76 $1.66 $1.70 $1.70 10,873
2019-03-18 $1.89 $1.89 $1.63 $1.70 $1.70 15,859
2019-03-15 $1.80 $1.80 $1.80 $1.80 $1.80 3
2019-03-14 $1.80 $1.82 $1.75 $1.80 $1.80 6,458
2019-03-13 $1.99 $1.99 $1.85 $1.85 $1.85 3,027
2019-03-12 $1.84 $1.90 $1.81 $1.81 $1.81 1,182
2019-03-11 $1.94 $2.20 $1.80 $1.88 $1.88 4,775
2019-03-08 $1.71 $1.79 $1.68 $1.78 $1.78 1,204
2019-03-07 $2.00 $2.00 $1.64 $1.94 $1.94 8,166
2019-03-06 $2.38 $2.38 $1.78 $2.00 $2.00 22,678
2019-03-05 $1.62 $2.22 $1.62 $1.98 $1.98 74,353
2019-03-04 $1.59 $1.77 $1.58 $1.71 $1.71 12,623
2019-03-01 $1.68 $1.80 $1.56 $1.57 $1.57 1,890
2019-02-28 $1.78 $1.78 $1.57 $1.57 $1.57 3,182
2019-02-27 $1.51 $1.70 $1.51 $1.70 $1.70 6,512
2019-02-26 $1.67 $1.71 $1.58 $1.59 $1.59 13,298
2019-02-25 $1.48 $1.88 $1.48 $1.67 $1.67 56,949
2019-02-22 $1.61 $1.61 $1.44 $1.49 $1.49 13,215
2019-02-21 $1.53 $1.56 $1.53 $1.56 $1.56 593
2019-02-20 $1.51 $1.51 $1.51 $1.51 $1.51 100
2019-02-19 $1.55 $1.56 $1.50 $1.50 $1.50 3,260
2019-02-15 $1.54 $1.63 $1.41 $1.63 $1.63 17,687
2019-02-14 $1.47 $1.53 $1.45 $1.53 $1.53 2,202
2019-02-13 $1.40 $1.47 $1.40 $1.47 $1.47 4,409
2019-02-12 $1.39 $1.39 $1.36 $1.36 $1.36 2,120
2019-02-11 $1.43 $1.43 $1.39 $1.39 $1.39 2,941
2019-02-08 $1.44 $1.44 $1.40 $1.40 $1.40 4,315
2019-02-07 $1.43 $1.45 $1.42 $1.44 $1.44 8,632
2019-02-06 $1.44 $1.49 $1.38 $1.49 $1.49 19,060
2019-02-05 $1.56 $1.56 $1.41 $1.45 $1.45 12,468
2019-02-04 $1.53 $1.71 $1.53 $1.66 $1.66 25,952
2019-02-01 $1.37 $2.15 $1.35 $1.49 $1.49 224,779
2019-01-31 $1.38 $1.38 $1.34 $1.34 $1.34 7,000
2019-01-30 $1.39 $1.39 $1.39 $1.39 $1.39 98
2019-01-29 $1.39 $1.39 $1.39 $1.39 $1.39 2,338
2019-01-28 $1.45 $1.45 $1.45 $1.45 $1.45 464
2019-01-25 $1.45 $1.45 $1.45 $1.45 $1.45 2
2019-01-24 $1.38 $1.45 $1.26 $1.45 $1.45 3,916
2019-01-23 $1.39 $1.39 $1.39 $1.39 $1.39 0
2019-01-22 $1.38 $1.39 $1.38 $1.39 $1.39 3,333
2019-01-18 $1.36 $1.64 $1.34 $1.34 $1.34 7,278
2019-01-17 $1.30 $1.30 $1.30 $1.30 $1.30 0
2019-01-16 $1.30 $1.30 $1.30 $1.30 $1.30 0
2019-01-15 $1.48 $1.48 $1.30 $1.30 $1.30 5,421
2019-01-14 $1.63 $1.63 $1.63 $1.63 $1.63 100
2019-01-11 $1.71 $1.71 $1.63 $1.63 $1.63 1,126
2019-01-10 $1.63 $1.63 $1.63 $1.63 $1.63 0
2019-01-09 $1.81 $1.81 $1.63 $1.63 $1.63 4,490
2019-01-08 $1.49 $1.49 $1.48 $1.48 $1.48 1,002
2019-01-07 $1.44 $1.58 $1.33 $1.45 $1.45 2,099
2019-01-04 $1.38 $1.50 $1.31 $1.31 $1.31 2,724
2019-01-03 $1.51 $1.51 $1.44 $1.45 $1.45 7,430
2019-01-02 $1.40 $1.50 $1.40 $1.50 $1.50 2,632
2018-12-31 $1.45 $1.45 $1.30 $1.30 $1.30 6,630
2018-12-28 $1.28 $1.50 $1.27 $1.48 $1.48 2,200
2018-12-27 $1.28 $1.45 $1.28 $1.29 $1.29 1,344
2018-12-26 $1.45 $1.45 $1.42 $1.44 $1.44 1,010
2018-12-24 $1.30 $1.30 $1.26 $1.27 $1.27 1,650
2018-12-21 $1.39 $1.39 $1.30 $1.35 $1.35 2,448
2018-12-20 $1.34 $1.45 $1.34 $1.35 $1.35 3,200
2018-12-19 $1.31 $1.31 $1.30 $1.31 $1.31 1,700
2018-12-18 $1.30 $1.37 $1.30 $1.33 $1.33 3,441
2018-12-17 $1.50 $1.51 $1.48 $1.48 $1.48 6,020
2018-12-14 $1.50 $1.50 $1.50 $1.50 $1.50 3
2018-12-13 $1.50 $1.50 $1.50 $1.50 $1.50 6,290
2018-12-12 $1.60 $1.60 $1.51 $1.58 $1.58 3,198
2018-12-11 $1.48 $1.57 $1.48 $1.51 $1.51 13,408
2018-12-10 $1.50 $1.50 $1.50 $1.50 $1.50 1,343
2018-12-07 $1.62 $1.62 $1.62 $1.62 $1.62 421
2018-12-06 $1.34 $1.62 $1.34 $1.62 $1.62 2,072
2018-12-04 $1.62 $1.62 $1.55 $1.58 $1.58 2,928
2018-12-03 $1.62 $1.70 $1.62 $1.62 $1.62 2,356
2018-11-30 $1.48 $1.60 $1.48 $1.60 $1.60 887
2018-11-29 $1.51 $1.65 $1.50 $1.53 $1.53 49,384
2018-11-28 $1.59 $1.68 $1.50 $1.52 $1.52 25,828
2018-11-27 $1.53 $1.68 $1.53 $1.58 $1.58 4,864
2018-11-26 $1.68 $1.78 $1.65 $1.65 $1.65 6,491
2018-11-23 $1.82 $1.82 $1.76 $1.82 $1.82 4,898
2018-11-21 $1.75 $1.81 $1.75 $1.81 $1.81 2,310
2018-11-20 $1.82 $1.82 $1.82 $1.82 $1.82 131
2018-11-19 $1.83 $1.83 $1.70 $1.82 $1.82 3,798
2018-11-16 $1.69 $1.78 $1.69 $1.78 $1.78 1,086
2018-11-15 $1.55 $1.94 $1.55 $1.85 $1.85 52,784
2018-11-14 $1.68 $1.68 $1.64 $1.64 $1.64 1,306
2018-11-13 $1.65 $1.69 $1.65 $1.69 $1.69 200
2018-11-12 $1.70 $1.79 $1.62 $1.65 $1.65 8,820
2018-11-09 $1.71 $1.71 $1.71 $1.71 $1.71 152
2018-11-08 $1.74 $1.74 $1.58 $1.71 $1.71 3,800
2018-11-07 $1.69 $1.74 $1.54 $1.68 $1.68 21,039
2018-11-06 $1.67 $1.87 $1.67 $1.68 $1.68 20,454
2018-11-05 $1.90 $1.91 $1.65 $1.65 $1.65 14,386
2018-11-02 $1.76 $2.25 $1.71 $1.85 $1.85 23,520
2018-11-01 $2.00 $2.19 $2.00 $2.11 $2.11 21,967
2018-10-31 $1.98 $2.06 $1.96 $1.96 $1.96 1,505
2018-10-30 $1.95 $2.09 $1.70 $1.95 $1.95 11,399
2018-10-29 $1.99 $2.19 $1.87 $1.91 $1.91 29,156
2018-10-26 $1.91 $2.41 $1.90 $2.17 $2.17 57,717
2018-10-25 $1.90 $1.99 $1.90 $1.98 $1.98 30,572
2018-10-24 $2.00 $2.05 $1.90 $2.02 $2.02 19,301
2018-10-23 $1.90 $2.13 $1.69 $2.13 $2.13 32,360
2018-10-22 $2.30 $2.50 $1.93 $2.06 $2.06 78,144
2018-10-19 $2.05 $3.45 $1.97 $2.50 $2.50 682,523
2018-10-18 $1.99 $2.32 $1.91 $2.09 $2.09 52,565
2018-10-17 $1.88 $2.07 $1.72 $1.79 $1.79 9,119
2018-10-16 $1.85 $1.89 $1.85 $1.88 $1.88 1,087
2018-10-15 $2.04 $2.06 $1.85 $1.91 $1.91 22,399
2018-10-12 $1.91 $2.04 $1.86 $2.04 $2.04 10,081
2018-10-11 $2.15 $2.17 $1.81 $1.81 $1.81 9,897
2018-10-10 $2.15 $2.20 $1.90 $2.18 $2.18 8,379
2018-10-09 $2.27 $2.34 $1.94 $1.96 $1.96 23,020
2018-10-08 $2.60 $2.93 $2.14 $2.49 $2.49 77,027
2018-10-05 $2.18 $2.67 $2.18 $2.56 $2.56 96,319
2018-10-04 $2.48 $2.60 $1.94 $2.09 $2.09 97,405
2018-10-03 $1.65 $2.76 $1.12 $2.60 $2.60 311,001
2018-10-02 $1.65 $1.65 $1.36 $1.52 $1.52 7,110
2018-10-01 $1.31 $1.43 $1.31 $1.43 $1.43 1,015
2018-09-28 $1.43 $1.44 $1.12 $1.32 $1.32 13,588
2018-09-27 $1.63 $1.63 $1.44 $1.50 $1.50 1,529
2018-09-26 $1.45 $1.68 $1.44 $1.64 $1.64 7,472
2018-09-25 $1.74 $1.75 $1.45 $1.45 $1.45 5,765
2018-09-24 $1.45 $1.45 $1.40 $1.40 $1.40 2,875
2018-09-21 $1.49 $1.49 $1.45 $1.45 $1.45 4,370
2018-09-20 $1.72 $1.82 $1.49 $1.49 $1.49 16,316
2018-09-19 $1.76 $1.77 $1.54 $1.65 $1.65 4,715
2018-09-18 $1.66 $1.90 $1.42 $1.69 $1.69 10,711
2018-09-17 $1.50 $1.70 $1.41 $1.67 $1.67 13,984
2018-09-14 $1.75 $2.14 $1.50 $1.51 $1.51 74,000
2018-09-13 $1.87 $1.87 $1.42 $1.42 $1.42 16,158
2018-09-12 $2.03 $2.09 $2.00 $2.00 $2.00 4,631
2018-09-11 $2.02 $2.02 $2.02 $2.02 $2.02 1,710
2018-09-10 $2.19 $2.19 $2.00 $2.00 $2.00 2,000
2018-09-07 $2.05 $2.05 $1.82 $1.94 $1.94 6,154
2018-09-06 $2.23 $2.23 $2.23 $2.23 $2.23 100
2018-09-05 $2.24 $2.24 $2.24 $2.24 $2.24 22
2018-09-04 $2.26 $2.26 $2.24 $2.24 $2.24 595
2018-08-31 $2.05 $2.05 $2.05 $2.05 $2.05 600
2018-08-30 $2.21 $2.27 $2.03 $2.27 $2.27 3,250
2018-08-29 $2.16 $2.41 $2.10 $2.20 $2.20 9,469
2018-08-28 $2.31 $2.36 $2.20 $2.22 $2.22 5,706
2018-08-27 $2.26 $2.36 $2.18 $2.36 $2.36 3,900
2018-08-24 $2.47 $2.47 $2.47 $2.47 $2.47 1,126
2018-08-23 $2.77 $2.77 $2.45 $2.45 $2.45 8,963
2018-08-22 $2.46 $2.50 $2.46 $2.50 $2.50 2,115
2018-08-21 $2.60 $2.81 $2.51 $2.54 $2.54 6,154
2018-08-20 $2.50 $2.50 $2.49 $2.49 $2.49 2,450
2018-08-17 $2.42 $2.43 $2.40 $2.40 $2.40 748
2018-08-16 $2.40 $2.82 $2.39 $2.40 $2.40 28,569
2018-08-15 $2.47 $2.48 $2.30 $2.35 $2.35 3,639
2018-08-14 $2.24 $2.57 $2.19 $2.50 $2.50 19,809
2018-08-13 $2.20 $2.20 $2.10 $2.12 $2.12 11,527
2018-08-10 $2.28 $2.28 $2.28 $2.28 $2.28 1,476
2018-08-09 $2.28 $2.28 $2.28 $2.28 $2.28 500
2018-08-08 $2.50 $2.63 $2.30 $2.30 $2.30 6,270
2018-08-07 $2.40 $2.48 $2.03 $2.10 $2.10 14,653
2018-08-06 $2.46 $2.49 $2.40 $2.40 $2.40 3,581
2018-08-03 $2.56 $2.70 $2.46 $2.46 $2.46 8,820
2018-08-02 $2.60 $2.78 $2.56 $2.70 $2.70 17,300
2018-08-01 $3.00 $3.00 $2.40 $2.78 $2.78 44,491
2018-07-31 $2.91 $3.17 $2.85 $2.85 $2.85 11,041
2018-07-30 $2.84 $3.04 $2.83 $2.99 $2.99 4,971
2018-07-27 $2.84 $3.03 $2.84 $3.03 $3.03 1,500
2018-07-26 $2.84 $3.05 $2.84 $3.04 $3.04 1,901
2018-07-25 $3.07 $3.18 $2.82 $2.82 $2.82 8,804
2018-07-24 $3.01 $3.15 $2.93 $3.04 $3.04 17,887
2018-07-23 $3.05 $3.28 $2.96 $3.01 $3.01 7,336
2018-07-20 $2.91 $3.20 $2.91 $3.15 $3.15 15,960
2018-07-19 $2.87 $3.09 $2.87 $2.97 $2.97 6,330
2018-07-18 $2.93 $3.08 $2.88 $3.04 $3.04 14,329
2018-07-17 $3.40 $3.40 $2.92 $2.92 $2.92 25,838
2018-07-16 $2.98 $3.35 $2.84 $3.16 $3.16 64,205
2018-07-13 $3.01 $3.01 $2.87 $2.98 $2.98 2,600
2018-07-12 $2.84 $2.84 $2.84 $2.84 $2.84 0
2018-07-11 $2.85 $2.85 $2.72 $2.84 $2.84 8,053
2018-07-10 $3.05 $3.05 $2.78 $2.80 $2.80 5,930
2018-07-09 $3.05 $3.09 $2.96 $2.97 $2.97 5,550
2018-07-06 $2.96 $3.09 $2.94 $3.01 $3.01 3,190
2018-07-05 $3.02 $3.09 $3.02 $3.06 $3.06 1,467
2018-07-03 $3.09 $3.09 $3.00 $3.02 $3.02 10,615
2018-07-02 $3.10 $3.10 $3.02 $3.02 $3.02 4,295
2018-06-29 $3.15 $3.24 $3.01 $3.10 $3.10 7,610
2018-06-28 $3.33 $3.36 $3.02 $3.15 $3.15 20,298
2018-06-27 $3.56 $3.56 $3.33 $3.33 $3.33 38,837
2018-06-26 $3.60 $3.81 $3.55 $3.61 $3.61 153,786
2018-06-25 $3.69 $3.70 $3.50 $3.60 $3.60 7,481
2018-06-22 $3.68 $3.70 $3.63 $3.64 $3.64 3,839
2018-06-21 $3.64 $3.70 $3.55 $3.65 $3.65 2,261
2018-06-20 $3.62 $3.79 $3.62 $3.62 $3.62 5,334
2018-06-19 $3.75 $3.84 $3.56 $3.60 $3.60 32,161
2018-06-18 $4.67 $5.50 $3.69 $3.79 $3.79 388,507
2018-06-15 $3.92 $4.26 $3.75 $4.24 $4.24 167,895
2018-06-14 $3.77 $3.95 $3.70 $3.75 $3.75 6,712
2018-06-13 $3.76 $3.93 $3.61 $3.63 $3.63 2,531
2018-06-12 $3.71 $3.72 $3.62 $3.64 $3.64 5,391
2018-06-11 $3.99 $4.00 $3.59 $3.67 $3.67 33,989
2018-06-08 $4.05 $4.06 $3.79 $3.98 $3.98 1,043
2018-06-07 $3.79 $3.80 $3.57 $3.57 $3.57 700
2018-06-06 $3.73 $3.85 $3.73 $3.75 $3.75 1,950
2018-06-05 $3.82 $3.95 $3.70 $3.73 $3.73 5,948
2018-06-04 $3.53 $4.02 $3.53 $3.70 $3.70 9,049
2018-06-01 $3.91 $4.00 $3.67 $3.80 $3.80 11,807
2018-05-31 $3.90 $3.93 $3.62 $3.65 $3.65 7,600
2018-05-30 $3.78 $4.05 $3.51 $3.93 $3.93 34,203
2018-05-29 $4.43 $4.89 $3.65 $3.71 $3.71 87,003
2018-05-25 $4.64 $4.64 $4.47 $4.56 $4.56 13,830
2018-05-24 $4.85 $5.15 $4.31 $4.66 $4.66 43,438
2018-05-23 $4.80 $4.80 $4.33 $4.75 $4.75 16,161
2018-05-22 $4.80 $4.80 $4.29 $4.65 $4.65 14,705
2018-05-21 $4.44 $4.79 $4.44 $4.68 $4.68 14,563
2018-05-18 $4.30 $4.55 $4.06 $4.46 $4.46 18,523
2018-05-17 $4.30 $4.32 $4.26 $4.32 $4.32 12,640
2018-05-16 $4.25 $4.30 $4.14 $4.26 $4.26 7,919
2018-05-15 $4.08 $4.20 $4.05 $4.11 $4.11 13,131
2018-05-14 $3.99 $4.18 $3.87 $4.07 $4.07 16,888
2018-05-11 $3.85 $4.05 $3.84 $3.92 $3.92 8,815
2018-05-10 $3.74 $3.91 $3.74 $3.90 $3.90 1,599
2018-05-09 $3.54 $3.81 $3.40 $3.74 $3.74 27,476
2018-05-08 $3.88 $3.90 $3.32 $3.33 $3.33 8,765
2018-05-07 $3.97 $3.99 $3.82 $3.82 $3.82 7,815
2018-05-04 $3.78 $4.19 $3.78 $4.14 $4.14 8,395
2018-05-03 $4.04 $4.20 $3.79 $3.83 $3.83 14,781
2018-05-02 $4.25 $4.36 $3.90 $3.92 $3.92 16,505
2018-05-01 $3.93 $4.21 $3.87 $3.98 $3.98 15,904
2018-04-30 $4.10 $4.15 $3.74 $4.06 $4.06 18,666
2018-04-27 $3.81 $4.14 $3.81 $4.01 $4.01 38,966
2018-04-26 $3.89 $3.89 $3.88 $3.88 $3.88 535
2018-04-25 $4.03 $4.15 $3.86 $3.89 $3.89 18,023
2018-04-24 $3.75 $4.04 $3.69 $3.96 $3.96 20,574
2018-04-23 $3.42 $3.63 $3.42 $3.60 $3.60 8,751
2018-04-20 $3.25 $3.38 $3.25 $3.38 $3.38 2,917
2018-04-19 $3.67 $3.67 $3.30 $3.61 $3.61 3,861
2018-04-18 $3.41 $3.68 $3.41 $3.68 $3.68 1,124
2018-04-17 $3.60 $3.60 $3.60 $3.60 $3.60 36
2018-04-16 $3.62 $3.64 $3.60 $3.60 $3.60 2,878
2018-04-13 $3.77 $3.82 $3.53 $3.80 $3.80 987
2018-04-12 $3.64 $3.64 $3.62 $3.62 $3.62 2,750
2018-04-11 $3.62 $3.79 $3.58 $3.79 $3.79 3,182
2018-04-10 $3.82 $3.82 $3.66 $3.66 $3.66 1,751
2018-04-09 $3.79 $3.81 $3.78 $3.79 $3.79 1,006
2018-04-06 $3.66 $3.81 $3.66 $3.76 $3.76 727
2018-04-05 $3.81 $3.81 $3.81 $3.81 $3.81 1,047
2018-04-04 $3.79 $3.82 $3.64 $3.64 $3.64 1,886
2018-04-03 $3.45 $3.81 $3.40 $3.81 $3.81 8,605
2018-04-02 $3.65 $3.87 $3.60 $3.61 $3.61 21,949
2018-03-29 $33.00 $33.00 $33.00 $33.00 $33.00 145,327
2018-03-28 $33.17 $33.17 $33.17 $33.17 $33.17 20
2018-03-27 $33.17 $33.17 $33.17 $33.17 $33.17 100
2018-03-26 $32.69 $32.82 $32.69 $32.82 $32.82 850
2018-03-23 $32.66 $32.66 $32.66 $32.66 $32.66 334
2018-03-22 $33.81 $33.81 $33.66 $33.66 $33.66 441
2018-03-21 $34.29 $34.34 $34.29 $34.34 $34.34 411
2018-03-20 $34.13 $34.15 $34.13 $34.15 $34.15 338
2018-03-19 $34.61 $34.61 $34.61 $34.61 $34.61 91
2018-03-16 $34.61 $34.61 $34.61 $34.61 $34.61 0
2018-03-15 $34.61 $34.61 $34.61 $34.61 $34.61 212
2018-03-14 $34.61 $34.61 $34.61 $34.61 $34.61 0
2018-03-13 $34.99 $34.99 $34.61 $34.61 $34.61 1,746
2018-03-12 $34.83 $34.83 $34.83 $34.83 $34.83 50
2018-03-09 $34.62 $34.83 $34.62 $34.83 $34.83 430
2018-03-08 $34.23 $34.23 $34.23 $34.23 $34.23 36
2018-03-07 $34.23 $34.23 $34.23 $34.23 $34.23 10
2018-03-06 $34.23 $34.23 $34.23 $34.23 $34.23 846
2018-03-05 $33.63 $33.63 $33.63 $33.63 $33.63 2
2018-03-02 $33.44 $33.63 $33.44 $33.63 $33.63 695
2018-03-01 $33.61 $33.61 $33.61 $33.61 $33.61 200
2018-02-28 $33.88 $33.88 $33.88 $33.88 $33.88 402
2018-02-27 $34.04 $34.04 $34.04 $34.04 $34.04 600
2018-02-26 $34.33 $34.43 $34.33 $34.43 $34.43 825
2018-02-23 $33.78 $34.07 $33.78 $33.93 $33.93 3,273
2018-02-22 $33.55 $33.61 $33.44 $33.44 $33.44 1,402
2018-02-21 $33.86 $33.93 $33.86 $33.93 $33.93 272
2018-02-20 $33.82 $33.82 $33.74 $33.82 $33.82 854
2018-02-16 $33.85 $34.14 $33.70 $34.00 $34.00 2,213
2018-02-15 $33.77 $33.82 $33.77 $33.82 $33.82 2,195
2018-02-14 $32.70 $32.70 $32.70 $32.70 $32.70 99
2018-02-13 $32.70 $32.70 $32.70 $32.70 $32.70 0
2018-02-12 $32.70 $32.70 $32.70 $32.70 $32.70 100
2018-02-09 $32.39 $32.39 $32.39 $32.39 $32.39 0
2018-02-08 $32.38 $32.39 $32.38 $32.39 $32.39 240
2018-02-07 $33.17 $33.23 $33.17 $33.19 $33.19 419
2018-02-06 $32.77 $32.92 $32.77 $32.92 $32.92 1,490
2018-02-05 $33.91 $34.03 $33.50 $33.51 $33.51 400
2018-02-02 $34.78 $34.78 $34.78 $34.78 $34.78 0
2018-02-01 $34.61 $34.80 $34.61 $34.78 $34.78 1,721
2018-01-31 $35.00 $35.00 $34.80 $34.80 $34.80 1,127
2018-01-30 $35.11 $35.11 $35.11 $35.11 $35.11 489
2018-01-29 $35.56 $35.56 $35.56 $35.56 $35.56 103
2018-01-26 $35.21 $35.51 $35.21 $35.51 $35.51 887
2018-01-25 $35.31 $35.33 $35.10 $35.11 $35.11 3,077
2018-01-24 $35.26 $35.26 $35.18 $35.18 $35.18 952
2018-01-23 $35.18 $35.18 $35.18 $35.18 $35.18 120
2018-01-22 $34.94 $34.94 $34.92 $34.92 $34.92 645
2018-01-19 $34.72 $34.81 $34.72 $34.81 $34.81 919
2018-01-18 $34.64 $34.64 $34.64 $34.64 $34.64 257
2018-01-17 $34.40 $34.57 $34.39 $34.57 $34.57 1,160
2018-01-16 $34.56 $34.69 $34.56 $34.69 $34.69 1,747
2018-01-12 $34.55 $34.65 $34.55 $34.65 $34.65 942
2018-01-11 $34.28 $34.28 $34.28 $34.28 $34.28 177
2018-01-10 $34.12 $34.12 $34.12 $34.12 $34.12 208
2018-01-09 $34.35 $34.35 $34.35 $34.35 $34.35 394
2018-01-08 $34.18 $34.34 $34.16 $34.16 $34.16 6,476
2018-01-05 $34.26 $34.26 $34.26 $34.26 $34.26 651
2018-01-04 $33.78 $33.78 $33.78 $33.78 $33.78 0
2018-01-03 $33.78 $33.78 $33.78 $33.78 $33.78 1
2018-01-02 $33.78 $33.78 $33.78 $33.78 $33.78 20
2017-12-29 $33.78 $33.78 $33.78 $33.78 $33.78 102
2017-12-28 $33.54 $33.73 $33.54 $33.73 $33.73 1,129
2017-12-27 $33.69 $33.69 $33.69 $33.69 $33.69 21
2017-12-26 $33.69 $33.69 $33.69 $33.69 $33.69 0
2017-12-22 $33.69 $33.69 $33.52 $33.69 $33.69 542
2017-12-21 $33.70 $33.70 $33.57 $33.64 $33.64 1,132
2017-12-20 $33.45 $33.49 $33.38 $33.38 $33.38 2,997
2017-12-19 $33.53 $33.53 $33.53 $33.53 $33.53 1,068
2017-12-18 $33.51 $33.51 $33.51 $33.51 $33.51 0
2017-12-15 $33.39 $33.51 $33.29 $33.51 $33.51 5,190
2017-12-14 $33.30 $33.30 $33.30 $33.30 $33.30 0
2017-12-13 $33.30 $33.30 $33.30 $33.30 $33.30 500
2017-12-12 $33.31 $33.31 $33.31 $33.31 $33.31 0
2017-12-11 $33.47 $33.50 $33.31 $33.31 $33.31 9,401
2017-12-08 $33.25 $33.25 $33.25 $33.25 $33.25 0
2017-12-07 $33.19 $33.25 $33.18 $33.25 $33.25 500
2017-12-06 $33.09 $33.09 $33.09 $33.09 $33.09 0
2017-12-05 $33.28 $33.35 $33.09 $33.09 $33.09 3,982
2017-12-04 $33.63 $33.63 $33.41 $33.51 $33.51 319
2017-12-01 $33.39 $33.46 $32.79 $33.27 $33.27 2,028
2017-11-30 $33.37 $33.48 $33.37 $33.48 $33.48 700
2017-11-29 $33.48 $33.48 $33.48 $33.48 $33.48 275
2017-11-28 $32.75 $33.02 $32.70 $33.02 $33.02 4,375
2017-11-27 $32.70 $32.70 $32.70 $32.70 $32.70 0
2017-11-24 $32.70 $32.70 $32.70 $32.70 $32.70 0
2017-11-22 $32.70 $32.70 $32.70 $32.70 $32.70 0
2017-11-21 $32.70 $32.70 $32.70 $32.70 $32.70 100
2017-11-20 $32.63 $32.63 $32.48 $32.48 $32.48 1,001
2017-11-17 $32.45 $32.45 $32.45 $32.45 $32.45 16
2017-11-16 $32.45 $32.45 $32.45 $32.45 $32.45 200
2017-11-15 $31.84 $31.84 $31.84 $31.84 $31.84 200
2017-11-14 $32.34 $32.34 $32.34 $32.34 $32.34 0
2017-11-13 $32.34 $32.34 $32.34 $32.34 $32.34 0
2017-11-10 $32.34 $32.34 $32.34 $32.34 $32.34 70
2017-11-09 $32.34 $32.34 $32.34 $32.34 $32.34 224
2017-11-08 $32.18 $32.34 $32.16 $32.34 $32.34 1,293
2017-11-07 $32.63 $32.64 $32.63 $32.64 $32.64 2,359
2017-11-06 $32.54 $32.65 $32.54 $32.65 $32.65 646
2017-11-03 $32.35 $32.35 $32.35 $32.35 $32.35 9
2017-11-02 $32.35 $32.35 $32.35 $32.35 $32.35 1
2017-11-01 $32.73 $32.73 $32.35 $32.35 $32.35 2,005
2017-10-31 $32.54 $32.54 $32.54 $32.54 $32.54 882
2017-10-30 $32.50 $32.50 $32.50 $32.50 $32.50 0
2017-10-27 $32.50 $32.50 $32.50 $32.50 $32.50 427
2017-10-26 $32.50 $32.50 $32.50 $32.50 $32.50 33
2017-10-25 $32.50 $32.50 $32.50 $32.50 $32.50 0
2017-10-24 $32.50 $32.50 $32.50 $32.50 $32.50 510
2017-10-23 $32.38 $32.46 $32.38 $32.46 $32.46 857
2017-10-20 $32.30 $32.44 $32.30 $32.44 $32.44 805
2017-10-19 $32.30 $32.30 $32.30 $32.30 $32.30 300
2017-10-18 $32.48 $32.48 $32.27 $32.30 $32.30 2,133
2017-10-17 $32.18 $32.18 $32.18 $32.18 $32.18 0
2017-10-16 $32.18 $32.18 $32.18 $32.18 $32.18 1
2017-10-13 $32.25 $32.25 $32.18 $32.18 $32.18 660
2017-10-12 $32.34 $32.34 $32.34 $32.34 $32.34 100
2017-10-11 $32.21 $32.21 $32.21 $32.21 $32.21 1
2017-10-10 $32.26 $32.39 $32.20 $32.21 $32.21 2,515
2017-10-09 $32.46 $32.46 $32.46 $32.46 $32.46 100
2017-10-06 $32.46 $32.46 $32.46 $32.46 $32.46 5
2017-10-05 $32.46 $32.46 $32.46 $32.46 $32.46 0
2017-10-04 $32.46 $32.46 $32.46 $32.46 $32.46 112
2017-10-03 $32.31 $32.46 $32.31 $32.46 $32.46 1,683
2017-10-02 $32.16 $32.16 $32.16 $32.16 $32.16 100
2017-09-29 $31.88 $32.13 $31.88 $32.13 $32.13 755
2017-09-28 $31.95 $31.95 $31.79 $31.88 $31.88 303
2017-09-27 $31.57 $31.57 $31.57 $31.57 $31.57 5
2017-09-26 $31.42 $31.57 $31.42 $31.57 $31.57 685
2017-09-25 $31.23 $31.23 $31.23 $31.23 $31.23 74
2017-09-22 $31.23 $31.23 $31.23 $31.23 $31.23 2
2017-09-21 $31.23 $31.23 $31.23 $31.23 $31.23 132
2017-09-20 $31.24 $31.28 $31.22 $31.23 $31.23 1,828
2017-09-19 $31.12 $31.12 $31.12 $31.12 $31.12 2
2017-09-18 $31.12 $31.12 $31.12 $31.12 $31.12 0
2017-09-15 $31.00 $31.12 $31.00 $31.12 $31.12 634
2017-09-14 $30.99 $30.99 $30.54 $30.54 $30.54 3,291
2017-09-13 $31.02 $31.02 $31.02 $31.02 $31.02 2
2017-09-12 $30.95 $31.02 $30.95 $31.02 $31.02 440
2017-09-11 $30.80 $30.80 $30.80 $30.80 $30.80 324
2017-09-08 $30.47 $30.47 $30.47 $30.47 $30.47 3
2017-09-07 $30.52 $30.52 $30.47 $30.47 $30.47 623
2017-09-06 $30.60 $30.60 $30.60 $30.60 $30.60 277
2017-09-05 $30.58 $30.58 $30.58 $30.58 $30.58 2
2017-09-01 $30.58 $30.58 $30.58 $30.58 $30.58 0
2017-08-31 $30.52 $30.59 $30.52 $30.58 $30.58 677
2017-08-30 $30.16 $30.16 $30.16 $30.16 $30.16 4
2017-08-29 $30.16 $30.16 $30.16 $30.16 $30.16 974
2017-08-28 $30.24 $30.24 $30.24 $30.24 $30.24 0
2017-08-25 $30.24 $30.24 $30.24 $30.24 $30.24 100
2017-08-24 $30.21 $30.22 $29.45 $30.17 $30.17 6,384
2017-08-23 $30.13 $30.27 $30.13 $30.24 $30.24 1,088
2017-08-22 $30.30 $30.30 $30.30 $30.30 $30.30 100
2017-08-21 $29.92 $29.92 $29.92 $29.92 $29.92 3
2017-08-18 $29.78 $29.92 $29.76 $29.92 $29.92 1,222
2017-08-17 $30.20 $30.20 $30.14 $30.16 $30.16 508
2017-08-16 $30.29 $30.29 $30.29 $30.29 $30.29 4
2017-08-15 $30.22 $30.29 $30.22 $30.29 $30.29 317
2017-08-14 $30.16 $30.28 $30.16 $30.28 $30.28 874
2017-08-11 $29.99 $30.01 $29.99 $30.01 $30.01 201
2017-08-10 $30.21 $30.21 $30.08 $30.08 $30.08 1,790
2017-08-09 $30.36 $30.37 $30.36 $30.37 $30.37 202
2017-08-08 $30.52 $30.52 $30.52 $30.52 $30.52 101
2017-08-07 $30.51 $30.51 $30.51 $30.51 $30.51 139
2017-08-04 $30.49 $30.62 $30.49 $30.62 $30.62 313
2017-08-03 $30.46 $30.46 $30.46 $30.46 $30.46 106
2017-08-02 $30.55 $30.55 $30.55 $30.55 $30.55 102
2017-08-01 $30.55 $30.59 $30.55 $30.59 $30.59 517
2017-07-31 $30.54 $30.62 $30.48 $30.62 $30.62 2,705
2017-07-28 $30.82 $30.82 $30.82 $30.82 $30.82 0
2017-07-27 $30.82 $30.82 $30.82 $30.82 $30.82 198
2017-07-26 $30.69 $30.69 $30.69 $30.69 $30.69 52
2017-07-25 $30.69 $30.69 $30.69 $30.69 $30.69 1
2017-07-24 $30.67 $30.69 $30.67 $30.69 $30.69 1,013
2017-07-21 $30.68 $30.90 $30.68 $30.75 $30.75 4,203
2017-07-20 $30.82 $30.90 $30.81 $30.89 $30.89 1,213
2017-07-19 $30.60 $30.60 $30.60 $30.60 $30.60 0
2017-07-18 $30.56 $30.60 $30.55 $30.60 $30.60 10,000
2017-07-17 $30.63 $30.64 $30.63 $30.64 $30.64 507
2017-07-14 $30.49 $30.64 $30.49 $30.64 $30.64 3,038
2017-07-13 $30.44 $30.44 $30.38 $30.38 $30.38 2,652
2017-07-12 $30.00 $30.40 $30.00 $30.40 $30.40 1,063
2017-07-11 $30.18 $30.18 $30.18 $30.18 $30.18 230
2017-07-10 $30.08 $30.14 $30.05 $30.14 $30.14 1,248
2017-07-07 $30.03 $30.09 $30.03 $30.09 $30.09 348
2017-07-06 $30.11 $30.11 $30.11 $30.11 $30.11 165
2017-07-05 $30.21 $30.21 $30.21 $30.21 $30.21 100
2017-07-03 $30.31 $30.31 $30.31 $30.31 $30.31 0
2017-06-30 $30.31 $30.31 $30.31 $30.31 $30.31 100
2017-06-29 $30.09 $30.09 $30.09 $30.09 $30.09 0
2017-06-28 $30.09 $30.09 $30.09 $30.09 $30.09 4
2017-06-27 $30.17 $30.32 $30.09 $30.09 $30.09 2,611
2017-06-26 $30.29 $30.29 $30.29 $30.29 $30.29 100
2017-06-23 $30.17 $30.17 $30.17 $30.17 $30.17 100
2017-06-22 $30.34 $30.34 $30.34 $30.34 $30.34 0
2017-06-21 $30.34 $30.34 $30.34 $30.34 $30.34 0
2017-06-20 $30.34 $30.34 $30.34 $30.34 $30.34 0
2017-06-19 $30.34 $30.34 $30.34 $30.34 $30.34 0
2017-06-16 $30.34 $30.34 $30.34 $30.34 $30.34 0
2017-06-15 $30.34 $30.34 $30.34 $30.34 $30.34 0
2017-06-14 $30.33 $30.36 $30.27 $30.34 $30.34 600
2017-06-13 $30.44 $30.49 $30.44 $30.49 $30.49 388
2017-06-12 $30.27 $30.31 $30.27 $30.31 $30.31 9,143
2017-06-09 $30.40 $30.43 $30.39 $30.43 $30.43 356
2017-06-08 $30.31 $30.31 $30.31 $30.31 $30.31 300
2017-06-07 $30.16 $30.16 $30.16 $30.16 $30.16 260
2017-06-06 $30.30 $30.30 $30.30 $30.30 $30.30 0
2017-06-05 $30.30 $30.30 $30.30 $30.30 $30.30 0
2017-06-02 $30.22 $30.30 $30.22 $30.30 $30.30 7,678
2017-06-01 $30.10 $30.10 $30.05 $30.06 $30.06 3,276
2017-05-31 $29.83 $30.03 $29.82 $30.03 $30.03 1,168
2017-05-30 $29.92 $29.92 $29.92 $29.92 $29.92 861
2017-05-26 $29.89 $29.89 $29.89 $29.89 $29.89 0
2017-05-25 $29.89 $29.89 $29.89 $29.89 $29.89 52
2017-05-24 $29.89 $29.89 $29.89 $29.89 $29.89 0
2017-05-23 $29.89 $29.89 $29.89 $29.89 $29.89 302
2017-05-22 $29.77 $29.80 $29.76 $29.80 $29.80 3,269
2017-05-19 $29.71 $29.71 $29.71 $29.71 $29.71 225
2017-05-18 $29.70 $29.70 $29.70 $29.70 $29.70 0
2017-05-17 $29.70 $29.70 $29.70 $29.70 $29.70 562
2017-05-16 $30.08 $30.21 $30.08 $30.13 $30.13 6,386
2017-05-15 $30.05 $30.05 $30.05 $30.05 $30.05 0
2017-05-12 $30.05 $30.05 $30.05 $30.05 $30.05 25
2017-05-11 $30.05 $30.05 $30.05 $30.05 $30.05 200
2017-05-10 $30.22 $30.22 $30.22 $30.22 $30.22 20
2017-05-09 $30.22 $30.22 $30.22 $30.22 $30.22 1,080
2017-05-08 $30.00 $30.00 $30.00 $30.00 $30.00 0
2017-05-05 $30.00 $30.00 $30.00 $30.00 $30.00 100
2017-05-04 $29.95 $29.95 $29.95 $29.95 $29.95 989
2017-05-03 $29.95 $30.01 $29.95 $29.99 $29.99 2,022
2017-05-02 $30.11 $30.11 $30.06 $30.10 $30.10 2,146
2017-05-01 $30.21 $30.21 $30.21 $30.21 $30.21 3
2017-04-28 $30.21 $30.21 $30.21 $30.21 $30.21 0
2017-04-27 $30.24 $30.24 $30.21 $30.21 $30.21 1,807
2017-04-26 $30.36 $30.43 $30.36 $30.40 $30.40 2,183
2017-04-25 $29.90 $30.38 $29.90 $30.24 $30.24 4,817
2017-04-24 $30.00 $30.04 $29.95 $30.03 $30.03 1,151
2017-04-21 $29.59 $29.69 $29.59 $29.68 $29.68 4,919
2017-04-20 $29.49 $29.49 $29.49 $29.49 $29.49 0
2017-04-19 $29.58 $29.58 $29.49 $29.49 $29.49 2,340
2017-04-18 $29.35 $29.35 $29.35 $29.35 $29.35 220
2017-04-17 $29.44 $29.44 $29.36 $29.36 $29.36 975
2017-04-13 $29.37 $29.37 $29.30 $29.30 $29.30 986
2017-04-12 $29.71 $29.71 $29.71 $29.71 $29.71 113
2017-04-11 $29.51 $29.71 $29.51 $29.71 $29.71 3,814
2017-04-10 $29.85 $29.85 $29.68 $29.68 $29.68 200
2017-04-07 $29.61 $29.61 $29.61 $29.61 $29.61 33
2017-04-06 $29.60 $29.62 $29.54 $29.61 $29.61 3,246
2017-04-05 $29.86 $29.94 $29.86 $29.94 $29.94 930
2017-04-04 $29.77 $29.77 $29.77 $29.77 $29.77 450
2017-04-03 $29.74 $29.74 $29.74 $29.74 $29.74 569
2017-03-31 $29.98 $29.98 $29.98 $29.98 $29.98 113
2017-03-30 $29.95 $29.95 $29.95 $29.95 $29.95 0
2017-03-29 $29.95 $29.95 $29.95 $29.95 $29.95 273
2017-03-28 $29.81 $29.81 $29.81 $29.81 $29.81 1
2017-03-27 $29.81 $29.81 $29.81 $29.81 $29.81 0
2017-03-24 $29.81 $29.81 $29.81 $29.81 $29.81 21
2017-03-23 $29.81 $29.81 $29.81 $29.81 $29.81 400
2017-03-22 $29.63 $29.63 $29.59 $29.60 $29.60 3,782
2017-03-21 $29.81 $29.84 $29.72 $29.83 $29.83 5,796
2017-03-20 $30.33 $30.33 $30.33 $30.33 $30.33 0
2017-03-17 $30.26 $30.33 $30.26 $30.33 $30.33 1,467
2017-03-16 $30.25 $30.25 $30.25 $30.25 $30.25 0
2017-03-15 $30.25 $30.25 $30.25 $30.25 $30.25 228
2017-03-14 $30.10 $30.16 $30.10 $30.13 $30.13 495
2017-03-13 $30.13 $30.13 $30.13 $30.13 $30.13 500
2017-03-10 $30.17 $30.17 $30.17 $30.17 $30.17 0
2017-03-09 $30.17 $30.17 $30.17 $30.17 $30.17 0
2017-03-08 $30.17 $30.17 $30.17 $30.17 $30.17 145
2017-03-07 $30.16 $30.20 $30.10 $30.15 $30.15 1,206
2017-03-06 $30.25 $30.25 $30.25 $30.25 $30.25 125
2017-03-03 $30.25 $30.34 $30.25 $30.27 $30.27 857
2017-03-02 $30.57 $30.57 $30.56 $30.56 $30.56 400
2017-03-01 $30.65 $30.72 $30.64 $30.65 $30.65 2,678
2017-02-28 $30.34 $30.34 $30.13 $30.21 $30.21 1,852
2017-02-27 $30.42 $30.43 $30.35 $30.41 $30.41 1,680
2017-02-24 $30.40 $30.40 $30.40 $30.40 $30.40 0
2017-02-23 $30.36 $30.40 $30.36 $30.40 $30.40 456
2017-02-22 $30.42 $30.42 $30.42 $30.42 $30.42 0
2017-02-21 $30.45 $30.45 $30.40 $30.42 $30.42 759
2017-02-17 $30.30 $30.30 $30.30 $30.30 $30.30 809
2017-02-16 $30.23 $30.23 $30.17 $30.17 $30.17 600
2017-02-15 $30.29 $30.29 $30.29 $30.29 $30.29 400
2017-02-14 $30.06 $30.06 $29.92 $30.05 $30.05 3,288
2017-02-13 $30.01 $30.01 $30.01 $30.01 $30.01 358
2017-02-10 $29.90 $29.90 $29.87 $29.87 $29.87 1,422
2017-02-09 $29.81 $29.87 $29.81 $29.87 $29.87 1,078
2017-02-08 $29.64 $29.64 $29.64 $29.64 $29.64 1
2017-02-07 $29.68 $29.79 $29.64 $29.64 $29.64 1,743
2017-02-06 $29.66 $29.66 $29.63 $29.64 $29.64 763
2017-02-03 $29.78 $29.78 $29.78 $29.78 $29.78 100
2017-02-02 $29.46 $29.46 $29.46 $29.46 $29.46 770
2017-02-01 $29.59 $29.59 $29.42 $29.43 $29.43 4,884
2017-01-31 $29.52 $29.59 $29.52 $29.52 $29.52 1,350
2017-01-30 $29.37 $29.48 $29.36 $29.48 $29.48 1,596
2017-01-27 $29.78 $29.79 $29.72 $29.79 $29.79 1,548
2017-01-26 $29.64 $29.64 $29.64 $29.64 $29.64 34
2017-01-25 $29.64 $29.64 $29.64 $29.64 $29.64 0
2017-01-24 $29.40 $29.64 $29.40 $29.64 $29.64 1,333
2017-01-23 $29.27 $29.27 $29.27 $29.27 $29.27 180
2017-01-20 $29.27 $29.27 $29.27 $29.27 $29.27 202
2017-01-19 $29.26 $29.44 $29.26 $29.27 $29.27 1,404
2017-01-18 $29.37 $29.39 $29.37 $29.39 $29.39 717
2017-01-17 $29.52 $29.52 $29.26 $29.26 $29.26 1,652
2017-01-13 $29.42 $29.42 $29.42 $29.42 $29.42 25
2017-01-12 $29.27 $29.42 $29.27 $29.42 $29.42 234
2017-01-11 $30.84 $30.84 $30.84 $30.84 $30.84 79
2017-01-10 $29.57 $30.84 $29.57 $30.84 $30.84 419
2017-01-09 $29.71 $29.71 $29.71 $29.71 $29.71 436
2017-01-06 $29.71 $29.71 $29.71 $29.71 $29.71 212
2017-01-05 $29.71 $29.71 $29.71 $29.71 $29.71 59
2017-01-04 $29.55 $29.73 $29.52 $29.71 $29.71 4,072
2017-01-03 $29.37 $29.38 $29.25 $29.38 $29.38 6,499
2016-12-30 $29.41 $29.43 $29.16 $29.32 $29.32 26,491
2016-12-29 $29.43 $29.43 $29.43 $29.43 $29.43 100
2016-12-28 $29.74 $29.74 $29.74 $29.74 $29.74 0
2016-12-27 $29.68 $29.74 $29.57 $29.74 $29.74 3,059
2016-12-23 $29.54 $29.55 $29.45 $29.55 $29.55 2,900
2016-12-22 $29.43 $29.47 $29.43 $29.47 $29.47 450
2016-12-21 $29.54 $29.64 $29.51 $29.64 $29.64 670
2016-12-20 $29.71 $29.71 $29.71 $29.71 $29.71 7
2016-12-19 $29.71 $29.71 $29.71 $29.71 $29.71 673
2016-12-16 $29.62 $29.62 $29.62 $29.62 $29.62 181
2016-12-15 $29.29 $29.29 $29.29 $29.29 $29.29 1,007
2016-12-14 $29.75 $29.75 $29.75 $29.75 $29.75 3
2016-12-13 $29.86 $29.90 $29.64 $29.75 $29.75 938
2016-12-12 $29.69 $29.69 $29.69 $29.69 $29.69 6
2016-12-09 $29.71 $29.71 $29.64 $29.69 $29.69 4,064
2016-12-08 $29.64 $29.68 $29.61 $29.68 $29.68 604
2016-12-07 $29.37 $29.41 $29.34 $29.41 $29.41 304
2016-12-06 $28.93 $29.16 $28.93 $29.16 $29.16 2,222
2016-12-05 $29.05 $29.05 $29.05 $29.05 $29.05 119
2016-12-02 $28.66 $28.66 $28.44 $28.60 $28.60 915
2016-12-01 $28.57 $28.57 $28.57 $28.57 $28.57 575
2016-11-30 $28.88 $28.93 $28.62 $28.93 $28.93 1,935
2016-11-29 $29.01 $29.01 $29.01 $29.01 $29.01 0
2016-11-28 $29.01 $29.01 $29.01 $29.01 $29.01 518
2016-11-25 $29.20 $29.20 $29.20 $29.20 $29.20 100
2016-11-23 $28.90 $28.90 $28.90 $28.90 $28.90 200
2016-11-22 $28.78 $28.78 $28.78 $28.78 $28.78 21
2016-11-21 $28.52 $28.78 $28.45 $28.78 $28.78 1,802
2016-11-18 $28.28 $28.28 $28.15 $28.26 $28.26 400
2016-11-17 $28.25 $28.33 $28.25 $28.25 $28.25 1,400
2016-11-16 $27.99 $27.99 $27.99 $27.99 $27.99 1
2016-11-15 $28.04 $28.30 $27.98 $27.99 $27.99 4,658
2016-11-14 $28.15 $28.15 $27.97 $28.10 $28.10 1,538
2016-11-11 $27.62 $27.84 $27.55 $27.82 $27.82 4,240
2016-11-10 $27.61 $27.67 $27.61 $27.61 $27.61 2,202
2016-11-09 $27.11 $27.47 $27.00 $27.09 $27.09 12,872
2016-11-08 $26.84 $26.92 $26.84 $26.92 $26.92 1,149
2016-11-07 $26.48 $26.48 $26.48 $26.48 $26.48 0
2016-11-04 $26.48 $26.48 $26.48 $26.48 $26.48 0
2016-11-03 $26.63 $26.65 $26.48 $26.48 $26.48 564
2016-11-02 $26.63 $26.63 $26.52 $26.52 $26.52 1,444
2016-11-01 $26.95 $26.95 $26.95 $26.95 $26.95 0
2016-10-31 $26.95 $26.95 $26.95 $26.95 $26.95 0
2016-10-28 $26.95 $26.95 $26.95 $26.95 $26.95 0
2016-10-27 $26.95 $26.95 $26.95 $26.95 $26.95 0
2016-10-26 $26.77 $27.13 $26.77 $26.95 $26.95 6,518
2016-10-25 $27.26 $27.26 $27.26 $27.26 $27.26 23
2016-10-24 $27.26 $27.32 $27.26 $27.26 $27.26 1,945
2016-10-21 $27.39 $27.39 $27.39 $27.39 $27.39 184
2016-10-20 $27.13 $27.13 $27.13 $27.13 $27.13 18
2016-10-19 $26.99 $27.15 $26.99 $27.13 $27.13 2,311
2016-10-18 $27.10 $27.10 $27.10 $27.10 $27.10 59
2016-10-17 $27.16 $27.17 $27.00 $27.10 $27.10 1,300
2016-10-14 $27.06 $27.15 $27.06 $27.15 $27.15 2,763
2016-10-13 $27.00 $27.32 $27.00 $27.32 $27.32 800
2016-10-12 $27.32 $27.42 $27.24 $27.42 $27.42 990
2016-10-11 $27.34 $27.36 $27.18 $27.18 $27.18 4,797
2016-10-10 $27.76 $27.78 $27.76 $27.78 $27.78 300
2016-10-07 $27.51 $27.51 $27.51 $27.51 $27.51 0
2016-10-06 $27.51 $27.51 $27.51 $27.51 $27.51 0
2016-10-05 $27.63 $27.74 $27.51 $27.51 $27.51 1,097
2016-10-04 $27.62 $27.68 $27.43 $27.44 $27.44 1,792
2016-10-03 $27.56 $27.56 $27.56 $27.56 $27.56 1
2016-09-30 $27.43 $27.60 $27.43 $27.56 $27.56 302
2016-09-29 $27.69 $27.69 $27.35 $27.51 $27.51 3,518
2016-09-28 $27.66 $27.66 $27.37 $27.46 $27.46 9,758
2016-09-27 $27.57 $27.57 $27.57 $27.57 $27.57 102
2016-09-26 $27.36 $27.55 $27.36 $27.55 $27.55 1,223
2016-09-23 $27.73 $27.80 $27.66 $27.66 $27.66 2,123
2016-09-22 $26.37 $27.98 $26.37 $27.98 $27.98 25,688
2016-09-21 $26.90 $26.92 $26.90 $26.92 $26.92 200
2016-09-20 $26.19 $27.16 $26.08 $27.15 $27.15 5,083
2016-09-19 $27.30 $27.38 $27.04 $27.04 $27.04 1,742
2016-09-16 $27.46 $27.46 $27.46 $27.46 $27.46 0
2016-09-15 $27.11 $27.46 $27.11 $27.46 $27.46 783
2016-09-14 $27.31 $27.31 $27.31 $27.31 $27.31 40
2016-09-13 $27.53 $27.54 $27.31 $27.31 $27.31 1,386
2016-09-12 $27.70 $27.70 $27.70 $27.70 $27.70 0
2016-09-09 $27.59 $27.70 $27.55 $27.70 $27.70 755
2016-09-08 $28.38 $28.38 $28.38 $28.38 $28.38 200
2016-09-07 $28.38 $28.41 $28.27 $28.32 $28.32 17,889
2016-09-06 $28.20 $28.35 $28.20 $28.26 $28.26 2,149
2016-09-02 $28.28 $28.28 $28.11 $28.22 $28.22 1,902
2016-09-01 $27.85 $27.96 $27.84 $27.91 $27.91 2,828
2016-08-31 $27.98 $28.08 $27.83 $28.04 $28.04 2,961
2016-08-30 $28.08 $28.09 $28.00 $28.02 $28.02 4,177
2016-08-29 $28.11 $28.17 $28.06 $28.17 $28.17 404
2016-08-26 $28.11 $28.26 $27.86 $27.93 $27.93 1,902
2016-08-25 $28.05 $28.16 $28.00 $28.06 $28.06 5,046
2016-08-24 $28.16 $28.16 $28.00 $28.00 $28.00 650
2016-08-23 $28.36 $28.39 $28.18 $28.18 $28.18 2,887
2016-08-22 $28.09 $28.09 $28.05 $28.06 $28.06 500
2016-08-19 $28.31 $28.31 $28.31 $28.31 $28.31 0
2016-08-18 $28.21 $28.31 $28.21 $28.31 $28.31 747
2016-08-17 $27.93 $28.13 $27.93 $28.12 $28.12 4,105
2016-08-16 $28.12 $28.16 $28.12 $28.16 $28.16 644
2016-08-15 $28.21 $28.21 $28.21 $28.21 $28.21 0
2016-08-12 $28.30 $28.30 $28.06 $28.21 $28.21 395
2016-08-11 $28.07 $28.18 $28.05 $28.12 $28.12 3,453
2016-08-10 $27.99 $27.99 $27.95 $27.95 $27.95 463
2016-08-09 $28.22 $28.26 $28.00 $28.02 $28.02 6,757
2016-08-08 $28.02 $28.10 $27.95 $28.00 $28.00 7,369
2016-08-05 $28.06 $28.06 $27.97 $28.04 $28.04 3,740
2016-08-04 $27.75 $27.84 $27.46 $27.70 $27.70 15,955
2016-08-03 $27.68 $27.68 $27.68 $27.68 $27.68 0
2016-08-02 $27.68 $27.68 $27.68 $27.68 $27.68 0
2016-08-01 $27.68 $27.68 $27.68 $27.68 $27.68 181
2016-07-29 $28.02 $28.05 $28.02 $28.05 $28.05 200
2016-07-28 $27.66 $27.84 $27.65 $27.71 $27.71 6,326
2016-07-27 $27.60 $27.60 $27.59 $27.59 $27.59 1,000
2016-07-26 $27.65 $27.73 $27.59 $27.71 $27.71 9,445
2016-07-25 $27.51 $27.64 $27.49 $27.53 $27.53 1,986
2016-07-22 $27.60 $27.65 $27.60 $27.61 $27.61 3,660
2016-07-21 $27.46 $27.58 $27.43 $27.48 $27.48 5,500
2016-07-20 $27.61 $27.61 $27.58 $27.58 $27.58 362
2016-07-19 $27.77 $27.77 $27.77 $27.77 $27.77 0
2016-07-18 $27.77 $27.77 $27.77 $27.77 $27.77 0
2016-07-15 $27.77 $27.77 $27.77 $27.77 $27.77 1
2016-07-14 $28.05 $28.05 $27.77 $27.77 $27.77 200
2016-07-13 $27.45 $27.45 $27.45 $27.45 $27.45 0
2016-07-12 $27.40 $27.47 $27.40 $27.45 $27.45 1,287
2016-07-11 $26.94 $26.94 $26.94 $26.94 $26.94 0
2016-07-08 $26.93 $26.96 $26.90 $26.94 $26.94 4,300
2016-07-07 $26.58 $26.80 $26.35 $26.44 $26.44 8,549
2016-07-06 $26.44 $26.60 $26.41 $26.41 $26.41 2,500
2016-07-05 $26.28 $26.50 $26.23 $26.31 $26.31 3,517
2016-07-01 $26.70 $26.78 $26.70 $26.74 $26.74 1,329
2016-06-30 $26.10 $26.61 $26.10 $26.61 $26.61 3,551
2016-06-29 $25.97 $25.97 $25.97 $25.97 $25.97 324
2016-06-28 $25.53 $25.53 $25.53 $25.53 $25.53 0
2016-06-27 $25.61 $25.61 $25.53 $25.53 $25.53 776
2016-06-24 $26.16 $26.18 $26.16 $26.18 $26.18 800
2016-06-23 $26.89 $26.89 $26.89 $26.89 $26.89 0
2016-06-22 $27.17 $27.17 $26.89 $26.89 $26.89 1,171
2016-06-21 $26.90 $27.10 $26.90 $26.96 $26.96 1,550
2016-06-20 $26.96 $26.96 $26.96 $26.96 $26.96 199
2016-06-17 $27.03 $27.03 $27.03 $27.03 $27.03 0
2016-06-16 $26.89 $27.03 $26.84 $27.03 $27.03 4,566
2016-06-15 $26.91 $26.91 $26.91 $26.91 $26.91 117
2016-06-14 $26.92 $27.07 $26.87 $27.07 $27.07 1,322
2016-06-13 $26.99 $27.10 $26.99 $27.04 $27.04 504
2016-06-10 $27.16 $27.19 $27.06 $27.08 $27.08 1,887
2016-06-09 $27.44 $27.44 $27.44 $27.44 $27.44 0
2016-06-08 $27.40 $27.48 $27.40 $27.44 $27.44 508
2016-06-07 $27.35 $27.35 $27.33 $27.33 $27.33 1,026
2016-06-06 $27.18 $27.32 $27.18 $27.21 $27.21 4,613
2016-06-03 $27.04 $27.10 $27.02 $27.06 $27.06 1,750
2016-06-02 $27.00 $27.08 $27.00 $27.07 $27.07 3,215
2016-06-01 $27.01 $27.01 $27.01 $27.01 $27.01 151
2016-05-31 $26.96 $27.20 $26.96 $27.20 $27.20 459
2016-05-27 $26.94 $27.08 $26.89 $27.08 $27.08 2,371
2016-05-26 $26.72 $26.76 $26.72 $26.76 $26.76 1,720
2016-05-25 $26.68 $26.92 $26.64 $26.92 $26.92 2,598
2016-05-24 $26.57 $26.62 $26.52 $26.61 $26.61 3,509
2016-05-23 $26.44 $26.44 $26.44 $26.44 $26.44 267
2016-05-20 $26.41 $26.55 $26.40 $26.52 $26.52 12,215
2016-05-19 $26.32 $26.32 $26.32 $26.32 $26.32 0
2016-05-18 $26.40 $26.65 $26.32 $26.32 $26.32 6,612
2016-05-17 $26.51 $26.53 $26.33 $26.47 $26.47 9,319
2016-05-16 $26.60 $26.76 $26.54 $26.56 $26.56 4,419
2016-05-13 $26.62 $26.69 $26.42 $26.69 $26.69 2,578
2016-05-12 $26.75 $26.95 $26.51 $26.95 $26.95 12,350
2016-05-11 $27.01 $27.02 $26.85 $27.02 $27.02 902
2016-05-10 $26.88 $27.20 $26.88 $27.19 $27.19 2,776
2016-05-09 $26.65 $27.10 $26.65 $27.10 $27.10 4,661
2016-05-06 $26.62 $27.05 $26.62 $27.05 $27.05 5,161
2016-05-05 $26.67 $26.87 $26.64 $26.67 $26.67 2,562
2016-05-04 $26.79 $26.98 $26.68 $26.98 $26.98 2,206
2016-05-03 $26.75 $26.99 $26.75 $26.99 $26.99 270
2016-05-02 $27.20 $27.20 $27.01 $27.20 $27.20 1,674
2016-04-29 $27.44 $27.44 $27.08 $27.20 $27.20 500
2016-04-28 $27.79 $27.79 $27.79 $27.79 $27.79 0
2016-04-27 $27.40 $27.79 $27.40 $27.79 $27.79 1,865
2016-04-26 $27.22 $27.59 $27.21 $27.59 $27.59 7,593
2016-04-25 $27.18 $27.23 $27.10 $27.21 $27.21 7,704
2016-04-22 $27.25 $27.49 $27.25 $27.49 $27.49 1,110
2016-04-21 $27.43 $27.43 $27.43 $27.43 $27.43 100
2016-04-20 $27.61 $27.69 $27.60 $27.69 $27.69 1,197
2016-04-19 $27.59 $27.59 $27.59 $27.59 $27.59 0
2016-04-18 $27.50 $27.59 $27.27 $27.59 $27.59 467
2016-04-15 $27.11 $27.38 $27.11 $27.38 $27.38 458
2016-04-14 $27.41 $27.41 $27.41 $27.41 $27.41 192
2016-04-13 $27.35 $27.35 $27.35 $27.35 $27.35 100
2016-04-12 $26.96 $27.16 $26.95 $27.10 $27.10 4,293
2016-04-11 $26.86 $27.12 $26.84 $27.12 $27.12 1,729
2016-04-08 $26.90 $26.90 $26.85 $26.85 $26.85 1,947
2016-04-07 $27.19 $27.19 $27.19 $27.19 $27.19 0
2016-04-06 $27.19 $27.19 $27.19 $27.19 $27.19 16
2016-04-05 $27.19 $27.19 $27.19 $27.19 $27.19 100
2016-04-04 $27.29 $27.46 $27.23 $27.46 $27.46 3,839
2016-04-01 $27.24 $27.34 $27.24 $27.34 $27.34 587
2016-03-31 $27.62 $27.65 $27.50 $27.65 $27.65 515
2016-03-30 $27.23 $27.41 $27.19 $27.30 $27.30 4,880
2016-03-29 $27.01 $27.35 $27.00 $27.35 $27.35 1,753
2016-03-28 $27.04 $27.28 $27.03 $27.28 $27.28 496
2016-03-24 $27.24 $27.24 $27.24 $27.24 $27.24 0
2016-03-23 $27.36 $27.36 $27.17 $27.24 $27.24 479
2016-03-22 $27.58 $27.58 $27.58 $27.58 $27.58 0
2016-03-21 $27.35 $27.58 $27.35 $27.58 $27.58 903
2016-03-18 $27.42 $27.74 $27.40 $27.74 $27.74 4,033
2016-03-17 $27.40 $27.59 $26.62 $27.59 $27.59 1,741
2016-03-16 $26.79 $27.23 $26.76 $27.23 $27.23 910
2016-03-15 $27.25 $28.45 $27.18 $27.18 $27.18 1,115
2016-03-14 $27.25 $27.25 $26.69 $26.70 $26.70 481
2016-03-11 $27.28 $27.36 $27.09 $27.36 $27.36 3,885
2016-03-10 $27.15 $27.15 $26.75 $26.89 $26.89 2,122
2016-03-09 $26.84 $27.03 $26.84 $27.03 $27.03 4,117
2016-03-08 $26.92 $27.01 $26.92 $27.01 $27.01 301
2016-03-07 $27.32 $27.32 $27.32 $27.32 $27.32 0
2016-03-04 $27.32 $27.32 $27.32 $27.32 $27.32 100
2016-03-03 $26.85 $26.99 $26.85 $26.99 $26.99 200
2016-03-02 $26.66 $26.80 $26.42 $26.80 $26.80 4,534
2016-03-01 $26.40 $26.48 $26.26 $26.46 $26.46 7,894
2016-02-29 $26.13 $26.16 $26.13 $26.16 $26.16 200
2016-02-26 $25.99 $25.99 $25.99 $25.99 $25.99 0
2016-02-25 $25.90 $25.99 $25.83 $25.99 $25.99 873
2016-02-24 $25.52 $25.87 $25.51 $25.86 $25.86 2,172
2016-02-23 $25.72 $25.84 $25.71 $25.84 $25.84 1,421
2016-02-22 $26.00 $26.16 $26.00 $26.16 $26.16 442
2016-02-19 $25.60 $25.76 $25.55 $25.76 $25.76 2,948
2016-02-18 $27.17 $27.17 $25.64 $25.88 $25.88 1,977
2016-02-17 $25.79 $25.97 $25.79 $25.83 $25.83 1,251
2016-02-16 $25.63 $25.63 $25.63 $25.63 $25.63 611
2016-02-12 $25.75 $25.75 $25.75 $25.75 $25.75 400
2016-02-11 $25.38 $25.72 $25.38 $25.72 $25.72 727
2016-02-10 $25.80 $25.80 $25.80 $25.80 $25.80 0
2016-02-09 $25.80 $25.80 $25.80 $25.80 $25.80 0
2016-02-08 $25.62 $25.80 $25.61 $25.80 $25.80 2,584
2016-02-05 $25.77 $25.77 $25.77 $25.77 $25.77 0
2016-02-04 $25.60 $25.77 $25.60 $25.77 $25.77 985
2016-02-03 $25.62 $25.62 $25.62 $25.62 $25.62 157
2016-02-02 $26.15 $26.15 $26.15 $26.15 $26.15 15
2016-02-01 $25.94 $26.15 $25.89 $26.15 $26.15 1,432
2016-01-29 $26.04 $26.16 $25.89 $26.16 $26.16 1,200
2016-01-28 $25.62 $25.77 $25.62 $25.77 $25.77 1,091
2016-01-27 $25.84 $25.84 $25.84 $25.84 $25.84 0
2016-01-26 $25.88 $25.93 $25.75 $25.84 $25.84 24,059
2016-01-25 $25.63 $25.94 $25.63 $25.80 $25.80 1,007
2016-01-22 $25.88 $25.95 $25.81 $25.95 $25.95 1,940
2016-01-21 $25.99 $25.99 $25.99 $25.99 $25.99 0
2016-01-20 $25.81 $25.99 $25.81 $25.99 $25.99 4,134
2016-01-19 $25.93 $26.00 $25.82 $26.00 $26.00 5,116
2016-01-15 $25.80 $25.96 $25.80 $25.96 $25.96 700
2016-01-14 $26.10 $26.31 $26.10 $26.29 $26.29 1,251
2016-01-13 $26.25 $26.25 $26.25 $26.25 $26.25 956
2016-01-12 $26.42 $26.42 $26.20 $26.37 $26.37 732
2016-01-11 $26.11 $26.37 $26.11 $26.37 $26.37 10,789
2016-01-08 $26.51 $26.56 $26.28 $26.28 $26.28 2,642
2016-01-07 $26.77 $26.81 $26.44 $26.44 $26.44 8,337
2016-01-06 $27.25 $27.25 $26.93 $27.16 $27.16 5,675
2016-01-05 $27.31 $27.33 $27.30 $27.30 $27.30 1,382
2016-01-04 $27.19 $27.26 $27.19 $27.22 $27.22 3,517
2015-12-31 $28.05 $28.13 $27.86 $28.07 $28.07 112,863
2015-12-30 $28.32 $28.33 $28.08 $28.17 $28.17 21,675
2015-12-29 $27.72 $28.39 $27.55 $28.39 $28.39 3,270
2015-12-28 $28.05 $28.11 $28.02 $28.11 $28.01 1,529
2015-12-24 $28.08 $28.27 $28.08 $28.27 $28.16 666
2015-12-23 $28.26 $28.33 $28.26 $28.33 $28.23 3,005
2015-12-22 $27.78 $27.96 $27.76 $27.96 $27.86 2,611
2015-12-21 $27.59 $27.76 $27.45 $27.76 $27.66 5,705
2015-12-18 $28.00 $28.00 $28.00 $28.00 $27.90 25
2015-12-17 $28.00 $28.00 $28.00 $28.00 $27.90 130
2015-12-16 $28.36 $28.36 $28.36 $28.36 $28.26 172
2015-12-15 $27.70 $28.03 $27.70 $27.82 $27.72 1,410
2015-12-14 $27.43 $27.66 $27.43 $27.66 $27.56 245
2015-12-11 $27.70 $27.70 $27.46 $27.65 $27.55 2,113
2015-12-10 $28.10 $28.20 $27.99 $28.20 $28.10 2,635
2015-12-09 $27.92 $28.19 $27.92 $28.19 $28.09 588
2015-12-08 $28.16 $28.18 $28.16 $28.18 $28.08 1,871
2015-12-07 $28.45 $28.56 $28.45 $28.56 $28.46 385
2015-12-04 $28.65 $28.90 $28.65 $28.90 $28.79 600
2015-12-03 $28.82 $28.82 $28.45 $28.45 $28.35 770
2015-12-02 $28.90 $28.90 $28.69 $28.90 $28.79 3,566
2015-12-01 $29.15 $29.20 $28.95 $29.20 $29.09 1,080
2015-11-30 $29.04 $29.04 $29.04 $29.04 $28.93 101
2015-11-27 $29.04 $29.04 $29.04 $29.04 $28.93 108
2015-11-25 $29.00 $29.05 $29.00 $29.02 $28.91 3,040
2015-11-24 $28.70 $29.00 $28.70 $29.00 $28.89 1,070
2015-11-23 $28.79 $29.00 $28.74 $28.75 $28.65 1,649
2015-11-20 $28.95 $28.95 $28.95 $28.95 $28.84 100
2015-11-19 $28.68 $28.68 $28.68 $28.68 $28.58 240
2015-11-18 $28.61 $28.88 $28.61 $28.88 $28.77 921
2015-11-17 $28.60 $28.60 $28.60 $28.60 $28.50 280
2015-11-16 $28.49 $28.49 $28.49 $28.49 $28.39 100
2015-11-13 $28.28 $28.28 $28.03 $28.20 $28.10 1,984
2015-11-12 $28.42 $28.42 $28.41 $28.42 $28.32 775
2015-11-11 $28.70 $28.79 $28.70 $28.77 $28.67 6,844
2015-11-10 $28.85 $28.85 $28.85 $28.85 $28.74 573
2015-11-09 $29.17 $29.17 $29.17 $29.17 $29.06 0
2015-11-06 $29.17 $29.17 $29.17 $29.17 $29.06 0
2015-11-05 $29.19 $29.20 $28.88 $29.17 $29.06 1,574
2015-11-04 $29.27 $29.27 $29.27 $29.27 $29.16 0
2015-11-03 $29.27 $29.27 $29.27 $29.27 $29.16 100
2015-11-02 $28.72 $28.72 $28.72 $28.72 $28.62 823
2015-10-30 $28.89 $28.89 $28.89 $28.89 $28.78 0
2015-10-29 $28.82 $28.89 $28.82 $28.89 $28.78 1,804
2015-10-28 $28.97 $28.97 $28.96 $28.96 $28.85 225
2015-10-27 $28.85 $28.85 $28.73 $28.75 $28.65 885
2015-10-26 $28.93 $28.95 $28.76 $28.80 $28.69 1,105
2015-10-23 $29.06 $29.06 $29.06 $29.06 $28.95 127
2015-10-22 $28.71 $28.77 $28.71 $28.77 $28.67 336
2015-10-21 $28.68 $28.68 $28.68 $28.68 $28.58 113
2015-10-20 $28.72 $28.72 $28.72 $28.72 $28.62 0
2015-10-19 $28.66 $28.72 $28.66 $28.72 $28.62 431
2015-10-16 $28.65 $28.82 $28.65 $28.81 $28.71 876
2015-10-15 $28.63 $28.80 $28.63 $28.80 $28.69 760
2015-10-14 $28.63 $28.80 $28.63 $28.79 $28.69 670
2015-10-13 $28.68 $28.68 $28.68 $28.68 $28.58 250
2015-10-12 $28.60 $28.80 $28.60 $28.80 $28.70 3,527
2015-10-09 $28.81 $28.81 $28.81 $28.81 $28.70 90
2015-10-08 $28.81 $28.81 $28.81 $28.81 $28.70 0
2015-10-07 $28.81 $28.81 $28.81 $28.81 $28.70 0
2015-10-06 $28.67 $28.81 $28.61 $28.81 $28.70 1,972
2015-10-05 $28.80 $28.80 $28.67 $28.80 $28.70 1,099
2015-10-02 $28.66 $28.80 $28.66 $28.80 $28.70 225
2015-10-01 $28.63 $28.80 $28.63 $28.80 $28.70 3,300
2015-09-30 $28.81 $28.81 $28.81 $28.81 $28.70 102
2015-09-29 $28.62 $28.80 $28.61 $28.80 $28.70 1,200
2015-09-28 $28.79 $28.80 $28.79 $28.80 $28.69 701
2015-09-25 $28.60 $28.78 $28.60 $28.78 $28.68 1,100
2015-09-24 $28.63 $28.68 $28.61 $28.68 $28.58 19,970
2015-09-23 $28.72 $28.72 $28.61 $28.61 $28.51 1,409
2015-09-22 $28.80 $28.80 $28.61 $28.80 $28.70 1,120
2015-09-21 $28.78 $28.78 $28.78 $28.78 $28.68 35
2015-09-18 $28.78 $28.78 $28.78 $28.78 $28.68 0
2015-09-17 $28.78 $28.78 $28.78 $28.78 $28.68 81
2015-09-16 $28.77 $28.78 $28.77 $28.78 $28.68 1,750
2015-09-15 $28.62 $28.62 $28.62 $28.62 $28.51 128
2015-09-14 $28.61 $28.80 $28.61 $28.80 $28.70 250
2015-09-11 $28.60 $28.79 $28.60 $28.79 $28.69 1,921
2015-09-10 $28.79 $28.79 $28.79 $28.79 $28.69 0
2015-09-09 $28.79 $28.79 $28.61 $28.79 $28.69 935
2015-09-08 $28.81 $28.81 $28.81 $28.81 $28.71 89
2015-09-04 $28.63 $28.81 $28.62 $28.81 $28.71 881
2015-09-03 $28.62 $28.81 $28.61 $28.79 $28.69 6,609
2015-09-02 $28.80 $28.80 $28.62 $28.80 $28.70 338
2015-09-01 $28.60 $28.80 $28.60 $28.80 $28.70 4,172
2015-08-31 $28.87 $28.87 $28.87 $28.87 $28.76 109
2015-08-28 $28.69 $29.06 $28.69 $29.05 $28.94 4,568
2015-08-27 $28.73 $28.97 $28.73 $28.97 $28.86 3,097

ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH) News Headlines

Alan Sokal’s Joke Is on Us as Postmoderism Comes to Science

Articles in hard-science journals increasingly read like the 1996 hoax, and dissenters are suppressed.

wsj.com Jan. 5, 2024
Recent ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH) News
Similar Companies to ADVISORSHARES MEIDELL TACTICAL ADVANTAGE ETF (MATH) in the None Industry

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.