Mobile Telesystems PJSC (MBT) Exchange: NYSE

  1. Overview
  2. Mobile Telesystems PJSC (MBT)

Data as of May 9, 2025

$5.50 ($0.00) 0.00%

Mobile Telesystems PJSC - Daily Information
Click for more stock information on Mobile Telesystems PJSC.
Daily Information Data
Date May 9, 2025
Open $5.50
Previous Close $5.50
High $5.50
Low $5.50
Adjusted Open $5.50
Previous Adjusted Close $5.50
Adjusted High $5.50
Adjusted Low $5.50

About Mobile Telesystems PJSC (MBT)

Mobile TeleSystems OJSC provides a range of mobile and fixed line voice and data telecommunications services in Russia and the CIS. It offers data transfer, broadband, pay-TV, and various value-added services, as well as sells equipment and accessories. The company also provides network and Internet access facilities; and SMS-based value-added services. In addition, it provides various telecommunications services to corporate clients, such as design, construction, and installation of local voice and data networks that interconnect with fixed line operators; installation and maintenance of cellular payphones; lease of digital communication channels; access to open computer databases and data networks, including the Internet; and provision of fixed, local, and long-distance telecommunications services, as well as video conferencing. As of December 31, 2013, the company served approximately 102.4 million mobile subscribers. Mobile TeleSystems OJSC has a strategic partnership with Vodafone. The company was founded in 1993 and is headquartered in Moscow, the Russian Federation.

Invest in Mobile Telesystems PJSC (MBT)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Mobile Telesystems PJSC (MBT)

Date Open High Low Close Adj.Close Volume
2023-05-12 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-05-11 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-05-10 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-05-09 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-05-08 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-05-05 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-05-04 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-05-03 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-05-02 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-05-01 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-28 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-27 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-26 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-25 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-24 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-21 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-20 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-19 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-18 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-17 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-14 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-13 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-12 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-11 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-10 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-06 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-05 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-04 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-04-03 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-31 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-30 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-29 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-28 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-27 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-24 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-23 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-22 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-21 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-20 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-17 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-16 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-15 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-14 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-13 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-10 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-09 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-08 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-07 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-06 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-03 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-02 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-03-01 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-28 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-27 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-24 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-23 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-22 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-21 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-17 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-16 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-15 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-14 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-13 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-10 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-09 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-08 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-07 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-06 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-03 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-02 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-02-01 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-31 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-30 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-27 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-26 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-25 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-24 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-23 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-20 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-19 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-18 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-17 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-13 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-12 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-11 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-10 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-09 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-06 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-05 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-04 $5.50 $5.50 $5.50 $5.50 $5.50 0
2023-01-03 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-30 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-29 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-28 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-27 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-23 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-22 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-21 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-20 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-19 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-16 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-15 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-14 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-13 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-12 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-09 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-08 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-07 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-06 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-05 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-02 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-12-01 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-30 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-29 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-28 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-25 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-23 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-22 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-21 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-18 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-17 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-16 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-15 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-14 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-11 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-10 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-09 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-08 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-07 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-04 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-03 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-02 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-11-01 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-31 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-28 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-27 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-26 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-25 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-24 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-21 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-20 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-19 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-18 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-17 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-14 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-13 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-12 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-11 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-10 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-07 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-06 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-05 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-04 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-10-03 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-30 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-29 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-28 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-27 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-26 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-23 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-22 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-21 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-20 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-19 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-16 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-15 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-14 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-13 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-12 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-09 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-08 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-07 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-06 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-02 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-09-01 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-31 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-30 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-29 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-26 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-25 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-24 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-23 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-22 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-19 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-18 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-17 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-16 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-15 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-12 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-11 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-10 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-09 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-08 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-05 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-04 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-03 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-02 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-08-01 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-29 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-28 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-27 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-26 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-25 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-22 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-21 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-20 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-19 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-18 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-15 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-14 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-13 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-12 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-11 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-08 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-07 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-06 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-05 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-07-01 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-30 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-29 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-28 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-27 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-24 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-23 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-22 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-21 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-17 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-16 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-15 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-14 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-13 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-10 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-09 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-08 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-07 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-06 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-03 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-02 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-01 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-31 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-27 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-26 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-25 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-24 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-23 $5.50 $5.50 $5.50 $5.50 $5.50 1
2022-05-20 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-19 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-18 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-17 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-16 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-13 $5.50 $5.50 $5.50 $5.50 $5.50 1
2022-05-12 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-11 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-10 $5.50 $5.50 $5.50 $5.50 $5.50 22,984
2022-05-09 $5.50 $5.50 $5.50 $5.50 $5.50 11,492
2022-05-06 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-05 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-04 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-03 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-05-02 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-29 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-28 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-27 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-26 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-25 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-22 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-21 $5.50 $5.50 $5.50 $5.50 $5.50 1
2022-04-20 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-19 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-18 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-14 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-13 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-12 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-11 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-08 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-07 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-06 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-05 $5.50 $5.50 $5.50 $5.50 $5.50 1
2022-04-04 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-04-01 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-31 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-30 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-29 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-28 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-25 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-24 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-23 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-22 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-21 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-18 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-17 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-16 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-15 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-14 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-11 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-10 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-09 $5.50 $5.50 $5.50 $5.50 $5.50 1
2022-03-08 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-07 $5.50 $5.50 $5.50 $5.50 $5.50 1
2022-03-04 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-03 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-02 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-03-01 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-02-28 $5.50 $5.50 $5.50 $5.50 $5.50 1
2022-02-25 $6.16 $6.27 $5.34 $5.50 $5.50 10,424,569
2022-02-24 $5.55 $6.14 $5.37 $6.02 $6.02 16,289,023
2022-02-23 $6.76 $6.78 $6.16 $6.25 $6.25 12,114,428
2022-02-22 $6.56 $6.91 $6.45 $6.88 $6.88 11,576,373
2022-02-18 $7.37 $7.42 $7.15 $7.17 $7.17 5,458,053
2022-02-17 $7.73 $7.75 $7.58 $7.63 $7.63 2,628,663
2022-02-16 $7.82 $7.86 $7.75 $7.78 $7.78 1,917,492
2022-02-15 $7.62 $7.77 $7.61 $7.76 $7.76 2,207,124
2022-02-14 $7.66 $7.71 $7.36 $7.46 $7.46 4,190,476
2022-02-11 $7.79 $7.92 $7.56 $7.59 $7.59 3,925,322
2022-02-10 $7.82 $8.10 $7.80 $8.06 $8.06 4,308,200
2022-02-09 $7.80 $7.92 $7.75 $7.90 $7.90 1,793,651
2022-02-08 $7.65 $7.84 $7.60 $7.81 $7.81 2,346,797
2022-02-07 $7.55 $7.65 $7.52 $7.58 $7.58 1,283,887
2022-02-04 $7.51 $7.60 $7.45 $7.55 $7.55 2,213,844
2022-02-03 $7.60 $7.62 $7.50 $7.53 $7.53 2,057,218
2022-02-02 $7.71 $7.76 $7.60 $7.61 $7.61 1,268,776
2022-02-01 $7.73 $7.76 $7.62 $7.70 $7.70 1,816,212
2022-01-31 $7.56 $7.67 $7.56 $7.64 $7.64 3,050,979
2022-01-28 $7.24 $7.58 $7.23 $7.57 $7.57 4,651,661
2022-01-27 $7.45 $7.54 $7.16 $7.18 $7.18 3,989,774
2022-01-26 $7.12 $7.33 $7.12 $7.18 $7.18 6,569,191
2022-01-25 $7.00 $7.14 $6.93 $7.13 $7.13 4,987,744
2022-01-24 $6.93 $7.07 $6.71 $7.05 $7.05 5,791,323
2022-01-21 $7.21 $7.28 $7.08 $7.11 $7.11 4,005,801
2022-01-20 $7.29 $7.39 $7.18 $7.20 $7.20 3,775,068
2022-01-19 $7.45 $7.46 $7.15 $7.22 $7.22 7,248,651
2022-01-18 $7.27 $7.44 $7.20 $7.20 $7.20 5,260,409
2022-01-14 $7.71 $7.84 $7.62 $7.69 $7.69 2,752,650
2022-01-13 $7.77 $7.80 $7.63 $7.75 $7.75 3,273,176
2022-01-12 $8.03 $8.05 $7.89 $7.91 $7.91 2,996,821
2022-01-11 $7.88 $8.03 $7.88 $8.03 $8.03 2,899,760
2022-01-10 $7.96 $7.98 $7.71 $7.88 $7.88 2,533,766
2022-01-07 $8.00 $8.02 $7.92 $7.98 $7.98 1,361,324
2022-01-06 $7.85 $7.95 $7.80 $7.91 $7.91 2,520,918
2022-01-05 $8.06 $8.15 $7.90 $7.91 $7.91 2,286,088
2022-01-04 $8.12 $8.14 $8.04 $8.09 $8.09 1,649,318
2022-01-03 $8.08 $8.18 $8.07 $8.11 $8.11 1,368,889
2021-12-31 $7.98 $8.04 $7.94 $7.95 $7.95 987,285
2021-12-30 $7.95 $8.03 $7.94 $8.01 $8.01 1,145,377
2021-12-29 $8.00 $8.01 $7.95 $7.96 $7.96 889,830
2021-12-28 $8.00 $8.07 $7.95 $7.95 $7.95 1,527,651
2021-12-27 $7.97 $8.04 $7.91 $8.00 $8.00 2,066,073
2021-12-23 $7.89 $7.99 $7.89 $7.92 $7.92 1,579,656
2021-12-22 $7.92 $7.98 $7.87 $7.87 $7.87 1,923,333
2021-12-21 $7.84 $7.99 $7.84 $7.91 $7.91 1,952,063
2021-12-20 $7.76 $7.88 $7.70 $7.84 $7.84 3,005,327
2021-12-17 $7.84 $7.86 $7.73 $7.73 $7.73 5,432,283
2021-12-16 $7.79 $7.85 $7.76 $7.78 $7.78 3,219,529
2021-12-15 $7.74 $7.81 $7.47 $7.60 $7.60 5,958,288
2021-12-14 $7.60 $7.68 $7.53 $7.53 $7.53 2,560,643
2021-12-13 $7.78 $7.80 $7.61 $7.61 $7.61 4,976,646
2021-12-10 $7.98 $7.99 $7.85 $7.86 $7.86 6,558,349
2021-12-09 $8.04 $8.09 $7.90 $7.94 $7.94 3,438,206
2021-12-08 $8.07 $8.07 $7.91 $8.06 $8.06 4,078,836
2021-12-07 $8.03 $8.09 $7.88 $8.03 $8.03 6,772,270
2021-12-06 $8.13 $8.17 $7.98 $8.01 $8.01 5,162,949
2021-12-03 $8.26 $8.30 $8.10 $8.13 $8.13 3,038,552
2021-12-02 $8.10 $8.28 $8.09 $8.24 $8.24 2,492,072
2021-12-01 $8.13 $8.28 $8.08 $8.09 $8.09 2,392,865
2021-11-30 $8.02 $8.07 $7.95 $8.01 $8.01 6,013,071
2021-11-29 $8.07 $8.12 $7.99 $8.08 $8.08 2,200,771
2021-11-26 $8.15 $8.17 $7.95 $7.97 $7.97 2,258,518
2021-11-24 $8.27 $8.34 $8.24 $8.29 $8.29 1,974,046
2021-11-23 $8.23 $8.37 $8.17 $8.36 $8.36 2,958,819
2021-11-22 $8.34 $8.38 $8.16 $8.16 $8.16 2,980,824
2021-11-19 $8.61 $8.61 $8.47 $8.50 $8.50 1,949,098
2021-11-18 $8.61 $8.71 $8.58 $8.58 $8.58 1,724,176
2021-11-17 $8.94 $8.94 $8.65 $8.69 $8.69 4,215,815
2021-11-16 $9.09 $9.09 $8.95 $8.96 $8.96 1,803,743
2021-11-15 $9.04 $9.13 $8.98 $9.13 $9.13 1,330,188
2021-11-12 $9.05 $9.13 $9.03 $9.03 $9.03 1,250,463
2021-11-11 $9.25 $9.27 $9.08 $9.16 $9.16 1,718,882
2021-11-10 $9.21 $9.34 $9.21 $9.27 $9.27 1,754,412
2021-11-09 $9.35 $9.47 $9.14 $9.16 $9.16 2,233,536
2021-11-08 $9.25 $9.27 $9.13 $9.22 $9.22 1,119,348
2021-11-05 $9.21 $9.29 $9.13 $9.14 $9.14 1,663,932
2021-11-04 $9.17 $9.22 $9.09 $9.17 $9.17 1,411,879
2021-11-03 $9.04 $9.19 $9.03 $9.13 $9.13 1,681,403
2021-11-02 $9.20 $9.25 $9.04 $9.04 $9.04 2,577,032
2021-11-01 $9.19 $9.25 $9.16 $9.17 $9.17 1,465,830
2021-10-29 $9.23 $9.23 $9.11 $9.19 $9.19 1,725,481
2021-10-28 $9.19 $9.29 $9.16 $9.27 $9.27 1,313,659
2021-10-27 $9.35 $9.35 $9.12 $9.14 $9.14 2,704,552
2021-10-26 $9.45 $9.49 $9.32 $9.33 $9.33 2,012,514
2021-10-25 $9.43 $9.47 $9.36 $9.40 $9.40 1,196,153
2021-10-22 $9.46 $9.49 $9.34 $9.34 $9.34 2,590,177
2021-10-21 $9.58 $9.58 $9.35 $9.40 $9.40 2,145,226
2021-10-20 $9.65 $9.65 $9.56 $9.60 $9.60 1,150,206
2021-10-19 $9.61 $9.65 $9.51 $9.62 $9.62 1,113,752
2021-10-18 $9.52 $9.59 $9.37 $9.59 $9.59 2,235,971
2021-10-15 $9.62 $9.63 $9.48 $9.58 $9.58 1,886,602
2021-10-14 $9.55 $9.60 $9.51 $9.58 $9.58 1,915,437
2021-10-13 $9.47 $9.51 $9.40 $9.47 $9.47 1,313,113
2021-10-12 $9.53 $9.60 $9.45 $9.47 $9.47 1,525,579
2021-10-11 $9.58 $9.71 $9.51 $9.53 $9.53 1,445,876
2021-10-08 $9.55 $9.71 $9.55 $9.58 $9.58 2,284,976
2021-10-07 $9.77 $9.88 $9.76 $9.80 $9.50 1,641,138
2021-10-06 $9.68 $9.74 $9.61 $9.71 $9.42 2,594,631
2021-10-05 $9.68 $9.76 $9.53 $9.75 $9.45 3,008,131
2021-10-04 $9.68 $9.76 $9.64 $9.68 $9.39 3,323,702
2021-10-01 $9.68 $9.70 $9.58 $9.67 $9.38 1,430,608
2021-09-30 $9.75 $9.78 $9.61 $9.64 $9.35 3,773,329
2021-09-29 $9.75 $9.76 $9.63 $9.75 $9.45 2,946,135
2021-09-28 $9.77 $9.82 $9.66 $9.73 $9.44 2,206,342
2021-09-27 $9.94 $9.96 $9.76 $9.80 $9.50 2,874,438
2021-09-24 $9.72 $10.08 $9.70 $9.92 $9.62 5,133,048
2021-09-23 $9.89 $9.90 $9.66 $9.71 $9.42 3,614,228
2021-09-22 $9.70 $9.90 $9.67 $9.86 $9.56 2,499,842
2021-09-21 $9.61 $9.78 $9.54 $9.70 $9.41 3,496,537
2021-09-20 $9.48 $9.68 $9.48 $9.67 $9.38 3,942,052
2021-09-17 $9.59 $9.74 $9.59 $9.69 $9.40 8,583,279
2021-09-16 $9.37 $9.65 $9.25 $9.64 $9.35 3,872,389
2021-09-15 $9.63 $9.63 $9.40 $9.42 $9.13 3,302,209
2021-09-14 $9.55 $9.70 $9.52 $9.69 $9.40 4,133,129
2021-09-13 $9.47 $9.63 $9.45 $9.57 $9.28 2,937,052
2021-09-10 $9.34 $9.43 $9.31 $9.39 $9.11 2,099,192
2021-09-09 $9.26 $9.33 $9.20 $9.32 $9.04 2,548,728
2021-09-08 $9.19 $9.32 $9.16 $9.26 $8.98 1,868,171
2021-09-07 $9.25 $9.29 $9.15 $9.16 $8.88 1,659,301
2021-09-03 $9.33 $9.37 $9.25 $9.33 $9.05 1,621,794
2021-09-02 $9.22 $9.33 $9.06 $9.33 $9.05 3,024,213
2021-09-01 $9.35 $9.43 $9.21 $9.22 $8.94 4,103,837
2021-08-31 $9.08 $9.38 $9.07 $9.38 $9.10 6,652,906
2021-08-30 $9.01 $9.10 $8.96 $9.09 $8.81 1,602,329
2021-08-27 $8.92 $9.01 $8.91 $9.01 $8.74 1,539,483
2021-08-26 $8.96 $9.00 $8.89 $8.94 $8.67 3,042,572
2021-08-25 $9.00 $9.01 $8.92 $8.98 $8.71 1,153,592
2021-08-24 $8.93 $9.01 $8.91 $9.00 $8.73 1,522,035
2021-08-23 $8.76 $8.91 $8.76 $8.90 $8.63 1,719,146
2021-08-20 $8.66 $8.77 $8.63 $8.76 $8.49 2,035,660
2021-08-19 $8.63 $8.73 $8.60 $8.69 $8.43 2,561,391
2021-08-18 $8.75 $8.78 $8.71 $8.72 $8.46 1,556,688
2021-08-17 $8.64 $8.72 $8.62 $8.71 $8.45 2,101,161
2021-08-16 $8.65 $8.67 $8.63 $8.63 $8.37 1,481,134
2021-08-13 $8.65 $8.67 $8.62 $8.65 $8.39 610,204
2021-08-12 $8.64 $8.65 $8.58 $8.62 $8.36 866,426
2021-08-11 $8.59 $8.63 $8.56 $8.62 $8.36 1,740,762
2021-08-10 $8.52 $8.54 $8.49 $8.51 $8.25 1,338,834
2021-08-09 $8.58 $8.59 $8.52 $8.53 $8.27 960,923
2021-08-06 $8.58 $8.60 $8.54 $8.56 $8.30 1,246,636
2021-08-05 $8.59 $8.62 $8.58 $8.58 $8.32 1,979,297
2021-08-04 $8.67 $8.69 $8.57 $8.57 $8.31 2,350,048
2021-08-03 $8.65 $8.68 $8.60 $8.68 $8.42 1,082,638
2021-08-02 $8.63 $8.67 $8.59 $8.62 $8.36 2,129,125
2021-07-30 $8.60 $8.63 $8.54 $8.59 $8.33 1,980,510
2021-07-29 $8.61 $8.68 $8.60 $8.67 $8.41 1,621,000
2021-07-28 $8.60 $8.61 $8.54 $8.61 $8.35 1,024,545
2021-07-27 $8.57 $8.58 $8.52 $8.54 $8.28 1,074,681
2021-07-26 $8.54 $8.65 $8.51 $8.65 $8.39 2,142,944
2021-07-23 $8.60 $8.60 $8.51 $8.51 $8.25 1,352,828
2021-07-22 $8.53 $8.54 $8.48 $8.53 $8.27 1,794,247
2021-07-21 $8.47 $8.53 $8.47 $8.49 $8.23 939,540
2021-07-20 $8.45 $8.48 $8.41 $8.44 $8.18 1,805,613
2021-07-19 $8.49 $8.50 $8.40 $8.42 $8.16 1,488,673
2021-07-16 $8.64 $8.65 $8.58 $8.64 $8.38 976,678
2021-07-15 $8.68 $8.69 $8.61 $8.61 $8.35 838,084
2021-07-14 $8.68 $8.72 $8.63 $8.71 $8.45 2,787,263
2021-07-13 $8.64 $8.70 $8.62 $8.64 $8.38 1,833,280
2021-07-12 $8.56 $8.65 $8.56 $8.61 $8.35 2,788,676
2021-07-09 $8.54 $8.56 $8.47 $8.54 $8.28 2,897,614
2021-07-08 $8.58 $8.58 $8.41 $8.42 $8.16 5,561,281
2021-07-07 $8.77 $8.78 $8.60 $8.74 $8.48 3,621,215
2021-07-06 $9.66 $9.70 $9.33 $9.47 $8.49 3,460,340
2021-07-02 $9.41 $9.70 $9.40 $9.63 $8.63 5,954,148
2021-07-01 $9.33 $9.38 $9.26 $9.28 $8.32 2,305,967
2021-06-30 $9.38 $9.38 $9.23 $9.26 $8.30 3,824,263
2021-06-29 $9.37 $9.42 $9.30 $9.39 $8.41 2,319,251
2021-06-28 $9.47 $9.49 $9.39 $9.41 $8.43 2,064,070
2021-06-25 $9.41 $9.47 $9.40 $9.44 $8.46 1,751,144
2021-06-24 $9.39 $9.42 $9.31 $9.37 $8.40 2,265,086
2021-06-23 $9.41 $9.49 $9.37 $9.38 $8.41 1,918,247
2021-06-22 $9.33 $9.41 $9.33 $9.41 $8.43 1,319,897
2021-06-21 $9.39 $9.41 $9.34 $9.39 $8.41 1,931,923
2021-06-18 $9.44 $9.48 $9.39 $9.40 $8.42 3,804,227
2021-06-17 $9.47 $9.54 $9.46 $9.49 $8.50 2,724,373
2021-06-16 $9.51 $9.60 $9.44 $9.47 $8.49 3,224,457
2021-06-15 $9.54 $9.55 $9.50 $9.51 $8.52 1,614,559
2021-06-14 $9.42 $9.53 $9.42 $9.52 $8.53 2,469,031
2021-06-11 $9.50 $9.52 $9.38 $9.42 $8.44 2,516,490
2021-06-10 $9.45 $9.55 $9.44 $9.48 $8.50 3,018,577
2021-06-09 $9.50 $9.50 $9.38 $9.39 $8.41 2,951,365
2021-06-08 $9.39 $9.49 $9.37 $9.49 $8.50 2,220,791
2021-06-07 $9.31 $9.35 $9.27 $9.34 $8.37 1,075,828
2021-06-04 $9.22 $9.33 $9.19 $9.33 $8.36 2,172,200
2021-06-03 $9.21 $9.30 $9.14 $9.14 $8.19 4,506,059
2021-06-02 $9.17 $9.24 $9.17 $9.23 $8.27 1,963,412
2021-06-01 $9.17 $9.17 $9.10 $9.17 $8.22 3,061,062
2021-05-28 $9.11 $9.14 $9.09 $9.12 $8.17 2,833,036
2021-05-27 $9.09 $9.14 $9.06 $9.09 $8.15 4,218,352
2021-05-26 $9.06 $9.10 $9.06 $9.07 $8.13 1,190,887
2021-05-25 $9.15 $9.17 $9.05 $9.06 $8.12 1,983,237
2021-05-24 $9.11 $9.17 $9.08 $9.08 $8.14 1,349,146
2021-05-21 $9.23 $9.27 $9.10 $9.10 $8.15 2,286,523
2021-05-20 $9.29 $9.30 $9.15 $9.15 $8.20 2,612,047
2021-05-19 $9.11 $9.31 $9.10 $9.30 $8.33 5,201,226
2021-05-18 $9.05 $9.23 $9.03 $9.23 $8.27 4,794,976
2021-05-17 $8.84 $8.99 $8.84 $8.93 $8.00 2,411,595
2021-05-14 $8.77 $8.89 $8.77 $8.89 $7.97 2,737,985
2021-05-13 $8.63 $8.75 $8.62 $8.73 $7.82 3,023,658
2021-05-12 $8.70 $8.76 $8.60 $8.61 $7.72 2,269,878
2021-05-11 $8.72 $8.76 $8.66 $8.72 $7.81 2,812,261
2021-05-10 $8.76 $8.78 $8.70 $8.71 $7.81 1,816,613
2021-05-07 $8.69 $8.79 $8.65 $8.78 $7.87 2,256,036
2021-05-06 $8.63 $8.68 $8.60 $8.67 $7.77 2,332,132
2021-05-05 $8.55 $8.63 $8.54 $8.61 $7.72 1,607,838
2021-05-04 $8.54 $8.56 $8.41 $8.48 $7.60 2,130,970
2021-05-03 $8.51 $8.56 $8.49 $8.54 $7.65 1,347,602
2021-04-30 $8.54 $8.57 $8.46 $8.47 $7.59 2,239,199
2021-04-29 $8.62 $8.66 $8.59 $8.64 $7.74 2,023,407
2021-04-28 $8.55 $8.67 $8.55 $8.64 $7.74 3,563,542
2021-04-27 $8.61 $8.61 $8.52 $8.58 $7.69 2,334,672
2021-04-26 $8.56 $8.63 $8.53 $8.60 $7.71 2,202,626
2021-04-23 $8.54 $8.57 $8.50 $8.56 $7.67 1,642,193
2021-04-22 $8.48 $8.51 $8.42 $8.44 $7.56 2,430,396
2021-04-21 $8.34 $8.35 $8.27 $8.33 $7.46 5,423,557
2021-04-20 $8.33 $8.38 $8.32 $8.32 $7.46 2,263,919
2021-04-19 $8.42 $8.44 $8.34 $8.35 $7.48 2,563,231
2021-04-16 $8.42 $8.46 $8.36 $8.40 $7.53 3,589,401
2021-04-15 $8.21 $8.29 $8.20 $8.22 $7.37 2,856,951
2021-04-14 $8.28 $8.35 $8.27 $8.31 $7.45 3,392,826
2021-04-13 $8.16 $8.28 $8.15 $8.25 $7.39 4,056,923
2021-04-12 $8.18 $8.20 $8.12 $8.13 $7.29 1,715,448
2021-04-09 $8.15 $8.19 $8.09 $8.13 $7.29 3,616,613
2021-04-08 $8.20 $8.26 $8.18 $8.19 $7.34 3,214,697
2021-04-07 $8.13 $8.19 $8.11 $8.17 $7.32 3,444,558
2021-04-06 $8.20 $8.22 $8.17 $8.18 $7.33 2,735,369
2021-04-05 $8.24 $8.28 $8.23 $8.27 $7.41 2,497,900
2021-04-01 $8.30 $8.30 $8.20 $8.22 $7.37 2,195,718
2021-03-31 $8.31 $8.34 $8.28 $8.34 $7.47 3,961,743
2021-03-30 $8.27 $8.28 $8.18 $8.22 $7.37 5,327,338
2021-03-29 $8.26 $8.31 $8.23 $8.28 $7.42 2,556,547
2021-03-26 $8.25 $8.27 $8.18 $8.27 $7.41 4,201,824
2021-03-25 $8.22 $8.22 $8.12 $8.18 $7.33 5,597,663
2021-03-24 $8.22 $8.26 $8.15 $8.15 $7.30 4,028,450
2021-03-23 $8.35 $8.36 $8.19 $8.19 $7.34 3,970,178
2021-03-22 $8.49 $8.53 $8.42 $8.48 $7.60 2,527,103
2021-03-19 $8.52 $8.54 $8.43 $8.48 $7.60 10,081,009
2021-03-18 $8.52 $8.57 $8.40 $8.40 $7.53 3,938,903
2021-03-17 $8.62 $8.63 $8.47 $8.57 $7.68 5,995,856
2021-03-16 $8.75 $8.77 $8.65 $8.68 $7.78 5,610,584
2021-03-15 $8.77 $8.78 $8.67 $8.74 $7.83 3,326,172
2021-03-12 $8.65 $8.75 $8.63 $8.73 $7.82 3,861,971
2021-03-11 $8.54 $8.69 $8.54 $8.63 $7.73 3,213,904
2021-03-10 $8.51 $8.54 $8.41 $8.47 $7.59 5,223,533
2021-03-09 $8.48 $8.52 $8.32 $8.39 $7.52 7,357,982
2021-03-08 $8.41 $8.45 $8.10 $8.11 $7.27 5,597,839
2021-03-05 $8.62 $8.64 $8.46 $8.51 $7.63 3,959,187
2021-03-04 $8.67 $8.83 $8.46 $8.51 $7.63 6,824,560
2021-03-03 $8.54 $8.59 $8.46 $8.47 $7.59 3,989,048
2021-03-02 $8.52 $8.64 $8.50 $8.59 $7.70 3,965,009
2021-03-01 $8.42 $8.50 $8.39 $8.47 $7.59 2,161,770
2021-02-26 $8.40 $8.41 $8.21 $8.22 $7.37 5,810,993
2021-02-25 $8.51 $8.54 $8.35 $8.35 $7.48 3,818,889
2021-02-24 $8.54 $8.55 $8.47 $8.52 $7.63 3,574,889
2021-02-23 $8.50 $8.57 $8.40 $8.49 $7.61 2,664,246
2021-02-22 $8.57 $8.61 $8.51 $8.51 $7.63 2,356,979
2021-02-19 $8.63 $8.69 $8.59 $8.67 $7.77 2,739,274
2021-02-18 $8.68 $8.71 $8.58 $8.60 $7.71 3,836,960
2021-02-17 $8.79 $8.79 $8.68 $8.68 $7.78 6,209,490
2021-02-16 $8.97 $8.97 $8.85 $8.87 $7.95 2,099,405
2021-02-12 $8.89 $8.97 $8.78 $8.91 $7.98 3,848,468
2021-02-11 $9.12 $9.14 $8.95 $8.97 $8.04 2,892,364
2021-02-10 $9.18 $9.21 $9.10 $9.13 $8.18 2,219,357
2021-02-09 $9.08 $9.21 $9.06 $9.18 $8.23 1,673,712
2021-02-08 $9.23 $9.24 $9.02 $9.14 $8.19 3,631,194
2021-02-05 $9.30 $9.31 $9.19 $9.23 $8.27 3,368,389
2021-02-04 $9.28 $9.30 $9.15 $9.19 $8.24 1,856,389
2021-02-03 $9.17 $9.30 $9.17 $9.27 $8.31 2,048,141
2021-02-02 $9.19 $9.19 $9.10 $9.16 $8.21 2,021,917
2021-02-01 $9.06 $9.10 $8.98 $9.06 $8.12 2,186,317
2021-01-29 $9.14 $9.16 $9.00 $9.00 $8.07 3,139,677
2021-01-28 $9.18 $9.29 $9.07 $9.12 $8.17 3,479,946
2021-01-27 $9.12 $9.34 $9.05 $9.27 $8.31 4,553,698
2021-01-26 $9.23 $9.32 $9.15 $9.21 $8.25 3,153,149
2021-01-25 $9.12 $9.19 $9.08 $9.16 $8.21 3,066,412
2021-01-22 $9.03 $9.11 $8.96 $9.05 $8.11 3,097,148
2021-01-21 $9.12 $9.24 $9.07 $9.17 $8.22 5,224,788
2021-01-20 $9.25 $9.27 $9.16 $9.25 $8.29 3,934,835
2021-01-19 $9.26 $9.32 $9.16 $9.23 $8.27 3,213,820
2021-01-15 $9.34 $9.38 $9.24 $9.26 $8.30 3,824,419
2021-01-14 $9.20 $9.46 $9.15 $9.44 $8.46 4,742,991
2021-01-13 $9.11 $9.15 $9.06 $9.07 $8.13 3,004,879
2021-01-12 $9.17 $9.21 $9.12 $9.17 $8.22 2,276,501
2021-01-11 $9.07 $9.16 $9.01 $9.14 $8.19 3,239,941
2021-01-08 $9.20 $9.26 $9.13 $9.24 $8.28 4,361,085
2021-01-07 $9.16 $9.20 $9.06 $9.15 $8.20 3,273,702
2021-01-06 $9.16 $9.17 $8.92 $9.10 $8.15 4,850,379
2021-01-05 $9.09 $9.25 $9.09 $9.23 $8.27 2,257,210
2021-01-04 $9.20 $9.27 $9.04 $9.12 $8.17 2,700,519
2020-12-31 $8.94 $8.98 $8.92 $8.95 $8.02 1,196,639
2020-12-30 $8.95 $9.04 $8.87 $9.03 $8.09 3,437,394
2020-12-29 $8.94 $9.08 $8.94 $9.03 $8.09 1,738,262
2020-12-28 $8.95 $8.98 $8.86 $8.89 $7.97 952,840
2020-12-24 $8.90 $8.93 $8.85 $8.88 $7.96 555,797
2020-12-23 $8.84 $8.87 $8.78 $8.79 $7.88 1,788,389
2020-12-22 $8.77 $8.78 $8.71 $8.75 $7.84 1,429,421
2020-12-21 $8.74 $8.86 $8.72 $8.76 $7.85 3,181,609
2020-12-18 $8.82 $9.10 $8.82 $9.09 $8.15 6,912,298
2020-12-17 $8.79 $8.98 $8.77 $8.91 $7.98 4,130,330
2020-12-16 $8.72 $8.76 $8.64 $8.70 $7.80 2,753,587
2020-12-15 $8.64 $8.73 $8.62 $8.73 $7.82 3,113,096
2020-12-14 $8.69 $8.71 $8.53 $8.53 $7.64 1,727,716
2020-12-11 $8.82 $8.83 $8.63 $8.66 $7.76 3,822,067
2020-12-10 $8.70 $8.85 $8.68 $8.85 $7.93 3,473,715
2020-12-09 $8.69 $8.76 $8.59 $8.63 $7.73 4,951,873
2020-12-08 $8.64 $8.65 $8.56 $8.61 $7.72 6,661,398
2020-12-07 $8.62 $8.70 $8.56 $8.57 $7.68 3,868,213
2020-12-04 $8.54 $8.60 $8.49 $8.52 $7.63 4,832,611
2020-12-03 $8.57 $8.58 $8.45 $8.46 $7.58 4,026,558
2020-12-02 $8.58 $8.63 $8.50 $8.50 $7.62 3,044,269
2020-12-01 $8.71 $8.75 $8.50 $8.50 $7.62 7,222,262
2020-11-30 $8.48 $8.66 $8.47 $8.63 $7.73 10,825,826
2020-11-27 $8.37 $8.59 $8.35 $8.58 $7.69 2,714,007
2020-11-25 $8.29 $8.48 $8.21 $8.47 $7.59 3,454,433
2020-11-24 $8.35 $8.41 $8.26 $8.26 $7.40 10,596,671
2020-11-23 $8.38 $8.38 $8.27 $8.36 $7.49 2,051,750
2020-11-20 $8.30 $8.34 $8.26 $8.30 $7.44 3,285,118
2020-11-19 $8.39 $8.43 $8.32 $8.37 $7.50 2,505,848
2020-11-18 $8.57 $8.59 $8.41 $8.43 $7.55 3,158,850
2020-11-17 $8.40 $8.60 $8.30 $8.60 $7.71 5,133,037
2020-11-16 $8.36 $8.49 $8.33 $8.46 $7.58 3,244,829
2020-11-13 $8.19 $8.31 $8.08 $8.29 $7.43 3,414,548
2020-11-12 $8.32 $8.32 $8.18 $8.23 $7.38 2,840,664
2020-11-11 $8.36 $8.37 $8.29 $8.34 $7.47 2,632,979
2020-11-10 $8.39 $8.43 $8.31 $8.40 $7.53 3,535,326
2020-11-09 $8.61 $8.66 $8.37 $8.37 $7.50 4,937,587
2020-11-06 $8.28 $8.38 $8.26 $8.31 $7.45 7,896,690
2020-11-05 $8.25 $8.39 $8.24 $8.37 $7.50 3,271,631
2020-11-04 $8.12 $8.23 $8.12 $8.12 $7.28 2,108,683
2020-11-03 $7.94 $8.05 $7.93 $8.03 $7.20 2,608,309
2020-11-02 $7.79 $7.83 $7.75 $7.83 $7.02 1,645,572
2020-10-30 $7.84 $7.87 $7.74 $7.82 $7.01 2,952,298
2020-10-29 $7.80 $7.91 $7.72 $7.88 $7.06 1,832,911
2020-10-28 $7.89 $7.95 $7.81 $7.85 $7.03 3,183,378
2020-10-27 $8.27 $8.28 $8.12 $8.12 $7.28 2,109,873
2020-10-26 $8.30 $8.36 $8.21 $8.27 $7.41 1,516,776
2020-10-23 $8.36 $8.36 $8.26 $8.30 $7.44 2,228,247
2020-10-22 $8.34 $8.36 $8.24 $8.32 $7.46 3,411,219
2020-10-21 $8.21 $8.37 $8.19 $8.31 $7.45 2,552,860
2020-10-20 $8.18 $8.28 $8.18 $8.24 $7.38 2,142,874
2020-10-19 $8.17 $8.21 $8.04 $8.05 $7.21 1,561,210
2020-10-16 $8.24 $8.27 $8.15 $8.23 $7.38 1,945,528
2020-10-15 $8.45 $8.48 $8.14 $8.14 $7.29 5,249,233
2020-10-14 $8.49 $8.59 $8.47 $8.59 $7.70 3,126,775
2020-10-13 $8.52 $8.60 $8.47 $8.50 $7.62 2,787,586
2020-10-12 $8.55 $8.60 $8.51 $8.52 $7.63 1,344,332
2020-10-09 $8.57 $8.63 $8.50 $8.54 $7.65 3,171,134
2020-10-08 $8.45 $8.54 $8.37 $8.54 $7.65 4,353,396
2020-10-07 $8.54 $8.58 $8.38 $8.39 $7.32 3,586,780
2020-10-06 $8.79 $8.84 $8.61 $8.64 $7.54 3,530,312
2020-10-05 $8.70 $8.80 $8.66 $8.74 $7.63 6,427,180
2020-10-02 $8.62 $8.69 $8.60 $8.64 $7.54 1,842,989
2020-10-01 $8.74 $8.79 $8.68 $8.73 $7.62 1,442,736
2020-09-30 $8.71 $8.81 $8.61 $8.73 $7.62 2,764,306
2020-09-29 $8.76 $8.77 $8.53 $8.56 $7.47 3,147,272
2020-09-28 $8.78 $8.85 $8.73 $8.79 $7.67 2,051,707
2020-09-25 $8.64 $8.82 $8.58 $8.82 $7.70 3,397,500
2020-09-24 $8.71 $8.80 $8.68 $8.68 $7.57 4,996,718
2020-09-23 $8.94 $8.97 $8.80 $8.82 $7.70 2,957,676
2020-09-22 $9.15 $9.15 $8.90 $8.96 $7.82 2,261,419
2020-09-21 $8.85 $9.01 $8.80 $9.00 $7.85 2,738,706
2020-09-18 $9.09 $9.12 $8.98 $9.01 $7.86 2,784,093
2020-09-17 $9.02 $9.19 $8.98 $9.16 $7.99 2,023,260
2020-09-16 $9.08 $9.20 $9.03 $9.11 $7.95 3,180,165
2020-09-15 $8.97 $9.08 $8.97 $9.04 $7.89 1,616,209
2020-09-14 $8.87 $9.00 $8.87 $8.89 $7.76 1,097,509
2020-09-11 $8.87 $8.94 $8.80 $8.88 $7.75 2,171,536
2020-09-10 $8.94 $8.96 $8.80 $8.80 $7.68 2,689,255
2020-09-09 $8.78 $9.02 $8.76 $8.94 $7.80 2,860,137
2020-09-08 $8.77 $8.78 $8.57 $8.71 $7.60 4,080,518
2020-09-04 $9.00 $9.05 $8.85 $8.95 $7.81 2,447,675
2020-09-03 $9.14 $9.15 $8.94 $8.98 $7.84 4,278,890
2020-09-02 $9.47 $9.48 $9.05 $9.08 $7.92 4,588,327
2020-09-01 $9.49 $9.63 $9.45 $9.49 $8.28 2,299,533
2020-08-31 $9.50 $9.55 $9.31 $9.32 $8.13 5,455,626
2020-08-28 $9.69 $9.69 $9.52 $9.55 $8.33 2,834,037
2020-08-27 $9.75 $9.81 $9.62 $9.74 $8.50 3,053,572
2020-08-26 $9.37 $9.68 $9.36 $9.68 $8.45 3,193,687
2020-08-25 $9.45 $9.52 $9.44 $9.51 $8.30 2,396,690
2020-08-24 $9.55 $9.64 $9.47 $9.49 $8.28 3,941,659
2020-08-21 $9.29 $9.48 $9.27 $9.46 $8.25 2,527,054
2020-08-20 $9.37 $9.57 $9.35 $9.45 $8.25 3,728,586
2020-08-19 $9.57 $9.57 $9.43 $9.45 $8.25 3,656,683
2020-08-18 $9.53 $9.61 $9.45 $9.49 $8.28 3,170,193
2020-08-17 $9.45 $9.57 $9.43 $9.51 $8.30 2,227,314
2020-08-14 $9.45 $9.53 $9.43 $9.52 $8.31 2,088,997
2020-08-13 $9.22 $9.45 $9.20 $9.42 $8.22 2,666,331
2020-08-12 $8.98 $9.27 $8.97 $9.26 $8.08 4,035,292
2020-08-11 $9.00 $9.05 $8.95 $8.96 $7.82 2,004,561
2020-08-10 $8.89 $8.94 $8.86 $8.88 $7.75 1,634,726
2020-08-07 $9.00 $9.00 $8.86 $8.91 $7.77 2,281,022
2020-08-06 $9.02 $9.03 $8.93 $9.00 $7.85 2,005,321
2020-08-05 $9.17 $9.21 $9.12 $9.14 $7.98 1,495,108
2020-08-04 $9.03 $9.14 $9.03 $9.11 $7.95 3,081,210
2020-08-03 $9.00 $9.11 $8.96 $9.02 $7.87 2,989,504
2020-07-31 $8.83 $8.86 $8.73 $8.86 $7.73 3,681,200
2020-07-30 $8.93 $8.96 $8.75 $8.83 $7.70 3,113,902
2020-07-29 $9.07 $9.13 $9.02 $9.12 $7.96 3,222,834
2020-07-28 $8.90 $9.02 $8.89 $9.01 $7.86 2,979,525
2020-07-27 $8.91 $9.01 $8.89 $8.99 $7.84 2,443,597
2020-07-24 $8.92 $8.94 $8.82 $8.91 $7.77 2,716,843
2020-07-23 $9.01 $9.06 $8.94 $8.96 $7.82 2,438,328
2020-07-22 $9.08 $9.11 $9.04 $9.05 $7.90 1,832,554
2020-07-21 $9.14 $9.22 $9.05 $9.06 $7.91 2,885,587
2020-07-20 $8.97 $9.10 $8.95 $9.08 $7.92 1,773,340
2020-07-17 $8.97 $8.97 $8.90 $8.90 $7.77 1,372,693
2020-07-16 $8.97 $9.04 $8.94 $8.98 $7.84 2,089,830
2020-07-15 $8.90 $8.99 $8.87 $8.97 $7.83 1,995,128
2020-07-14 $8.75 $8.92 $8.75 $8.90 $7.77 2,993,573
2020-07-13 $8.93 $8.97 $8.82 $8.84 $7.71 5,149,601
2020-07-10 $8.84 $8.89 $8.77 $8.87 $7.74 4,245,028
2020-07-09 $8.99 $9.00 $8.79 $8.82 $7.70 5,448,645
2020-07-08 $8.89 $8.94 $8.86 $8.90 $7.77 5,360,361
2020-07-07 $9.36 $9.40 $9.21 $9.21 $7.54 4,832,055
2020-07-06 $9.37 $9.42 $9.30 $9.33 $7.63 6,696,181
2020-07-02 $9.34 $9.39 $9.28 $9.28 $7.59 3,272,871
2020-07-01 $9.20 $9.23 $9.07 $9.12 $7.46 2,647,246
2020-06-30 $9.25 $9.30 $9.16 $9.19 $7.52 3,493,095
2020-06-29 $9.22 $9.25 $9.18 $9.24 $7.56 3,005,510
2020-06-26 $9.36 $9.37 $9.21 $9.22 $7.54 2,918,283
2020-06-25 $9.33 $9.42 $9.29 $9.41 $7.70 3,844,355
2020-06-24 $9.32 $9.38 $9.16 $9.36 $7.66 5,088,433
2020-06-23 $9.37 $9.45 $9.34 $9.34 $7.64 3,327,399
2020-06-22 $9.34 $9.42 $9.27 $9.27 $7.58 5,219,957
2020-06-19 $9.38 $9.43 $9.18 $9.19 $7.52 5,917,341
2020-06-18 $9.24 $9.34 $9.19 $9.21 $7.54 3,232,877
2020-06-17 $9.32 $9.34 $9.21 $9.29 $7.60 5,779,241
2020-06-16 $9.34 $9.42 $9.24 $9.28 $7.59 3,184,879
2020-06-15 $9.06 $9.30 $9.04 $9.28 $7.59 2,950,810
2020-06-12 $9.21 $9.24 $9.02 $9.19 $7.52 2,976,884
2020-06-11 $9.28 $9.30 $8.93 $8.97 $7.34 4,043,333
2020-06-10 $9.50 $9.57 $9.36 $9.53 $7.80 6,374,365
2020-06-09 $9.50 $9.56 $9.44 $9.49 $7.76 3,952,788
2020-06-08 $9.53 $9.55 $9.44 $9.52 $7.79 2,938,221
2020-06-05 $9.42 $9.55 $9.36 $9.41 $7.70 4,844,897
2020-06-04 $9.31 $9.33 $9.02 $9.07 $7.42 5,163,806
2020-06-03 $9.54 $9.66 $9.41 $9.48 $7.76 6,080,355
2020-06-02 $9.40 $9.48 $9.28 $9.34 $7.64 4,320,392
2020-06-01 $9.11 $9.24 $9.02 $9.22 $7.54 5,924,146
2020-05-29 $9.03 $9.03 $8.82 $8.89 $7.27 13,799,603
2020-05-28 $9.13 $9.17 $8.94 $8.96 $7.33 6,131,294
2020-05-27 $9.29 $9.29 $8.99 $9.02 $7.38 5,391,729
2020-05-26 $9.45 $9.48 $9.17 $9.20 $7.53 3,759,888
2020-05-22 $9.11 $9.13 $8.96 $9.02 $7.38 4,778,434
2020-05-21 $9.36 $9.36 $9.19 $9.21 $7.54 4,240,033
2020-05-20 $9.30 $9.48 $9.23 $9.33 $7.63 6,806,581
2020-05-19 $8.99 $9.12 $8.90 $9.11 $7.45 7,015,432
2020-05-18 $8.82 $8.94 $8.77 $8.90 $7.28 3,522,958
2020-05-15 $8.62 $8.66 $8.53 $8.55 $7.00 3,338,798
2020-05-14 $8.45 $8.66 $8.41 $8.65 $7.08 4,864,074
2020-05-13 $8.77 $8.77 $8.39 $8.46 $6.92 4,490,755
2020-05-12 $8.81 $8.84 $8.55 $8.56 $7.00 4,313,193
2020-05-11 $8.69 $8.73 $8.60 $8.63 $7.06 1,571,470
2020-05-08 $8.81 $8.86 $8.72 $8.76 $7.17 1,658,066
2020-05-07 $8.64 $8.66 $8.53 $8.59 $7.03 2,244,321
2020-05-06 $8.54 $8.56 $8.45 $8.47 $6.93 1,972,318
2020-05-05 $8.58 $8.66 $8.55 $8.56 $7.00 2,475,410
2020-05-04 $8.34 $8.52 $8.29 $8.52 $6.97 2,925,540
2020-05-01 $8.43 $8.43 $8.19 $8.25 $6.75 1,238,871
2020-04-30 $8.56 $8.94 $8.43 $8.57 $7.01 2,579,357
2020-04-29 $8.67 $8.74 $8.49 $8.69 $7.11 5,134,560
2020-04-28 $8.54 $8.55 $8.30 $8.31 $6.80 3,121,825
2020-04-27 $8.20 $8.32 $8.18 $8.27 $6.77 1,862,659
2020-04-24 $8.34 $8.40 $8.09 $8.20 $6.71 2,787,792
2020-04-23 $8.28 $8.43 $8.26 $8.30 $6.79 3,504,518
2020-04-22 $8.10 $8.20 $7.98 $8.13 $6.65 4,128,289
2020-04-21 $7.64 $7.81 $7.64 $7.78 $6.37 4,004,122
2020-04-20 $8.11 $8.20 $8.02 $8.02 $6.56 2,629,683
2020-04-17 $8.24 $8.26 $8.13 $8.15 $6.67 2,596,582
2020-04-16 $8.25 $8.27 $8.01 $8.01 $6.55 3,553,121
2020-04-15 $8.07 $8.15 $7.97 $8.04 $6.58 3,012,283
2020-04-14 $8.44 $8.52 $8.41 $8.43 $6.90 2,196,364
2020-04-13 $8.27 $8.34 $8.20 $8.29 $6.78 2,369,062
2020-04-09 $8.35 $8.50 $8.10 $8.11 $6.64 3,890,787
2020-04-08 $8.12 $8.23 $8.10 $8.20 $6.71 3,725,581
2020-04-07 $8.11 $8.22 $8.00 $8.02 $6.56 3,065,672
2020-04-06 $7.80 $8.09 $7.80 $8.00 $6.55 3,191,339
2020-04-03 $7.77 $7.79 $7.56 $7.63 $6.24 3,612,538
2020-04-02 $7.55 $7.76 $7.42 $7.58 $6.20 6,497,845
2020-04-01 $7.48 $7.63 $7.41 $7.58 $6.20 4,320,755
2020-03-31 $7.43 $7.66 $7.37 $7.60 $6.22 5,799,116
2020-03-30 $7.37 $7.45 $7.29 $7.39 $6.05 3,140,245
2020-03-27 $7.29 $7.48 $7.21 $7.31 $5.98 4,984,424
2020-03-26 $7.13 $7.78 $7.07 $7.74 $6.33 9,247,117
2020-03-25 $7.00 $7.34 $6.77 $7.08 $5.79 7,257,487
2020-03-24 $7.02 $7.13 $6.87 $6.92 $5.66 7,919,262
2020-03-23 $6.70 $6.77 $6.45 $6.58 $5.38 6,448,328
2020-03-20 $7.22 $7.22 $6.48 $6.51 $5.33 8,127,711
2020-03-19 $6.60 $6.90 $6.33 $6.84 $5.60 5,680,901
2020-03-18 $6.44 $6.78 $6.20 $6.35 $5.20 6,129,526
2020-03-17 $6.99 $7.46 $6.81 $7.41 $6.06 4,048,899
2020-03-16 $7.01 $7.33 $6.76 $6.88 $5.63 3,810,911
2020-03-13 $7.65 $7.77 $7.27 $7.66 $6.27 5,251,875
2020-03-12 $7.50 $7.71 $7.23 $7.32 $5.99 5,722,614
2020-03-11 $8.09 $8.21 $7.89 $8.11 $6.64 6,919,505
2020-03-10 $8.74 $8.80 $8.10 $8.40 $6.87 7,208,704
2020-03-09 $8.16 $8.50 $8.02 $8.04 $6.58 3,290,585
2020-03-06 $9.42 $9.49 $9.35 $9.45 $7.73 3,643,062
2020-03-05 $9.91 $9.99 $9.72 $9.81 $8.03 4,440,152
2020-03-04 $9.94 $10.19 $9.87 $10.15 $8.30 4,336,640
2020-03-03 $9.92 $10.19 $9.76 $9.81 $8.03 5,856,708
2020-03-02 $9.70 $10.19 $9.70 $10.18 $8.33 4,351,557
2020-02-28 $9.47 $9.74 $9.38 $9.70 $7.94 7,012,498
2020-02-27 $10.03 $10.16 $9.84 $9.97 $8.16 4,177,200
2020-02-26 $10.31 $10.50 $10.26 $10.30 $8.43 3,810,253
2020-02-25 $10.44 $10.49 $10.13 $10.17 $8.32 4,163,628
2020-02-24 $10.37 $10.49 $10.32 $10.43 $8.53 2,328,605
2020-02-21 $10.88 $10.97 $10.78 $10.91 $8.93 2,157,348
2020-02-20 $10.99 $10.99 $10.77 $10.82 $8.85 2,710,412
2020-02-19 $10.88 $11.00 $10.86 $10.98 $8.98 2,680,530
2020-02-18 $10.61 $10.80 $10.58 $10.77 $8.81 2,688,079
2020-02-14 $10.70 $10.77 $10.64 $10.67 $8.73 2,364,687
2020-02-13 $10.62 $10.70 $10.60 $10.65 $8.71 2,364,411
2020-02-12 $10.63 $10.79 $10.63 $10.72 $8.77 3,423,200
2020-02-11 $10.46 $10.56 $10.39 $10.53 $8.62 2,391,544
2020-02-10 $10.28 $10.36 $10.26 $10.31 $8.44 2,241,823
2020-02-07 $10.32 $10.41 $10.28 $10.37 $8.48 2,265,209
2020-02-06 $10.42 $10.55 $10.37 $10.54 $8.62 2,903,082
2020-02-05 $10.62 $10.63 $10.49 $10.53 $8.62 2,310,621
2020-02-04 $10.53 $10.55 $10.43 $10.44 $8.54 3,559,566
2020-02-03 $10.31 $10.38 $10.25 $10.31 $8.44 2,687,742
2020-01-31 $10.30 $10.32 $10.09 $10.19 $8.34 5,614,107
2020-01-30 $10.34 $10.50 $10.34 $10.49 $8.58 3,246,248
2020-01-29 $10.42 $10.49 $10.38 $10.44 $8.54 1,472,397
2020-01-28 $10.40 $10.47 $10.35 $10.44 $8.54 1,892,248
2020-01-27 $10.47 $10.48 $10.24 $10.35 $8.47 2,754,748
2020-01-24 $10.67 $10.82 $10.67 $10.77 $8.81 4,937,585
2020-01-23 $10.67 $10.68 $10.50 $10.60 $8.67 2,617,712
2020-01-22 $10.71 $10.76 $10.70 $10.74 $8.79 2,618,077
2020-01-21 $10.51 $10.67 $10.50 $10.61 $8.68 2,777,285
2020-01-17 $10.40 $10.51 $10.37 $10.50 $8.59 4,068,730
2020-01-16 $10.26 $10.40 $10.24 $10.35 $8.47 3,253,009
2020-01-15 $10.25 $10.34 $10.16 $10.23 $8.37 3,751,013
2020-01-14 $10.32 $10.40 $10.15 $10.26 $8.39 5,692,871
2020-01-13 $10.30 $10.49 $10.30 $10.41 $8.52 3,873,162
2020-01-10 $10.46 $10.61 $10.30 $10.32 $8.44 4,221,731
2020-01-09 $10.46 $10.63 $10.44 $10.46 $8.56 4,959,145
2020-01-08 $10.50 $10.74 $10.45 $10.69 $8.41 4,527,601
2020-01-07 $10.37 $10.43 $10.33 $10.34 $8.13 2,447,346
2020-01-06 $10.34 $10.41 $10.33 $10.37 $8.16 2,062,175
2020-01-03 $10.32 $10.35 $10.24 $10.33 $8.13 2,846,450
2020-01-02 $10.17 $10.33 $10.16 $10.33 $8.13 1,597,812
2019-12-31 $10.15 $10.18 $10.10 $10.15 $7.99 1,289,630
2019-12-30 $10.27 $10.29 $10.16 $10.19 $8.02 2,716,243
2019-12-27 $10.26 $10.29 $10.20 $10.24 $8.06 2,161,751
2019-12-26 $10.20 $10.24 $10.17 $10.24 $8.06 1,162,456
2019-12-24 $10.06 $10.11 $10.02 $10.09 $7.94 1,120,860
2019-12-23 $10.13 $10.13 $9.90 $9.91 $7.80 2,687,601
2019-12-20 $10.00 $10.03 $9.94 $9.99 $7.86 3,141,268
2019-12-19 $10.00 $10.01 $9.90 $9.96 $7.84 4,061,548
2019-12-18 $10.00 $10.05 $9.85 $9.90 $7.79 3,173,187
2019-12-17 $9.82 $9.95 $9.80 $9.90 $7.79 4,623,186
2019-12-16 $9.75 $9.80 $9.70 $9.73 $7.65 3,084,688
2019-12-13 $9.60 $9.70 $9.57 $9.69 $7.62 3,647,129
2019-12-12 $9.70 $9.70 $9.49 $9.53 $7.50 4,173,292
2019-12-11 $9.54 $9.56 $9.47 $9.51 $7.48 2,395,691
2019-12-10 $9.44 $9.57 $9.41 $9.48 $7.46 5,602,454
2019-12-09 $9.46 $9.46 $9.37 $9.41 $7.40 3,293,896
2019-12-06 $9.48 $9.48 $9.32 $9.35 $7.36 4,097,096
2019-12-05 $9.52 $9.52 $9.39 $9.41 $7.40 3,374,278
2019-12-04 $9.48 $9.48 $9.33 $9.34 $7.35 2,820,902
2019-12-03 $9.40 $9.44 $9.28 $9.38 $7.38 3,694,386
2019-12-02 $9.46 $9.52 $9.42 $9.42 $7.41 3,413,252
2019-11-29 $9.41 $9.45 $9.38 $9.44 $7.43 2,528,975
2019-11-27 $9.45 $9.54 $9.44 $9.44 $7.43 3,115,908
2019-11-26 $9.52 $9.55 $9.39 $9.43 $7.42 5,681,338
2019-11-25 $9.63 $9.67 $9.51 $9.56 $7.52 3,199,075
2019-11-22 $9.63 $9.70 $9.51 $9.55 $7.51 2,500,925
2019-11-21 $9.56 $9.68 $9.51 $9.68 $7.62 3,436,157
2019-11-20 $9.49 $9.63 $9.49 $9.61 $7.56 3,893,555
2019-11-19 $9.53 $9.69 $9.47 $9.48 $7.46 5,185,608
2019-11-18 $9.34 $9.35 $9.27 $9.35 $7.36 3,199,800
2019-11-15 $9.38 $9.55 $9.36 $9.46 $7.44 2,770,649
2019-11-14 $9.33 $9.37 $9.21 $9.29 $7.31 4,353,751
2019-11-13 $9.23 $9.37 $9.23 $9.34 $7.35 3,152,842
2019-11-12 $9.44 $9.48 $9.24 $9.31 $7.32 3,330,006
2019-11-11 $9.38 $9.46 $9.31 $9.46 $7.44 3,624,526
2019-11-08 $9.42 $9.49 $9.32 $9.39 $7.39 4,201,029
2019-11-07 $9.33 $9.58 $9.31 $9.52 $7.49 5,724,180
2019-11-06 $9.14 $9.32 $9.11 $9.32 $7.33 4,724,371
2019-11-05 $9.14 $9.20 $9.11 $9.16 $7.21 4,750,534
2019-11-04 $9.20 $9.26 $9.16 $9.17 $7.21 4,154,519
2019-11-01 $9.00 $9.15 $8.97 $9.13 $7.18 3,673,139
2019-10-31 $8.92 $9.00 $8.85 $8.95 $7.04 3,598,385
2019-10-30 $9.04 $9.12 $8.99 $9.12 $7.17 4,082,274
2019-10-29 $8.93 $9.05 $8.93 $9.03 $7.10 3,371,964
2019-10-28 $8.82 $9.05 $8.82 $8.95 $7.04 6,369,224
2019-10-25 $8.64 $8.77 $8.64 $8.74 $6.88 2,661,471
2019-10-24 $8.54 $8.76 $8.50 $8.63 $6.79 5,652,397
2019-10-23 $8.35 $8.46 $8.35 $8.46 $6.66 2,048,490
2019-10-22 $8.36 $8.51 $8.33 $8.35 $6.57 4,853,412
2019-10-21 $8.34 $8.36 $8.26 $8.30 $6.53 3,351,815
2019-10-18 $8.32 $8.38 $8.24 $8.24 $6.48 4,373,579
2019-10-17 $8.29 $8.34 $8.18 $8.23 $6.47 3,339,509
2019-10-16 $8.32 $8.35 $8.21 $8.23 $6.47 4,674,924
2019-10-15 $8.24 $8.38 $8.22 $8.33 $6.55 2,958,046
2019-10-14 $8.29 $8.32 $8.15 $8.19 $6.44 1,925,233
2019-10-11 $8.30 $8.41 $8.28 $8.37 $6.58 2,516,071
2019-10-10 $8.09 $8.28 $8.09 $8.20 $6.45 3,602,898
2019-10-09 $8.28 $8.38 $8.17 $8.36 $6.37 6,907,691
2019-10-08 $8.06 $8.06 $7.87 $7.88 $6.00 4,288,162
2019-10-07 $8.12 $8.14 $8.05 $8.06 $6.14 1,347,770
2019-10-04 $8.04 $8.13 $8.02 $8.07 $6.15 1,695,787
2019-10-03 $7.96 $8.02 $7.93 $7.98 $6.08 1,391,556
2019-10-02 $8.00 $8.04 $7.90 $7.96 $6.06 2,643,747
2019-10-01 $8.14 $8.14 $7.96 $8.02 $6.11 2,321,633
2019-09-30 $8.19 $8.19 $8.04 $8.10 $6.17 2,375,421
2019-09-27 $8.20 $8.24 $8.13 $8.21 $6.25 1,460,339
2019-09-26 $8.25 $8.28 $8.11 $8.11 $6.18 2,065,606
2019-09-25 $8.17 $8.25 $8.10 $8.22 $6.26 2,384,988
2019-09-24 $8.39 $8.41 $8.17 $8.18 $6.23 2,825,479
2019-09-23 $8.38 $8.41 $8.31 $8.33 $6.35 2,424,518
2019-09-20 $8.38 $8.49 $8.35 $8.36 $6.37 3,049,317
2019-09-19 $8.46 $8.49 $8.33 $8.34 $6.35 1,284,178
2019-09-18 $8.35 $8.46 $8.34 $8.37 $6.38 1,554,044
2019-09-17 $8.30 $8.35 $8.27 $8.33 $6.35 2,191,077
2019-09-16 $8.30 $8.42 $8.24 $8.39 $6.39 2,983,573
2019-09-13 $8.28 $8.30 $8.20 $8.22 $6.26 1,229,903
2019-09-12 $8.20 $8.31 $8.12 $8.17 $6.22 2,893,144
2019-09-11 $8.17 $8.31 $8.14 $8.21 $6.25 1,636,522
2019-09-10 $8.23 $8.25 $8.12 $8.17 $6.22 1,694,253
2019-09-09 $8.24 $8.30 $8.21 $8.25 $6.29 1,682,016
2019-09-06 $8.26 $8.30 $8.16 $8.21 $6.25 1,586,376
2019-09-05 $8.33 $8.38 $8.15 $8.25 $6.29 2,428,828
2019-09-04 $8.20 $8.27 $8.18 $8.23 $6.27 3,100,500
2019-09-03 $8.01 $8.02 $7.92 $7.99 $6.09 2,062,686
2019-08-30 $8.04 $8.07 $7.99 $8.03 $6.12 2,542,713
2019-08-29 $8.02 $8.02 $7.90 $7.98 $6.08 2,426,004
2019-08-28 $7.86 $8.06 $7.85 $8.00 $6.09 3,090,186
2019-08-27 $8.05 $8.05 $7.82 $7.84 $5.97 6,581,232
2019-08-26 $7.93 $8.07 $7.90 $8.04 $6.13 2,597,108
2019-08-23 $7.74 $7.87 $7.71 $7.79 $5.93 2,373,605
2019-08-22 $7.79 $7.89 $7.76 $7.84 $5.97 2,085,585
2019-08-21 $7.73 $7.84 $7.70 $7.81 $5.95 2,733,478
2019-08-20 $7.60 $7.72 $7.50 $7.65 $5.83 2,538,145
2019-08-19 $7.67 $7.81 $7.51 $7.59 $5.78 1,949,355
2019-08-16 $7.54 $7.72 $7.54 $7.69 $5.86 4,386,873
2019-08-15 $7.67 $7.81 $7.51 $7.54 $5.74 5,111,496
2019-08-14 $7.81 $7.81 $7.71 $7.71 $5.87 2,768,347
2019-08-13 $7.80 $7.93 $7.77 $7.87 $6.00 1,856,442
2019-08-12 $7.81 $7.86 $7.81 $7.82 $5.96 1,806,658
2019-08-09 $7.87 $7.92 $7.81 $7.84 $5.97 1,367,429
2019-08-08 $7.95 $7.97 $7.86 $7.88 $6.00 1,932,285
2019-08-07 $7.82 $7.94 $7.81 $7.90 $6.02 1,878,634
2019-08-06 $7.92 $7.95 $7.83 $7.86 $5.99 2,519,695
2019-08-05 $7.93 $7.95 $7.76 $7.80 $5.94 3,762,315
2019-08-02 $7.97 $7.99 $7.92 $7.93 $6.04 2,960,105
2019-08-01 $8.25 $8.28 $7.98 $8.00 $6.09 2,976,373
2019-07-31 $8.40 $8.42 $8.11 $8.17 $6.22 3,289,214
2019-07-30 $8.42 $8.48 $8.28 $8.31 $6.33 1,769,504
2019-07-29 $8.37 $8.38 $8.26 $8.30 $6.32 1,986,378
2019-07-26 $8.38 $8.42 $8.30 $8.32 $6.34 1,317,592
2019-07-25 $8.47 $8.47 $8.35 $8.35 $6.36 1,913,862
2019-07-24 $8.45 $8.48 $8.37 $8.37 $6.38 1,910,394
2019-07-23 $8.40 $8.51 $8.39 $8.46 $6.45 2,756,727
2019-07-22 $8.36 $8.43 $8.34 $8.35 $6.36 2,025,877
2019-07-19 $8.49 $8.50 $8.32 $8.32 $6.34 2,062,578
2019-07-18 $8.48 $8.49 $8.36 $8.41 $6.41 2,324,937
2019-07-17 $8.59 $8.59 $8.48 $8.53 $6.50 1,747,602
2019-07-16 $8.60 $8.64 $8.53 $8.56 $6.52 1,130,345
2019-07-15 $8.68 $8.74 $8.60 $8.60 $6.55 1,324,765
2019-07-12 $8.63 $8.71 $8.53 $8.70 $6.63 1,384,444
2019-07-11 $8.66 $8.72 $8.56 $8.66 $6.60 2,174,576
2019-07-10 $8.66 $8.68 $8.60 $8.66 $6.60 2,197,801
2019-07-09 $8.46 $8.65 $8.46 $8.63 $6.57 3,901,070
2019-07-08 $8.48 $8.57 $8.44 $8.49 $6.47 3,264,926
2019-07-05 $8.95 $9.02 $8.89 $8.96 $6.35 4,627,286
2019-07-03 $8.94 $9.02 $8.90 $8.97 $6.36 2,152,523
2019-07-02 $9.16 $9.16 $8.82 $8.90 $6.31 3,902,567
2019-07-01 $9.41 $9.46 $9.16 $9.20 $6.52 3,687,924
2019-06-28 $9.43 $9.46 $9.26 $9.31 $6.60 2,493,928
2019-06-27 $9.49 $9.49 $9.27 $9.32 $6.61 2,879,568
2019-06-26 $9.33 $9.63 $9.29 $9.49 $6.73 3,959,559
2019-06-25 $9.24 $9.34 $9.18 $9.31 $6.60 2,322,128
2019-06-24 $9.18 $9.29 $9.10 $9.28 $6.58 2,880,816
2019-06-21 $8.90 $9.14 $8.89 $9.12 $6.46 5,977,164
2019-06-20 $8.95 $9.10 $8.94 $9.10 $6.45 3,486,550
2019-06-19 $8.71 $8.90 $8.69 $8.89 $6.30 2,549,472
2019-06-18 $8.53 $8.78 $8.52 $8.75 $6.20 3,459,993
2019-06-17 $8.53 $8.57 $8.44 $8.45 $5.99 2,155,707
2019-06-14 $8.40 $8.56 $8.40 $8.53 $6.05 2,537,303
2019-06-13 $8.35 $8.48 $8.33 $8.42 $5.97 4,275,851
2019-06-12 $8.47 $8.47 $8.28 $8.30 $5.88 2,108,728
2019-06-11 $8.33 $8.55 $8.32 $8.53 $6.05 6,181,805
2019-06-10 $8.17 $8.32 $8.13 $8.30 $5.88 2,338,390
2019-06-07 $8.04 $8.19 $8.02 $8.16 $5.78 2,160,879
2019-06-06 $8.05 $8.15 $8.01 $8.06 $5.71 6,772,505
2019-06-05 $7.94 $8.02 $7.89 $8.00 $5.67 2,419,381
2019-06-04 $8.02 $8.04 $7.88 $7.93 $5.62 2,469,035
2019-06-03 $7.79 $8.04 $7.78 $8.04 $5.70 3,202,686
2019-05-31 $7.80 $7.85 $7.74 $7.82 $5.54 1,651,629
2019-05-30 $7.85 $7.95 $7.83 $7.85 $5.56 2,419,378
2019-05-29 $7.74 $7.90 $7.69 $7.85 $5.56 3,725,660
2019-05-28 $7.92 $7.93 $7.62 $7.62 $5.40 5,958,712
2019-05-24 $8.13 $8.13 $7.79 $7.85 $5.56 3,940,920
2019-05-23 $7.87 $8.15 $7.79 $8.09 $5.73 6,201,599
2019-05-22 $7.83 $7.87 $7.75 $7.78 $5.51 3,201,568
2019-05-21 $7.80 $7.81 $7.74 $7.78 $5.51 2,677,443
2019-05-20 $7.79 $7.82 $7.73 $7.77 $5.51 2,185,366
2019-05-17 $7.76 $7.78 $7.70 $7.70 $5.46 2,922,565
2019-05-16 $7.86 $7.89 $7.69 $7.70 $5.46 2,606,970
2019-05-15 $7.78 $7.88 $7.75 $7.81 $5.54 1,589,123
2019-05-14 $7.77 $7.84 $7.73 $7.77 $5.51 1,793,856
2019-05-13 $7.75 $7.79 $7.69 $7.71 $5.47 1,788,824
2019-05-10 $7.80 $7.82 $7.72 $7.78 $5.51 1,749,689
2019-05-09 $7.82 $7.82 $7.59 $7.78 $5.51 2,567,493
2019-05-08 $7.86 $7.97 $7.84 $7.85 $5.56 2,278,117
2019-05-07 $8.02 $8.03 $7.78 $7.83 $5.55 1,975,377
2019-05-06 $7.97 $8.11 $7.96 $8.08 $5.73 1,527,368
2019-05-03 $8.05 $8.15 $8.00 $8.10 $5.74 3,931,855
2019-05-02 $7.87 $8.05 $7.87 $8.01 $5.68 2,918,870
2019-05-01 $7.91 $7.97 $7.84 $7.96 $5.64 2,665,976
2019-04-30 $7.83 $7.92 $7.80 $7.88 $5.59 2,046,136
2019-04-29 $7.87 $7.91 $7.81 $7.83 $5.55 954,213
2019-04-26 $7.84 $7.89 $7.79 $7.86 $5.57 1,072,756
2019-04-25 $7.85 $7.87 $7.76 $7.78 $5.51 2,091,141
2019-04-24 $8.01 $8.03 $7.82 $7.84 $5.56 2,734,006
2019-04-23 $8.06 $8.12 $8.05 $8.09 $5.73 2,018,871
2019-04-22 $8.11 $8.13 $8.03 $8.04 $5.70 1,626,662
2019-04-18 $8.00 $8.13 $7.94 $8.09 $5.73 3,038,226
2019-04-17 $8.00 $8.01 $7.96 $8.00 $5.67 2,828,955
2019-04-16 $8.02 $8.02 $7.88 $7.93 $5.62 3,091,061
2019-04-15 $8.09 $8.10 $7.99 $8.02 $5.68 2,227,969
2019-04-12 $8.12 $8.14 $7.96 $8.00 $5.67 2,610,181
2019-04-11 $8.08 $8.10 $8.00 $8.09 $5.73 2,119,993
2019-04-10 $7.99 $8.10 $7.95 $8.03 $5.69 2,347,318
2019-04-09 $8.12 $8.16 $7.96 $7.98 $5.66 4,700,323
2019-04-08 $8.04 $8.15 $7.98 $8.14 $5.77 2,524,108
2019-04-05 $8.05 $8.16 $8.05 $8.15 $5.78 2,408,770
2019-04-04 $7.88 $8.10 $7.85 $8.07 $5.72 2,336,212
2019-04-03 $7.86 $7.95 $7.85 $7.92 $5.61 2,359,008
2019-04-02 $7.79 $7.94 $7.79 $7.86 $5.57 2,635,140
2019-04-01 $7.64 $7.82 $7.62 $7.82 $5.54 5,352,235
2019-03-29 $7.77 $7.80 $7.54 $7.56 $5.36 5,744,459
2019-03-28 $7.83 $7.85 $7.67 $7.67 $5.44 4,665,932
2019-03-27 $8.07 $8.07 $7.78 $7.78 $5.51 5,787,540
2019-03-26 $8.19 $8.22 $7.99 $8.00 $5.67 4,133,638
2019-03-25 $8.20 $8.22 $8.05 $8.09 $5.73 2,729,754
2019-03-22 $8.29 $8.31 $8.04 $8.09 $5.73 2,959,265
2019-03-21 $8.41 $8.49 $8.27 $8.37 $5.93 5,748,208
2019-03-20 $8.24 $8.25 $7.92 $8.03 $5.69 3,805,773
2019-03-19 $8.33 $8.35 $8.11 $8.23 $5.83 2,983,870
2019-03-18 $8.16 $8.31 $8.16 $8.30 $5.88 2,533,061
2019-03-15 $8.08 $8.18 $8.05 $8.13 $5.76 4,927,819
2019-03-14 $7.96 $8.09 $7.94 $8.09 $5.73 2,583,733
2019-03-13 $7.91 $8.07 $7.88 $8.04 $5.70 1,919,630
2019-03-12 $7.85 $7.92 $7.83 $7.87 $5.58 1,243,609
2019-03-11 $7.71 $7.88 $7.68 $7.84 $5.56 2,733,663
2019-03-08 $7.51 $7.59 $7.39 $7.56 $5.36 1,741,867
2019-03-07 $7.73 $7.75 $7.53 $7.54 $5.34 2,668,355
2019-03-06 $7.82 $7.87 $7.77 $7.78 $5.51 2,190,833
2019-03-05 $7.81 $7.92 $7.76 $7.83 $5.55 2,140,479
2019-03-04 $7.72 $7.82 $7.71 $7.80 $5.53 2,880,872
2019-03-01 $7.74 $7.76 $7.58 $7.59 $5.38 2,671,391
2019-02-28 $7.69 $7.74 $7.63 $7.73 $5.48 4,044,674
2019-02-27 $7.67 $7.70 $7.59 $7.62 $5.40 2,846,582
2019-02-26 $7.66 $7.75 $7.62 $7.70 $5.46 3,037,854
2019-02-25 $7.71 $7.73 $7.58 $7.58 $5.37 1,814,883
2019-02-22 $7.66 $7.78 $7.65 $7.75 $5.49 1,927,773
2019-02-21 $7.62 $7.66 $7.48 $7.59 $5.38 3,132,528
2019-02-20 $7.71 $7.71 $7.59 $7.60 $5.39 3,371,368
2019-02-19 $7.74 $7.76 $7.54 $7.56 $5.36 4,136,041
2019-02-15 $7.83 $7.90 $7.79 $7.81 $5.54 2,432,234
2019-02-14 $7.69 $7.75 $7.52 $7.72 $5.47 4,174,288
2019-02-13 $7.73 $7.89 $7.65 $7.65 $5.42 4,659,665
2019-02-12 $7.82 $7.90 $7.76 $7.80 $5.53 4,115,770
2019-02-11 $7.69 $7.76 $7.60 $7.71 $5.47 3,114,295
2019-02-08 $7.86 $7.94 $7.44 $7.61 $5.39 7,687,500
2019-02-07 $8.33 $8.33 $8.23 $8.29 $5.88 1,821,684
2019-02-06 $8.43 $8.46 $8.34 $8.40 $5.95 1,413,544
2019-02-05 $8.58 $8.60 $8.37 $8.40 $5.95 1,910,299
2019-02-04 $8.54 $8.55 $8.45 $8.49 $6.02 2,112,897
2019-02-01 $8.53 $8.62 $8.49 $8.52 $6.04 3,055,422
2019-01-31 $8.42 $8.62 $8.39 $8.60 $6.10 3,635,043
2019-01-30 $8.34 $8.49 $8.26 $8.48 $6.01 4,871,890
2019-01-29 $8.27 $8.34 $8.15 $8.22 $5.83 3,000,569
2019-01-28 $8.20 $8.26 $8.09 $8.25 $5.85 2,615,497
2019-01-25 $8.25 $8.34 $8.21 $8.31 $5.89 2,744,062
2019-01-24 $8.44 $8.44 $8.26 $8.36 $5.93 3,878,636
2019-01-23 $8.26 $8.46 $8.25 $8.45 $5.99 4,952,690
2019-01-22 $8.11 $8.20 $8.06 $8.10 $5.74 3,130,413
2019-01-18 $8.10 $8.17 $8.05 $8.14 $5.77 2,448,870
2019-01-17 $8.01 $8.08 $7.97 $8.06 $5.71 3,461,657
2019-01-16 $7.94 $8.10 $7.93 $8.08 $5.73 2,771,056
2019-01-15 $7.86 $7.98 $7.82 $7.86 $5.57 3,053,604
2019-01-14 $7.96 $7.96 $7.84 $7.90 $5.60 2,852,405
2019-01-11 $7.99 $8.01 $7.85 $7.98 $5.66 3,513,305
2019-01-10 $7.93 $8.05 $7.90 $7.98 $5.66 3,664,716
2019-01-09 $7.76 $7.99 $7.76 $7.97 $5.65 4,045,903
2019-01-08 $7.78 $7.97 $7.74 $7.95 $5.64 2,837,029
2019-01-07 $7.69 $7.96 $7.68 $7.85 $5.56 2,541,173
2019-01-04 $7.39 $7.78 $7.35 $7.65 $5.42 3,314,843
2019-01-03 $7.20 $7.30 $7.16 $7.26 $5.15 2,010,650
2019-01-02 $6.92 $7.35 $6.92 $7.29 $5.17 2,422,659
2018-12-31 $7.02 $7.06 $6.95 $7.00 $4.96 1,563,918
2018-12-28 $7.01 $7.10 $6.99 $7.02 $4.98 2,335,540
2018-12-27 $6.95 $7.01 $6.82 $7.00 $4.96 1,963,151
2018-12-26 $6.95 $7.12 $6.93 $7.11 $5.04 2,330,810
2018-12-24 $7.03 $7.11 $6.97 $6.99 $4.95 873,286
2018-12-21 $7.35 $7.40 $7.11 $7.11 $5.04 7,086,918
2018-12-20 $7.25 $7.47 $7.23 $7.36 $5.22 3,395,780
2018-12-19 $7.05 $7.56 $7.04 $7.33 $5.20 4,085,913
2018-12-18 $7.14 $7.31 $7.02 $7.02 $4.98 4,756,759
2018-12-17 $7.16 $7.31 $7.08 $7.11 $5.04 3,233,041
2018-12-14 $7.17 $7.26 $7.07 $7.11 $5.04 2,478,537
2018-12-13 $7.04 $7.28 $7.00 $7.26 $5.15 4,245,095
2018-12-12 $6.84 $7.22 $6.84 $7.13 $5.05 4,001,813
2018-12-11 $6.98 $7.02 $6.64 $6.65 $4.71 5,558,943
2018-12-10 $7.21 $7.23 $6.82 $6.91 $4.90 4,860,971
2018-12-07 $7.31 $7.42 $7.26 $7.31 $5.18 2,294,733
2018-12-06 $7.41 $7.41 $7.15 $7.40 $5.25 5,113,967
2018-12-04 $7.55 $7.72 $7.47 $7.59 $5.38 4,737,050
2018-12-03 $7.53 $7.62 $7.45 $7.51 $5.32 3,330,418
2018-11-30 $7.52 $7.54 $7.41 $7.41 $5.25 5,606,331
2018-11-29 $7.68 $7.75 $7.53 $7.53 $5.34 2,707,562
2018-11-28 $7.55 $7.58 $7.35 $7.50 $5.32 3,048,304
2018-11-27 $7.54 $7.60 $7.44 $7.56 $5.36 1,778,146
2018-11-26 $7.49 $7.56 $7.38 $7.51 $5.32 3,858,514
2018-11-23 $7.73 $7.73 $7.49 $7.60 $5.39 2,125,327
2018-11-21 $7.77 $7.96 $7.70 $7.83 $5.55 3,438,481
2018-11-20 $7.82 $7.86 $7.31 $7.45 $5.28 6,072,272
2018-11-19 $8.29 $8.29 $8.04 $8.09 $5.73 2,131,447
2018-11-16 $8.36 $8.39 $8.24 $8.31 $5.89 1,775,612
2018-11-15 $8.33 $8.50 $8.32 $8.45 $5.99 1,599,630
2018-11-14 $8.27 $8.34 $8.18 $8.28 $5.87 1,690,876
2018-11-13 $8.15 $8.32 $8.08 $8.25 $5.85 3,039,362
2018-11-12 $8.22 $8.22 $7.98 $8.03 $5.69 1,915,174
2018-11-09 $8.40 $8.46 $8.16 $8.24 $5.84 2,631,208
2018-11-08 $8.53 $8.64 $8.45 $8.58 $6.08 2,867,258
2018-11-07 $8.30 $8.75 $8.25 $8.75 $6.20 3,884,100
2018-11-06 $8.29 $8.34 $8.20 $8.33 $5.90 1,930,059
2018-11-05 $8.24 $8.56 $8.22 $8.54 $6.05 2,675,547
2018-11-02 $8.05 $8.26 $8.02 $8.24 $5.84 2,694,701
2018-11-01 $7.88 $8.20 $7.80 $8.19 $5.81 3,724,273
2018-10-31 $7.99 $8.03 $7.83 $8.01 $5.68 4,263,112
2018-10-30 $7.86 $8.02 $7.84 $7.97 $5.65 1,514,529
2018-10-29 $7.89 $8.07 $7.81 $7.85 $5.56 1,479,465
2018-10-26 $7.93 $7.97 $7.72 $7.76 $5.50 2,334,341
2018-10-25 $7.95 $8.04 $7.91 $7.98 $5.66 2,905,170
2018-10-24 $8.20 $8.32 $7.87 $7.87 $5.58 2,506,296
2018-10-23 $8.11 $8.15 $7.93 $8.00 $5.67 2,577,488
2018-10-22 $8.38 $8.41 $8.18 $8.20 $5.81 1,363,726
2018-10-19 $8.43 $8.55 $8.24 $8.29 $5.88 2,122,349
2018-10-18 $8.54 $8.54 $8.26 $8.40 $5.95 2,871,626
2018-10-17 $8.53 $8.58 $8.40 $8.58 $6.08 1,245,402
2018-10-16 $8.43 $8.62 $8.19 $8.58 $6.08 2,352,922
2018-10-15 $8.20 $8.52 $8.20 $8.36 $5.93 2,301,933
2018-10-12 $8.06 $8.17 $8.02 $8.12 $5.76 2,711,367
2018-10-11 $8.01 $8.09 $7.90 $7.93 $5.62 3,336,504
2018-10-10 $8.02 $8.07 $7.79 $7.80 $5.53 3,464,382
2018-10-09 $8.06 $8.10 $7.98 $7.99 $5.66 2,969,402
2018-10-08 $8.24 $8.28 $8.08 $8.09 $5.73 2,232,785
2018-10-05 $8.40 $8.44 $8.20 $8.24 $5.84 2,565,029
2018-10-04 $8.45 $8.45 $8.31 $8.39 $5.89 2,557,342
2018-10-03 $8.58 $8.64 $8.37 $8.55 $6.00 3,315,648
2018-10-02 $8.53 $8.60 $8.41 $8.53 $5.99 1,327,292
2018-10-01 $8.56 $8.70 $8.56 $8.61 $6.05 1,624,457
2018-09-28 $8.55 $8.57 $8.44 $8.53 $5.99 1,333,721
2018-09-27 $8.58 $8.67 $8.52 $8.58 $6.02 1,718,104
2018-09-26 $8.50 $8.58 $8.45 $8.51 $5.98 1,300,457
2018-09-25 $8.54 $8.58 $8.50 $8.50 $5.97 1,680,063
2018-09-24 $8.51 $8.64 $8.50 $8.53 $5.99 2,226,375
2018-09-21 $8.43 $8.58 $8.43 $8.48 $5.95 5,210,481
2018-09-20 $8.55 $8.58 $8.35 $8.42 $5.91 2,864,635
2018-09-19 $8.57 $8.62 $8.38 $8.48 $5.95 4,026,932
2018-09-18 $8.38 $8.73 $8.35 $8.64 $6.07 4,943,839
2018-09-17 $8.19 $8.57 $8.16 $8.50 $5.97 6,336,235
2018-09-14 $8.02 $8.23 $7.99 $8.21 $5.77 3,665,727
2018-09-13 $7.86 $8.12 $7.86 $8.02 $5.63 4,957,121
2018-09-12 $7.45 $7.92 $7.45 $7.81 $5.48 4,711,585
2018-09-11 $7.32 $7.51 $7.25 $7.50 $5.27 3,054,544
2018-09-10 $7.33 $7.45 $7.26 $7.35 $5.16 3,590,294
2018-09-07 $7.46 $7.46 $7.35 $7.40 $5.20 2,501,402
2018-09-06 $7.49 $7.59 $7.41 $7.53 $5.29 2,370,300
2018-09-05 $7.49 $7.65 $7.46 $7.58 $5.32 3,009,970
2018-09-04 $7.60 $7.63 $7.44 $7.45 $5.23 2,411,877
2018-08-31 $7.74 $7.79 $7.67 $7.75 $5.44 2,727,471
2018-08-30 $7.65 $7.69 $7.56 $7.60 $5.34 1,995,364
2018-08-29 $7.75 $7.82 $7.54 $7.64 $5.36 2,775,405
2018-08-28 $7.76 $7.81 $7.72 $7.73 $5.43 2,155,022
2018-08-27 $7.61 $7.77 $7.61 $7.71 $5.41 3,559,328
2018-08-24 $7.52 $7.61 $7.49 $7.58 $5.32 2,133,905
2018-08-23 $7.61 $7.62 $7.40 $7.48 $5.25 3,575,757
2018-08-22 $7.53 $7.63 $7.50 $7.60 $5.34 2,861,108
2018-08-21 $7.52 $7.73 $7.44 $7.61 $5.34 4,922,921
2018-08-20 $7.55 $7.64 $7.33 $7.38 $5.18 3,731,341
2018-08-17 $7.50 $7.52 $7.40 $7.50 $5.27 2,305,135
2018-08-16 $7.48 $7.62 $7.48 $7.53 $5.29 2,658,927
2018-08-15 $7.48 $7.54 $7.35 $7.45 $5.23 4,446,070
2018-08-14 $7.71 $7.71 $7.47 $7.50 $5.27 4,185,663
2018-08-13 $7.64 $7.67 $7.51 $7.51 $5.27 2,718,940
2018-08-10 $7.72 $7.74 $7.52 $7.60 $5.34 3,979,470
2018-08-09 $7.87 $7.91 $7.76 $7.77 $5.46 4,607,108
2018-08-08 $8.47 $8.55 $7.97 $8.00 $5.62 3,855,973
2018-08-07 $8.47 $8.55 $8.33 $8.37 $5.88 1,915,169
2018-08-06 $8.48 $8.51 $8.40 $8.44 $5.93 1,749,837
2018-08-03 $8.43 $8.56 $8.43 $8.52 $5.98 1,514,253
2018-08-02 $8.71 $8.72 $8.35 $8.43 $5.92 3,652,764
2018-08-01 $8.77 $8.82 $8.71 $8.73 $6.13 1,842,235
2018-07-31 $8.78 $8.90 $8.76 $8.77 $6.16 2,450,247
2018-07-30 $8.76 $8.85 $8.68 $8.76 $6.15 2,576,023
2018-07-27 $8.80 $8.84 $8.68 $8.71 $6.12 2,917,304
2018-07-26 $8.73 $8.76 $8.67 $8.69 $6.10 1,861,935
2018-07-25 $8.73 $8.77 $8.67 $8.74 $6.14 2,282,271
2018-07-24 $8.73 $8.76 $8.69 $8.72 $6.12 1,858,653
2018-07-23 $8.67 $8.74 $8.63 $8.66 $6.08 1,609,056
2018-07-20 $8.69 $8.74 $8.64 $8.67 $6.09 2,849,966
2018-07-19 $8.85 $8.85 $8.58 $8.63 $6.06 2,958,948
2018-07-18 $9.00 $9.00 $8.77 $8.90 $6.25 3,248,875
2018-07-17 $8.93 $9.16 $8.90 $9.14 $6.42 3,376,601
2018-07-16 $9.03 $9.04 $8.90 $8.98 $6.31 1,435,130
2018-07-13 $8.97 $9.06 $8.96 $9.03 $6.34 1,642,002
2018-07-12 $8.86 $9.03 $8.85 $9.02 $6.33 3,172,557
2018-07-11 $8.97 $9.07 $8.82 $8.82 $6.19 2,330,897
2018-07-10 $9.15 $9.17 $8.99 $9.01 $6.33 2,485,830
2018-07-09 $9.03 $9.17 $9.02 $9.15 $6.43 2,688,703
2018-07-06 $8.82 $9.07 $8.72 $9.03 $6.34 3,342,403
2018-07-05 $9.07 $9.33 $9.03 $9.30 $6.03 3,423,399
2018-07-03 $9.04 $9.12 $8.94 $8.94 $5.80 2,795,478
2018-07-02 $9.05 $9.08 $8.90 $9.01 $5.85 2,791,023
2018-06-29 $8.82 $9.17 $8.80 $8.83 $5.73 5,061,938
2018-06-28 $8.45 $8.82 $8.41 $8.76 $5.68 9,762,666
2018-06-27 $8.42 $8.62 $8.32 $8.35 $5.42 4,676,852
2018-06-26 $8.49 $8.51 $8.38 $8.40 $5.45 5,114,370
2018-06-25 $8.62 $8.63 $8.47 $8.50 $5.52 3,225,076
2018-06-22 $8.43 $8.57 $8.37 $8.48 $5.50 5,444,200
2018-06-21 $8.87 $8.89 $8.62 $8.69 $5.64 4,432,849
2018-06-20 $9.02 $9.02 $8.75 $8.79 $5.70 5,241,919
2018-06-19 $8.97 $8.99 $8.80 $8.82 $5.72 4,435,274
2018-06-18 $9.18 $9.20 $8.94 $8.96 $5.81 2,770,093
2018-06-15 $9.34 $9.41 $9.14 $9.21 $5.98 6,238,329
2018-06-14 $9.49 $9.55 $9.26 $9.29 $6.03 3,173,891
2018-06-13 $9.55 $9.63 $9.42 $9.43 $6.12 1,925,430
2018-06-12 $9.53 $9.65 $9.46 $9.51 $6.17 3,087,053
2018-06-11 $9.69 $9.73 $9.48 $9.48 $6.15 2,255,585
2018-06-08 $9.78 $9.81 $9.52 $9.70 $6.29 2,058,677
2018-06-07 $9.71 $9.84 $9.66 $9.76 $6.33 1,983,184
2018-06-06 $9.77 $9.90 $9.67 $9.70 $6.29 1,706,498
2018-06-05 $9.83 $9.90 $9.70 $9.72 $6.31 1,637,486
2018-06-04 $9.88 $9.99 $9.80 $9.83 $6.38 2,170,779
2018-06-01 $9.64 $9.90 $9.64 $9.79 $6.35 2,136,676
2018-05-31 $9.91 $9.93 $9.57 $9.58 $6.22 4,327,512
2018-05-30 $9.90 $9.94 $9.80 $9.93 $6.44 2,355,379
2018-05-29 $9.91 $10.01 $9.74 $9.85 $6.39 2,786,316
2018-05-25 $9.80 $10.07 $9.74 $9.97 $6.47 1,316,798
2018-05-24 $10.15 $10.15 $9.77 $9.81 $6.37 2,933,468
2018-05-23 $10.34 $10.38 $10.06 $10.13 $6.57 2,354,801
2018-05-22 $10.52 $10.67 $10.44 $10.50 $6.81 2,015,090
2018-05-21 $10.30 $10.58 $10.30 $10.48 $6.80 1,629,936
2018-05-18 $10.23 $10.26 $10.15 $10.24 $6.64 1,502,177
2018-05-17 $10.26 $10.38 $10.18 $10.23 $6.64 1,622,151
2018-05-16 $10.12 $10.24 $10.11 $10.22 $6.63 2,142,535
2018-05-15 $10.09 $10.15 $9.96 $10.04 $6.51 2,133,044
2018-05-14 $10.20 $10.25 $10.11 $10.16 $6.59 1,159,914
2018-05-11 $10.19 $10.26 $10.03 $10.14 $6.58 1,585,284
2018-05-10 $10.30 $10.33 $10.06 $10.17 $6.60 2,822,990
2018-05-09 $10.29 $10.34 $10.18 $10.25 $6.65 1,361,320
2018-05-08 $10.24 $10.33 $10.14 $10.24 $6.64 1,528,661
2018-05-07 $10.21 $10.50 $10.17 $10.38 $6.74 2,354,613
2018-05-04 $10.11 $10.25 $10.05 $10.20 $6.62 1,361,658
2018-05-03 $10.07 $10.25 $10.04 $10.19 $6.61 1,588,886
2018-05-02 $10.27 $10.29 $9.97 $10.11 $6.56 3,016,787
2018-05-01 $10.50 $10.50 $10.30 $10.38 $6.74 809,953
2018-04-30 $10.55 $10.69 $10.39 $10.50 $6.81 1,662,323
2018-04-27 $10.70 $10.74 $10.46 $10.57 $6.86 1,153,225
2018-04-26 $10.42 $10.71 $10.38 $10.70 $6.94 2,020,755
2018-04-25 $10.30 $10.49 $10.25 $10.49 $6.81 1,933,075
2018-04-24 $10.35 $10.48 $10.22 $10.35 $6.72 2,194,424
2018-04-23 $10.18 $10.33 $10.15 $10.25 $6.65 1,490,836
2018-04-20 $10.26 $10.26 $10.07 $10.11 $6.56 2,484,876
2018-04-19 $10.27 $10.35 $10.24 $10.30 $6.68 2,785,615
2018-04-18 $10.11 $10.33 $10.09 $10.25 $6.65 3,425,324
2018-04-17 $9.94 $9.97 $9.77 $9.81 $6.37 3,059,055
2018-04-16 $9.76 $9.83 $9.54 $9.80 $6.36 3,347,591
2018-04-13 $9.97 $9.98 $9.68 $9.73 $6.31 2,884,362
2018-04-12 $10.31 $10.31 $9.82 $9.83 $6.38 3,690,657
2018-04-11 $10.00 $10.10 $9.70 $9.89 $6.42 6,759,793
2018-04-10 $9.97 $10.36 $9.91 $10.24 $6.64 4,012,982
2018-04-09 $10.31 $10.36 $9.60 $9.62 $6.24 5,214,200
2018-04-06 $11.37 $11.40 $10.96 $11.00 $7.14 2,518,451
2018-04-05 $11.42 $11.51 $11.33 $11.44 $7.42 2,856,565
2018-04-04 $11.27 $11.48 $11.20 $11.39 $7.39 1,430,187
2018-04-03 $11.47 $11.49 $11.37 $11.41 $7.40 1,568,720
2018-04-02 $11.52 $11.71 $11.37 $11.43 $7.42 2,060,503
2018-03-29 $11.29 $11.42 $11.26 $11.39 $7.39 2,228,771
2018-03-28 $11.13 $11.37 $11.12 $11.27 $7.31 1,886,852
2018-03-27 $11.41 $11.41 $11.09 $11.10 $7.20 3,049,006
2018-03-26 $11.24 $11.45 $11.14 $11.33 $7.35 1,636,487
2018-03-23 $11.56 $11.57 $11.36 $11.38 $7.38 2,948,821
2018-03-22 $11.51 $11.56 $11.41 $11.45 $7.43 2,584,883
2018-03-21 $11.37 $11.72 $11.37 $11.64 $7.55 3,172,993
2018-03-20 $11.75 $11.88 $11.33 $11.37 $7.38 2,722,931
2018-03-19 $11.92 $12.20 $11.72 $11.73 $7.61 1,640,143
2018-03-16 $11.98 $12.04 $11.76 $11.81 $7.66 8,193,208
2018-03-15 $12.15 $12.17 $11.86 $11.98 $7.77 2,608,507
2018-03-14 $11.98 $12.21 $11.94 $12.15 $7.88 2,111,352
2018-03-13 $11.99 $12.23 $11.99 $12.03 $7.81 2,055,240
2018-03-12 $12.16 $12.19 $11.86 $11.95 $7.75 2,264,589
2018-03-09 $12.21 $12.28 $12.08 $12.18 $7.90 2,698,423
2018-03-08 $11.97 $12.22 $11.82 $12.18 $7.90 1,750,582
2018-03-07 $12.08 $12.15 $11.93 $11.98 $7.77 1,704,466
2018-03-06 $12.63 $12.64 $12.13 $12.15 $7.88 2,207,114
2018-03-05 $12.17 $12.50 $12.12 $12.43 $8.07 1,977,982
2018-03-02 $11.88 $12.26 $11.76 $12.10 $7.85 4,151,429
2018-03-01 $12.06 $12.18 $11.90 $12.03 $7.81 2,045,858
2018-02-28 $12.41 $12.48 $11.95 $11.96 $7.76 2,984,995
2018-02-27 $12.59 $12.66 $12.36 $12.37 $8.03 2,228,317
2018-02-26 $12.66 $12.80 $12.48 $12.61 $8.18 2,750,802
2018-02-23 $12.46 $12.77 $12.34 $12.49 $8.10 1,927,493
2018-02-22 $12.51 $12.51 $12.26 $12.36 $8.02 2,898,979
2018-02-21 $12.28 $12.73 $12.22 $12.51 $8.12 3,256,928
2018-02-20 $12.14 $12.29 $12.08 $12.17 $7.90 1,272,709
2018-02-16 $12.20 $12.22 $11.96 $11.97 $7.77 1,774,910
2018-02-15 $12.08 $12.25 $11.97 $12.17 $7.90 2,675,200
2018-02-14 $11.91 $12.01 $11.70 $12.00 $7.79 2,654,838
2018-02-13 $11.85 $12.03 $11.79 $11.95 $7.75 3,174,208
2018-02-12 $11.41 $12.02 $11.37 $11.88 $7.71 2,619,426
2018-02-09 $11.22 $11.49 $10.99 $11.24 $7.29 4,806,620
2018-02-08 $11.70 $11.75 $11.27 $11.30 $7.33 3,352,342
2018-02-07 $11.95 $12.00 $11.77 $11.77 $7.64 3,365,323
2018-02-06 $11.42 $12.16 $11.17 $12.02 $7.80 4,345,602
2018-02-05 $11.97 $12.29 $11.83 $11.93 $7.74 4,715,251
2018-02-02 $12.00 $12.21 $11.96 $12.13 $7.87 3,271,645
2018-02-01 $12.10 $12.30 $12.05 $12.27 $7.96 3,752,521
2018-01-31 $11.88 $12.22 $11.86 $12.14 $7.88 3,577,095
2018-01-30 $12.00 $12.03 $11.74 $11.97 $7.77 2,405,495
2018-01-29 $11.82 $12.16 $11.82 $12.01 $7.79 3,225,487
2018-01-26 $11.84 $11.94 $11.67 $11.91 $7.73 2,047,659
2018-01-25 $11.75 $12.09 $11.74 $11.83 $7.68 3,637,634
2018-01-24 $11.65 $11.74 $11.39 $11.59 $7.52 2,720,733
2018-01-23 $11.40 $11.80 $11.30 $11.74 $7.62 3,593,248
2018-01-22 $11.11 $11.43 $11.01 $11.40 $7.40 4,320,513
2018-01-19 $10.97 $11.06 $10.88 $10.92 $7.09 3,559,931
2018-01-18 $10.99 $11.02 $10.87 $10.88 $7.06 2,141,700
2018-01-17 $10.80 $11.12 $10.70 $11.02 $7.15 4,230,860
2018-01-16 $11.03 $11.09 $10.74 $10.79 $7.00 2,454,774
2018-01-12 $10.93 $10.98 $10.86 $10.95 $7.11 1,955,437
2018-01-11 $10.99 $10.99 $10.75 $10.76 $6.98 2,975,446
2018-01-10 $10.57 $10.84 $10.55 $10.67 $6.92 3,425,171
2018-01-09 $10.67 $10.74 $10.48 $10.57 $6.86 4,096,961
2018-01-08 $10.53 $10.70 $10.46 $10.68 $6.93 2,389,842
2018-01-05 $10.56 $10.70 $10.46 $10.50 $6.81 2,972,539
2018-01-04 $10.57 $10.76 $10.54 $10.62 $6.89 2,477,007
2018-01-03 $10.22 $10.48 $10.22 $10.44 $6.77 3,366,459
2018-01-02 $10.30 $10.49 $10.30 $10.37 $6.73 1,740,838
2017-12-29 $10.15 $10.20 $10.09 $10.19 $6.61 1,327,917
2017-12-28 $10.06 $10.20 $10.05 $10.15 $6.59 1,636,132
2017-12-27 $10.38 $10.43 $9.73 $10.03 $6.51 6,051,919
2017-12-26 $10.40 $10.58 $10.40 $10.56 $6.85 1,475,877
2017-12-22 $10.01 $10.46 $9.93 $10.42 $6.76 3,788,388
2017-12-21 $9.72 $10.03 $9.70 $9.92 $6.44 2,227,094
2017-12-20 $9.62 $9.77 $9.50 $9.70 $6.29 4,856,243
2017-12-19 $9.40 $9.73 $9.37 $9.60 $6.23 3,589,684
2017-12-18 $9.30 $9.61 $9.26 $9.60 $6.23 2,922,753
2017-12-15 $9.41 $9.54 $9.37 $9.46 $6.14 5,042,838
2017-12-14 $9.12 $9.36 $9.11 $9.34 $6.06 3,788,225
2017-12-13 $8.85 $9.15 $8.85 $9.10 $5.90 3,889,444
2017-12-12 $9.02 $9.04 $8.86 $8.87 $5.76 2,740,625
2017-12-11 $8.92 $9.09 $8.83 $8.84 $5.74 3,333,287
2017-12-08 $8.74 $8.98 $8.71 $8.73 $5.66 3,981,740
2017-12-07 $9.15 $9.16 $8.84 $8.94 $5.80 4,700,795
2017-12-06 $9.69 $9.80 $9.41 $9.47 $6.14 5,475,540
2017-12-05 $9.78 $9.86 $9.48 $9.57 $6.21 2,926,213
2017-12-04 $10.02 $10.03 $9.73 $9.81 $6.37 2,752,907
2017-12-01 $10.40 $10.44 $9.96 $10.01 $6.50 3,317,046
2017-11-30 $10.56 $10.58 $10.25 $10.37 $6.73 3,069,459
2017-11-29 $10.63 $10.67 $10.40 $10.49 $6.81 1,938,165
2017-11-28 $10.67 $10.74 $10.52 $10.72 $6.96 1,319,120
2017-11-27 $10.84 $10.88 $10.62 $10.64 $6.90 1,166,695
2017-11-24 $10.83 $10.90 $10.73 $10.82 $7.02 698,371
2017-11-22 $10.60 $10.81 $10.60 $10.76 $6.98 1,596,590
2017-11-21 $10.45 $10.63 $10.42 $10.60 $6.88 1,557,260
2017-11-20 $10.54 $10.56 $10.37 $10.48 $6.80 2,556,379
2017-11-17 $10.44 $10.60 $10.37 $10.57 $6.86 1,036,933
2017-11-16 $10.45 $10.54 $10.29 $10.47 $6.79 2,207,600
2017-11-15 $11.06 $11.06 $10.42 $10.47 $6.79 3,419,482
2017-11-14 $10.92 $11.21 $10.92 $11.11 $7.21 2,049,239
2017-11-13 $11.05 $11.11 $10.82 $10.93 $7.09 2,142,958
2017-11-10 $11.08 $11.23 $10.89 $11.05 $7.17 1,942,225
2017-11-09 $10.96 $10.96 $10.76 $10.92 $7.09 1,680,316
2017-11-08 $11.17 $11.26 $10.99 $11.08 $7.19 1,584,068
2017-11-07 $11.08 $11.32 $11.05 $11.30 $7.33 2,993,229
2017-11-06 $10.84 $11.18 $10.76 $11.11 $7.21 2,615,565
2017-11-03 $10.84 $10.94 $10.77 $10.81 $7.01 2,608,241
2017-11-02 $10.90 $10.94 $10.63 $10.82 $7.02 2,409,210
2017-11-01 $10.68 $11.45 $10.68 $11.04 $7.16 4,276,387
2017-10-31 $10.50 $10.66 $10.44 $10.61 $6.88 2,632,855
2017-10-30 $10.56 $10.63 $10.44 $10.56 $6.85 1,639,439
2017-10-27 $10.38 $10.57 $10.21 $10.56 $6.85 1,652,332
2017-10-26 $10.52 $10.52 $10.40 $10.46 $6.79 1,964,105
2017-10-25 $10.65 $10.71 $10.53 $10.57 $6.86 1,412,516
2017-10-24 $10.53 $10.75 $10.50 $10.74 $6.97 2,580,113
2017-10-23 $10.67 $10.67 $10.41 $10.43 $6.77 1,780,195
2017-10-20 $10.50 $10.56 $10.46 $10.52 $6.83 2,577,733
2017-10-19 $10.49 $10.55 $10.39 $10.50 $6.81 2,844,523
2017-10-18 $10.60 $10.65 $10.44 $10.48 $6.80 1,558,635
2017-10-17 $10.55 $10.57 $10.44 $10.54 $6.84 2,065,127
2017-10-16 $10.62 $10.64 $10.50 $10.53 $6.83 1,982,537
2017-10-13 $10.66 $10.66 $10.51 $10.60 $6.88 1,600,967
2017-10-12 $10.53 $10.55 $10.46 $10.52 $6.83 3,135,353
2017-10-11 $10.59 $10.81 $10.57 $10.81 $6.78 2,541,270
2017-10-10 $10.55 $10.56 $10.43 $10.54 $6.62 2,058,281
2017-10-09 $10.48 $10.55 $10.39 $10.43 $6.55 1,649,658
2017-10-06 $10.35 $10.46 $10.33 $10.41 $6.53 2,173,604
2017-10-05 $10.37 $10.44 $10.29 $10.43 $6.55 1,965,157
2017-10-04 $10.40 $10.40 $10.20 $10.25 $6.43 1,335,867
2017-10-03 $10.33 $10.45 $10.20 $10.34 $6.49 2,325,394
2017-10-02 $10.44 $10.52 $10.22 $10.23 $6.42 2,108,698
2017-09-29 $10.55 $10.58 $10.41 $10.44 $6.55 2,936,039
2017-09-28 $10.50 $10.62 $10.44 $10.58 $6.64 3,522,677
2017-09-27 $10.44 $10.57 $10.43 $10.56 $6.63 3,097,957
2017-09-26 $10.40 $10.54 $10.34 $10.51 $6.60 5,047,057
2017-09-25 $10.14 $10.44 $10.14 $10.19 $6.40 3,107,281
2017-09-22 $10.44 $10.47 $10.12 $10.14 $6.36 3,195,089
2017-09-21 $10.85 $10.88 $10.45 $10.47 $6.57 4,982,910
2017-09-20 $10.84 $10.97 $10.76 $10.82 $6.79 2,025,131
2017-09-19 $10.59 $10.93 $10.50 $10.85 $6.81 4,352,248
2017-09-18 $10.96 $10.96 $10.40 $10.51 $6.60 4,210,644
2017-09-15 $10.88 $11.08 $10.88 $10.98 $6.89 4,697,554
2017-09-14 $10.95 $11.10 $10.89 $10.97 $6.89 3,787,177
2017-09-13 $10.85 $11.10 $10.84 $10.97 $6.89 4,012,919
2017-09-12 $10.83 $10.98 $10.47 $10.88 $6.83 2,768,972
2017-09-11 $10.68 $10.96 $10.68 $10.84 $6.80 3,525,426
2017-09-08 $10.50 $10.73 $10.47 $10.64 $6.68 4,166,020
2017-09-07 $10.41 $10.49 $10.38 $10.49 $6.58 4,138,610
2017-09-06 $10.10 $10.42 $10.00 $10.37 $6.51 4,269,245
2017-09-05 $9.95 $10.14 $9.81 $9.97 $6.26 3,731,345
2017-09-01 $9.99 $10.11 $9.91 $9.99 $6.27 2,550,360
2017-08-31 $9.81 $10.10 $9.81 $9.99 $6.27 4,434,896
2017-08-30 $9.42 $9.72 $9.39 $9.71 $6.09 3,911,317
2017-08-29 $9.16 $9.43 $9.15 $9.36 $5.87 2,318,390
2017-08-28 $9.30 $9.42 $9.10 $9.15 $5.74 2,270,413
2017-08-25 $9.16 $9.37 $9.11 $9.28 $5.82 2,671,918
2017-08-24 $9.07 $9.29 $9.07 $9.08 $5.70 2,949,403
2017-08-23 $8.91 $9.27 $8.78 $9.26 $5.81 3,433,474
2017-08-22 $8.85 $8.99 $8.85 $8.96 $5.62 790,970
2017-08-21 $8.90 $8.95 $8.79 $8.81 $5.53 1,727,956
2017-08-18 $8.79 $8.99 $8.77 $8.86 $5.56 1,949,824
2017-08-17 $8.72 $8.87 $8.65 $8.79 $5.52 1,682,864
2017-08-16 $8.66 $8.79 $8.66 $8.76 $5.50 1,213,280
2017-08-15 $8.67 $8.71 $8.61 $8.65 $5.43 955,357
2017-08-14 $8.64 $8.75 $8.58 $8.66 $5.44 1,549,117
2017-08-11 $8.51 $8.60 $8.51 $8.53 $5.35 1,656,987
2017-08-10 $8.62 $8.64 $8.43 $8.43 $5.29 2,218,102
2017-08-09 $8.65 $8.71 $8.54 $8.59 $5.39 2,391,560
2017-08-08 $8.70 $8.79 $8.68 $8.71 $5.47 1,959,641
2017-08-07 $8.68 $8.77 $8.58 $8.70 $5.46 3,026,234
2017-08-04 $8.84 $8.84 $8.54 $8.70 $5.46 3,022,440
2017-08-03 $8.74 $8.85 $8.74 $8.84 $5.55 1,710,816
2017-08-02 $8.65 $8.68 $8.56 $8.64 $5.42 2,105,383
2017-08-01 $8.65 $8.76 $8.52 $8.63 $5.42 2,030,302
2017-07-31 $8.55 $8.68 $8.50 $8.57 $5.38 2,260,158
2017-07-28 $8.60 $8.66 $8.51 $8.66 $5.44 1,753,004
2017-07-27 $8.65 $8.71 $8.58 $8.66 $5.44 2,042,834
2017-07-26 $8.54 $8.64 $8.48 $8.64 $5.42 2,826,374
2017-07-25 $8.40 $8.49 $8.38 $8.48 $5.32 2,192,248
2017-07-24 $8.30 $8.42 $8.27 $8.38 $5.26 1,711,125
2017-07-21 $8.48 $8.49 $8.31 $8.40 $5.27 1,896,503
2017-07-20 $8.49 $8.50 $8.37 $8.42 $5.28 1,381,069
2017-07-19 $8.41 $8.44 $8.35 $8.42 $5.28 2,721,416
2017-07-18 $8.44 $8.45 $8.35 $8.42 $5.28 2,551,805
2017-07-17 $8.48 $8.49 $8.39 $8.42 $5.28 1,840,989
2017-07-14 $8.43 $8.53 $8.38 $8.48 $5.32 2,858,767
2017-07-13 $8.17 $8.39 $8.15 $8.28 $5.20 3,579,922
2017-07-12 $8.10 $8.21 $8.09 $8.13 $5.10 3,852,111
2017-07-11 $7.92 $8.06 $7.91 $8.00 $5.02 10,224,663
2017-07-10 $7.81 $8.00 $7.78 $7.92 $4.97 3,931,160
2017-07-07 $7.94 $7.98 $7.77 $7.78 $4.88 3,591,918
2017-07-06 $8.00 $8.00 $7.87 $7.94 $4.98 3,393,646
2017-07-05 $8.45 $8.48 $8.30 $8.32 $4.90 3,886,670
2017-07-03 $8.41 $8.49 $8.39 $8.44 $4.97 1,226,168
2017-06-30 $8.34 $8.43 $8.26 $8.38 $4.94 3,786,845
2017-06-29 $8.41 $8.41 $8.28 $8.30 $4.89 2,909,770
2017-06-28 $8.37 $8.40 $8.26 $8.34 $4.91 3,625,866
2017-06-27 $8.40 $8.53 $8.23 $8.25 $4.86 10,402,476
2017-06-26 $8.80 $8.85 $8.20 $8.26 $4.87 7,910,930
2017-06-23 $8.83 $8.93 $8.77 $8.80 $5.18 3,905,841
2017-06-22 $8.63 $8.81 $8.57 $8.75 $5.15 1,635,434
2017-06-21 $8.74 $8.74 $8.59 $8.63 $5.08 2,759,782
2017-06-20 $8.80 $8.85 $8.65 $8.75 $5.15 2,021,222
2017-06-19 $8.85 $8.85 $8.72 $8.81 $5.19 2,715,358
2017-06-16 $9.01 $9.01 $8.77 $8.83 $5.20 5,268,369
2017-06-15 $9.15 $9.15 $8.78 $8.78 $5.17 5,226,660
2017-06-14 $9.65 $9.68 $9.13 $9.20 $5.42 3,550,253
2017-06-13 $9.52 $9.70 $9.48 $9.70 $5.71 3,225,058
2017-06-12 $9.45 $9.70 $9.45 $9.61 $5.66 3,182,119
2017-06-09 $9.41 $9.55 $9.39 $9.45 $5.57 1,774,707
2017-06-08 $9.37 $9.48 $9.36 $9.44 $5.56 2,574,879
2017-06-07 $9.40 $9.65 $9.28 $9.37 $5.52 2,889,970
2017-06-06 $9.46 $9.48 $9.34 $9.41 $5.54 1,552,369
2017-06-05 $9.34 $9.51 $9.30 $9.49 $5.59 2,666,247
2017-06-02 $9.38 $9.48 $9.26 $9.34 $5.50 3,063,132
2017-06-01 $9.25 $9.32 $9.06 $9.20 $5.42 3,837,600
2017-05-31 $9.19 $9.20 $8.81 $8.81 $5.19 4,943,186
2017-05-30 $9.21 $9.34 $9.17 $9.17 $5.40 3,174,000
2017-05-26 $9.19 $9.21 $9.11 $9.14 $5.38 1,931,615
2017-05-25 $9.25 $9.34 $9.13 $9.15 $5.39 1,624,462
2017-05-24 $9.30 $9.40 $9.16 $9.18 $5.41 3,661,804
2017-05-23 $9.46 $9.50 $9.38 $9.49 $5.59 2,619,238
2017-05-22 $9.27 $9.43 $9.24 $9.34 $5.50 4,454,757
2017-05-19 $9.08 $9.30 $9.07 $9.27 $5.46 2,256,407
2017-05-18 $9.01 $9.20 $8.87 $9.09 $5.35 3,385,360
2017-05-17 $9.19 $9.25 $9.03 $9.05 $5.33 3,359,108
2017-05-16 $9.40 $9.43 $9.24 $9.25 $5.45 3,115,889
2017-05-15 $9.46 $9.50 $9.30 $9.47 $5.58 3,169,339
2017-05-12 $9.56 $9.56 $9.38 $9.44 $5.56 2,053,818
2017-05-11 $9.59 $9.62 $9.45 $9.46 $5.57 3,099,167
2017-05-10 $9.67 $9.95 $9.48 $9.67 $5.70 5,377,170
2017-05-09 $9.60 $9.60 $9.41 $9.44 $5.56 2,019,435
2017-05-08 $9.72 $9.81 $9.55 $9.60 $5.66 3,028,248
2017-05-05 $9.35 $9.72 $9.35 $9.72 $5.73 4,835,011
2017-05-04 $9.30 $9.30 $8.97 $9.23 $5.44 5,994,073
2017-05-03 $9.70 $9.70 $9.27 $9.30 $5.48 11,177,119
2017-05-02 $10.44 $10.56 $10.15 $10.18 $6.00 4,842,209
2017-05-01 $10.40 $10.50 $10.20 $10.40 $6.13 1,211,697
2017-04-28 $10.32 $10.41 $10.25 $10.32 $6.08 1,970,362
2017-04-27 $10.44 $10.49 $10.32 $10.36 $6.10 2,492,449
2017-04-26 $10.67 $10.68 $10.39 $10.41 $6.13 4,170,092
2017-04-25 $10.79 $10.85 $10.72 $10.81 $6.37 2,314,052
2017-04-24 $10.55 $10.75 $10.54 $10.66 $6.28 2,089,162
2017-04-21 $10.41 $10.49 $10.37 $10.38 $6.11 1,852,603
2017-04-20 $10.35 $10.48 $10.28 $10.42 $6.14 1,814,031
2017-04-19 $10.48 $10.52 $10.28 $10.31 $6.07 1,969,145
2017-04-18 $10.46 $10.55 $10.31 $10.48 $6.17 3,525,776
2017-04-17 $10.52 $10.63 $10.45 $10.50 $6.19 2,414,561
2017-04-13 $10.54 $10.61 $10.44 $10.47 $6.17 2,705,739
2017-04-12 $10.81 $10.81 $10.37 $10.52 $6.20 4,599,402
2017-04-11 $10.69 $10.85 $10.65 $10.68 $6.29 3,237,784
2017-04-10 $10.85 $10.89 $10.69 $10.76 $6.34 2,851,924
2017-04-07 $11.18 $11.25 $10.65 $10.84 $6.39 7,209,319
2017-04-06 $11.14 $11.58 $11.14 $11.31 $6.66 4,595,647
2017-04-05 $11.27 $11.28 $11.03 $11.08 $6.53 2,057,245
2017-04-04 $10.93 $11.19 $10.91 $11.13 $6.56 1,723,302
2017-04-03 $11.00 $11.10 $10.85 $10.89 $6.42 2,256,790
2017-03-31 $11.07 $11.16 $11.02 $11.03 $6.50 2,605,999
2017-03-30 $11.31 $11.40 $11.02 $11.07 $6.52 4,071,426
2017-03-29 $11.52 $11.52 $11.32 $11.34 $6.68 1,778,979
2017-03-28 $11.29 $11.59 $11.12 $11.51 $6.78 2,332,799
2017-03-27 $11.35 $11.49 $11.25 $11.32 $6.67 3,827,843
2017-03-24 $11.40 $11.58 $11.40 $11.49 $6.77 2,398,508
2017-03-23 $11.31 $11.55 $11.27 $11.35 $6.69 6,070,681
2017-03-22 $10.99 $11.33 $10.84 $11.30 $6.66 4,240,839
2017-03-21 $10.92 $11.25 $10.86 $10.97 $6.46 3,830,698
2017-03-20 $10.58 $10.93 $10.53 $10.88 $6.41 3,815,191
2017-03-17 $10.36 $10.70 $10.32 $10.65 $6.27 10,130,935
2017-03-16 $10.25 $10.38 $10.18 $10.21 $6.01 3,121,297
2017-03-15 $9.89 $10.21 $9.86 $10.10 $5.95 3,438,931
2017-03-14 $9.95 $10.04 $9.85 $9.96 $5.87 3,392,787
2017-03-13 $9.89 $10.23 $9.88 $10.09 $5.94 3,749,982
2017-03-10 $9.78 $9.84 $9.65 $9.81 $5.78 2,727,553
2017-03-09 $9.74 $9.90 $9.66 $9.76 $5.75 5,139,376
2017-03-08 $9.96 $10.07 $9.77 $9.88 $5.82 1,785,629
2017-03-07 $10.05 $10.09 $9.79 $9.96 $5.87 3,542,907
2017-03-06 $10.23 $10.31 $10.07 $10.07 $5.93 3,082,202
2017-03-03 $10.35 $10.39 $10.21 $10.30 $6.07 2,009,962
2017-03-02 $10.35 $10.37 $10.19 $10.29 $6.06 5,258,129
2017-03-01 $10.38 $10.51 $10.30 $10.46 $6.16 2,669,427
2017-02-28 $10.40 $10.40 $10.26 $10.27 $6.05 2,586,948
2017-02-27 $10.56 $10.56 $10.42 $10.42 $6.14 1,570,857
2017-02-24 $10.76 $10.78 $10.40 $10.57 $6.23 1,933,295
2017-02-23 $10.84 $10.91 $10.81 $10.82 $6.37 3,589,687
2017-02-22 $10.51 $10.80 $10.47 $10.79 $6.36 2,154,291
2017-02-21 $10.46 $10.70 $10.46 $10.64 $6.27 3,670,125
2017-02-17 $10.55 $10.55 $10.24 $10.33 $6.09 2,249,326
2017-02-16 $10.60 $10.66 $10.46 $10.54 $6.21 1,805,616
2017-02-15 $10.58 $10.68 $10.45 $10.52 $6.20 2,138,175
2017-02-14 $10.47 $10.59 $10.44 $10.58 $6.23 1,832,604
2017-02-13 $10.46 $10.63 $10.41 $10.56 $6.22 1,498,865
2017-02-10 $10.34 $10.50 $10.30 $10.45 $6.16 4,590,508
2017-02-09 $10.40 $10.44 $10.17 $10.36 $6.10 2,817,250
2017-02-08 $10.39 $10.42 $10.21 $10.28 $6.06 2,610,015
2017-02-07 $10.38 $10.42 $10.34 $10.41 $6.13 3,867,669
2017-02-06 $10.48 $10.50 $10.23 $10.29 $6.06 3,158,608
2017-02-03 $10.51 $10.56 $10.48 $10.50 $6.19 2,859,089
2017-02-02 $10.49 $10.50 $10.30 $10.42 $6.14 3,351,247
2017-02-01 $10.55 $10.55 $10.38 $10.45 $6.16 3,035,607
2017-01-31 $10.59 $10.59 $10.43 $10.47 $6.17 1,606,813
2017-01-30 $10.65 $10.70 $10.50 $10.56 $6.22 1,907,023
2017-01-27 $10.59 $10.78 $10.45 $10.78 $6.35 3,547,725
2017-01-26 $10.40 $10.52 $10.38 $10.50 $6.19 2,303,129
2017-01-25 $10.31 $10.42 $10.29 $10.40 $6.13 1,522,129
2017-01-24 $10.38 $10.42 $10.20 $10.27 $6.05 3,529,322
2017-01-23 $10.44 $10.45 $10.20 $10.33 $6.09 3,218,227
2017-01-20 $10.48 $10.56 $10.40 $10.55 $6.21 4,835,852
2017-01-19 $10.15 $10.61 $10.11 $10.54 $6.21 4,284,770
2017-01-18 $10.02 $10.18 $10.00 $10.16 $5.99 2,544,363
2017-01-17 $10.16 $10.19 $10.03 $10.04 $5.91 2,229,081
2017-01-13 $9.99 $10.15 $9.97 $10.13 $5.97 2,028,989
2017-01-12 $9.54 $10.24 $9.51 $10.07 $5.93 7,046,459
2017-01-11 $9.46 $9.60 $9.42 $9.59 $5.65 3,392,143
2017-01-10 $9.40 $9.47 $9.33 $9.40 $5.54 4,133,608
2017-01-09 $9.33 $9.39 $9.27 $9.30 $5.48 1,720,966
2017-01-06 $9.38 $9.47 $9.27 $9.28 $5.47 1,609,943
2017-01-05 $9.41 $9.45 $9.29 $9.35 $5.51 2,545,811
2017-01-04 $9.43 $9.44 $9.30 $9.36 $5.51 3,245,847
2017-01-03 $9.28 $9.51 $9.28 $9.37 $5.52 2,357,895
2016-12-30 $9.13 $9.18 $9.07 $9.11 $5.37 1,138,834
2016-12-29 $9.08 $9.19 $9.07 $9.13 $5.38 1,059,671
2016-12-28 $9.02 $9.14 $9.02 $9.03 $5.32 964,385
2016-12-27 $9.08 $9.12 $9.00 $9.02 $5.31 1,465,596
2016-12-23 $8.99 $9.05 $8.94 $9.04 $5.33 1,079,520
2016-12-22 $9.07 $9.09 $8.96 $9.03 $5.32 2,166,542
2016-12-21 $9.23 $9.28 $9.12 $9.12 $5.37 1,349,887
2016-12-20 $9.23 $9.28 $9.13 $9.22 $5.43 1,254,900
2016-12-19 $9.23 $9.28 $9.14 $9.17 $5.40 1,920,137
2016-12-16 $9.34 $9.43 $9.05 $9.18 $5.41 5,334,475
2016-12-15 $9.21 $9.30 $9.07 $9.27 $5.46 3,299,167
2016-12-14 $9.44 $9.50 $9.18 $9.19 $5.41 5,027,225
2016-12-13 $9.26 $9.66 $9.26 $9.64 $5.68 4,020,814
2016-12-12 $9.30 $9.36 $9.02 $9.29 $5.47 3,149,056
2016-12-09 $9.12 $9.15 $8.86 $9.02 $5.31 2,292,571
2016-12-08 $8.91 $9.09 $8.85 $9.06 $5.34 3,463,932
2016-12-07 $8.49 $8.85 $8.48 $8.84 $5.21 4,988,607
2016-12-06 $8.80 $8.80 $8.39 $8.50 $5.01 5,460,896
2016-12-05 $8.48 $8.89 $8.48 $8.83 $5.20 4,994,694
2016-12-02 $8.29 $8.56 $8.08 $8.55 $5.04 4,775,608
2016-12-01 $8.07 $8.40 $7.94 $8.26 $4.87 5,692,156
2016-11-30 $7.58 $7.92 $7.58 $7.83 $4.61 8,376,767
2016-11-29 $7.59 $7.64 $7.39 $7.41 $4.37 4,989,460
2016-11-28 $7.64 $7.65 $7.55 $7.63 $4.49 4,392,530
2016-11-25 $7.71 $7.71 $7.60 $7.66 $4.51 3,322,827
2016-11-23 $7.26 $7.67 $7.22 $7.66 $4.51 5,696,045
2016-11-22 $7.42 $7.49 $7.27 $7.31 $4.31 2,678,840
2016-11-21 $7.48 $7.49 $7.32 $7.33 $4.32 2,564,442
2016-11-18 $7.22 $7.29 $7.19 $7.22 $4.25 3,163,575
2016-11-17 $7.33 $7.45 $7.09 $7.14 $4.21 2,358,705
2016-11-16 $7.31 $7.45 $7.23 $7.24 $4.27 1,875,114
2016-11-15 $7.40 $7.47 $7.21 $7.30 $4.30 1,977,898
2016-11-14 $7.28 $7.40 $7.28 $7.34 $4.32 1,259,042
2016-11-11 $7.41 $7.44 $7.28 $7.32 $4.31 1,975,148
2016-11-10 $7.77 $7.87 $7.45 $7.46 $4.39 2,462,861
2016-11-09 $7.59 $7.83 $7.46 $7.79 $4.59 2,304,326
2016-11-08 $7.48 $7.54 $7.41 $7.48 $4.41 698,363
2016-11-07 $7.53 $7.58 $7.48 $7.50 $4.42 1,578,969
2016-11-04 $7.50 $7.53 $7.42 $7.42 $4.37 1,564,099
2016-11-03 $7.50 $7.61 $7.47 $7.54 $4.44 1,838,786
2016-11-02 $7.54 $7.57 $7.43 $7.51 $4.42 2,388,112
2016-11-01 $7.68 $7.73 $7.51 $7.61 $4.48 3,354,116
2016-10-31 $7.41 $7.72 $7.29 $7.71 $4.54 4,948,893
2016-10-28 $7.22 $7.34 $7.15 $7.17 $4.22 2,824,925
2016-10-27 $7.41 $7.41 $7.22 $7.22 $4.25 2,332,295
2016-10-26 $7.57 $7.59 $7.40 $7.40 $4.36 2,821,759
2016-10-25 $7.60 $7.65 $7.60 $7.61 $4.48 2,199,455
2016-10-24 $7.59 $7.64 $7.56 $7.61 $4.48 1,955,022
2016-10-21 $7.61 $7.63 $7.54 $7.55 $4.45 2,155,955
2016-10-20 $7.57 $7.68 $7.54 $7.59 $4.47 2,599,154
2016-10-19 $7.66 $7.69 $7.60 $7.65 $4.51 1,797,519
2016-10-18 $7.65 $7.70 $7.60 $7.66 $4.51 2,050,127
2016-10-17 $7.48 $7.59 $7.48 $7.55 $4.45 2,622,724
2016-10-14 $7.58 $7.61 $7.50 $7.55 $4.45 1,788,224
2016-10-13 $7.57 $7.60 $7.47 $7.53 $4.44 2,582,065
2016-10-12 $7.66 $7.70 $7.60 $7.61 $4.48 1,565,221
2016-10-11 $8.03 $8.05 $7.96 $7.98 $4.48 2,729,458
2016-10-10 $8.00 $8.13 $7.95 $8.03 $4.51 2,950,123
2016-10-07 $7.95 $8.31 $7.91 $7.95 $4.46 2,508,434
2016-10-06 $7.88 $7.95 $7.86 $7.93 $4.45 2,259,414
2016-10-05 $7.85 $7.89 $7.81 $7.83 $4.40 2,824,920
2016-10-04 $7.89 $7.91 $7.75 $7.79 $4.37 2,806,806
2016-10-03 $7.80 $7.88 $7.77 $7.86 $4.41 1,911,987
2016-09-30 $7.75 $7.76 $7.63 $7.63 $4.28 3,254,713
2016-09-29 $7.73 $7.83 $7.69 $7.73 $4.34 3,367,321
2016-09-28 $7.65 $7.70 $7.51 $7.70 $4.32 2,720,283
2016-09-27 $7.77 $7.79 $7.57 $7.58 $4.26 2,579,009
2016-09-26 $7.79 $7.84 $7.72 $7.75 $4.35 1,810,270
2016-09-23 $7.83 $7.93 $7.73 $7.75 $4.35 5,748,773
2016-09-22 $7.96 $8.14 $7.95 $8.14 $4.57 2,652,347
2016-09-21 $7.72 $7.87 $7.67 $7.85 $4.41 2,303,828
2016-09-20 $7.77 $7.78 $7.65 $7.65 $4.29 1,134,276
2016-09-19 $7.70 $7.83 $7.67 $7.73 $4.34 1,140,849
2016-09-16 $7.75 $7.77 $7.60 $7.67 $4.31 5,011,442
2016-09-15 $7.92 $7.95 $7.66 $7.77 $4.36 3,275,973
2016-09-14 $8.10 $8.17 $7.90 $7.93 $4.45 2,190,038
2016-09-13 $8.16 $8.18 $8.02 $8.05 $4.52 2,039,986
2016-09-12 $8.10 $8.26 $8.05 $8.23 $4.62 2,060,550
2016-09-09 $8.30 $8.35 $8.16 $8.17 $4.59 2,614,880
2016-09-08 $8.34 $8.55 $8.34 $8.46 $4.75 2,848,018
2016-09-07 $8.35 $8.49 $8.29 $8.30 $4.66 3,736,186
2016-09-06 $8.15 $8.27 $8.08 $8.26 $4.64 2,448,221
2016-09-02 $8.07 $8.23 $8.07 $8.14 $4.57 2,446,910
2016-09-01 $8.13 $8.13 $7.88 $7.93 $4.45 3,335,950
2016-08-31 $8.20 $8.27 $8.12 $8.13 $4.56 2,949,858
2016-08-30 $8.33 $8.33 $8.12 $8.17 $4.59 1,803,210
2016-08-29 $8.28 $8.34 $8.19 $8.22 $4.61 2,115,276
2016-08-26 $8.33 $8.49 $8.14 $8.19 $4.60 2,696,994
2016-08-25 $8.33 $8.37 $8.26 $8.31 $4.67 1,885,790
2016-08-24 $8.31 $8.36 $8.25 $8.28 $4.65 1,546,203
2016-08-23 $8.56 $8.57 $8.30 $8.34 $4.68 3,128,118
2016-08-22 $8.52 $8.55 $8.40 $8.43 $4.73 2,658,072
2016-08-19 $8.61 $8.62 $8.53 $8.58 $4.82 2,456,849
2016-08-18 $8.68 $8.69 $8.53 $8.68 $4.87 3,126,868
2016-08-17 $9.11 $9.11 $8.94 $9.01 $5.06 3,348,892
2016-08-16 $9.19 $9.21 $9.05 $9.07 $5.09 2,247,229
2016-08-15 $9.20 $9.28 $9.12 $9.14 $5.13 1,436,933
2016-08-12 $9.22 $9.26 $9.09 $9.15 $5.14 1,396,030
2016-08-11 $9.21 $9.29 $9.06 $9.21 $5.17 1,760,135
2016-08-10 $9.15 $9.19 $9.04 $9.10 $5.11 1,554,746
2016-08-09 $9.03 $9.14 $9.02 $9.14 $5.13 2,349,721
2016-08-08 $8.91 $9.05 $8.90 $9.02 $5.06 1,435,983
2016-08-05 $8.75 $8.89 $8.72 $8.86 $4.97 1,005,934
2016-08-04 $8.69 $8.79 $8.58 $8.74 $4.91 1,542,809
2016-08-03 $8.56 $8.71 $8.49 $8.69 $4.88 1,195,236
2016-08-02 $8.79 $8.90 $8.43 $8.55 $4.80 2,589,841
2016-08-01 $8.84 $8.88 $8.72 $8.78 $4.93 1,750,906
2016-07-29 $8.76 $8.91 $8.70 $8.89 $4.99 2,457,500
2016-07-28 $8.80 $8.80 $8.62 $8.74 $4.91 2,483,285
2016-07-27 $8.90 $8.92 $8.61 $8.74 $4.91 1,951,175
2016-07-26 $8.86 $8.90 $8.79 $8.87 $4.98 1,582,210
2016-07-25 $9.00 $9.00 $8.80 $8.93 $5.01 2,133,615
2016-07-22 $9.03 $9.11 $8.91 $9.01 $5.06 1,576,888
2016-07-21 $8.89 $9.11 $8.89 $9.03 $5.07 1,656,592
2016-07-20 $8.89 $8.97 $8.67 $8.92 $5.01 4,101,468
2016-07-19 $8.98 $9.02 $8.85 $8.90 $5.00 2,217,218
2016-07-18 $8.82 $9.02 $8.79 $8.98 $5.04 2,339,334
2016-07-15 $8.78 $8.90 $8.74 $8.84 $4.96 2,655,343
2016-07-14 $8.84 $8.89 $8.75 $8.75 $4.91 615,579
2016-07-13 $8.80 $8.84 $8.70 $8.84 $4.96 875,486
2016-07-12 $8.83 $8.90 $8.79 $8.82 $4.95 2,891,060
2016-07-11 $8.58 $8.78 $8.58 $8.74 $4.91 5,641,158
2016-07-08 $8.50 $8.60 $8.43 $8.50 $4.77 5,629,316
2016-07-07 $8.53 $8.59 $8.41 $8.43 $4.73 3,786,451
2016-07-06 $8.31 $8.60 $8.27 $8.59 $4.82 3,288,388
2016-07-05 $8.37 $8.51 $8.27 $8.46 $4.75 3,370,804
2016-07-01 $8.17 $8.40 $8.13 $8.38 $4.70 3,086,512
2016-06-30 $8.25 $8.30 $7.93 $8.28 $4.65 5,271,467
2016-06-29 $8.29 $8.64 $8.23 $8.57 $4.57 5,662,410
2016-06-28 $8.06 $8.34 $8.06 $8.29 $4.42 4,378,100
2016-06-27 $7.90 $7.93 $7.69 $7.79 $4.16 4,442,428
2016-06-24 $8.14 $8.22 $7.91 $7.94 $4.24 4,542,841
2016-06-23 $8.50 $8.60 $8.40 $8.53 $4.55 10,152,350
2016-06-22 $8.80 $8.88 $8.60 $8.66 $4.62 3,424,617
2016-06-21 $8.75 $9.00 $8.73 $8.79 $4.69 6,157,031
2016-06-20 $8.55 $8.72 $8.55 $8.59 $4.58 4,986,422
2016-06-17 $8.52 $8.54 $8.21 $8.36 $4.46 5,119,046
2016-06-16 $8.73 $8.74 $8.28 $8.40 $4.48 5,515,579
2016-06-15 $8.81 $8.89 $8.70 $8.82 $4.71 2,477,921
2016-06-14 $8.70 $8.83 $8.66 $8.82 $4.71 2,327,261
2016-06-13 $8.58 $8.88 $8.52 $8.82 $4.71 2,126,140
2016-06-10 $8.83 $8.84 $8.63 $8.70 $4.64 2,385,865
2016-06-09 $9.11 $9.15 $8.95 $8.95 $4.78 1,858,405
2016-06-08 $9.30 $9.42 $9.24 $9.30 $4.96 2,421,507
2016-06-07 $9.20 $9.29 $9.10 $9.27 $4.95 2,962,437
2016-06-06 $9.16 $9.16 $8.77 $9.14 $4.88 7,592,060
2016-06-03 $9.02 $9.05 $8.87 $9.00 $4.80 1,783,468
2016-06-02 $8.56 $8.97 $8.53 $8.94 $4.77 2,821,339
2016-06-01 $8.70 $8.79 $8.61 $8.77 $4.68 2,787,362
2016-05-31 $8.91 $9.03 $8.73 $8.76 $4.68 3,637,808
2016-05-27 $9.01 $9.03 $8.79 $8.86 $4.73 3,911,422
2016-05-26 $9.08 $9.17 $9.03 $9.06 $4.84 1,497,744
2016-05-25 $9.10 $9.12 $8.98 $9.04 $4.83 5,768,229
2016-05-24 $8.87 $8.89 $8.77 $8.78 $4.69 1,535,113
2016-05-23 $8.77 $8.88 $8.72 $8.82 $4.71 1,333,663
2016-05-20 $8.87 $8.92 $8.81 $8.85 $4.72 2,133,686
2016-05-19 $8.91 $8.92 $8.73 $8.83 $4.71 3,059,617
2016-05-18 $9.22 $9.31 $8.99 $9.06 $4.84 2,501,459
2016-05-17 $9.22 $9.39 $9.14 $9.32 $4.97 1,951,497
2016-05-16 $9.30 $9.35 $9.18 $9.22 $4.92 1,560,526
2016-05-13 $9.18 $9.26 $9.06 $9.07 $4.84 1,617,664
2016-05-12 $9.24 $9.27 $9.14 $9.19 $4.91 1,636,639
2016-05-11 $9.15 $9.30 $9.06 $9.18 $4.90 1,968,081
2016-05-10 $8.89 $9.12 $8.86 $9.11 $4.86 1,786,959
2016-05-09 $9.32 $9.32 $8.91 $8.91 $4.76 2,744,120
2016-05-06 $9.31 $9.39 $9.21 $9.36 $5.00 1,904,437
2016-05-05 $9.22 $9.39 $9.16 $9.38 $5.01 3,723,754
2016-05-04 $9.11 $9.22 $9.02 $9.21 $4.92 4,086,424
2016-05-03 $9.01 $9.14 $8.86 $9.11 $4.86 2,836,816
2016-05-02 $9.25 $9.29 $9.10 $9.15 $4.88 1,143,580
2016-04-29 $9.34 $9.46 $9.15 $9.26 $4.94 3,663,330
2016-04-28 $9.28 $9.47 $9.22 $9.36 $5.00 3,791,608
2016-04-27 $9.04 $9.25 $8.99 $9.23 $4.93 2,076,342
2016-04-26 $8.98 $9.04 $8.92 $9.04 $4.83 3,111,110
2016-04-25 $9.05 $9.07 $8.90 $8.98 $4.79 3,241,671
2016-04-22 $8.96 $9.12 $8.89 $9.04 $4.83 2,922,403
2016-04-21 $8.92 $9.07 $8.82 $8.96 $4.78 3,839,388
2016-04-20 $9.12 $9.16 $8.84 $8.92 $4.76 6,081,841
2016-04-19 $9.11 $9.29 $9.01 $9.06 $4.84 3,759,281
2016-04-18 $8.68 $8.98 $8.60 $8.98 $4.79 2,593,152
2016-04-15 $8.96 $8.99 $8.91 $8.93 $4.77 1,752,552
2016-04-14 $8.96 $9.07 $8.90 $9.01 $4.81 2,024,356
2016-04-13 $9.16 $9.20 $8.95 $9.04 $4.83 2,998,495
2016-04-12 $9.00 $9.23 $8.92 $9.16 $4.89 4,152,358
2016-04-11 $8.75 $9.03 $8.74 $8.98 $4.79 4,463,890
2016-04-08 $8.22 $8.57 $8.14 $8.56 $4.57 4,000,469
2016-04-07 $7.93 $8.06 $7.90 $8.05 $4.30 1,828,696
2016-04-06 $7.91 $7.98 $7.72 $7.96 $4.25 3,769,727
2016-04-05 $7.86 $7.90 $7.76 $7.90 $4.22 3,187,709
2016-04-04 $8.14 $8.14 $7.91 $8.00 $4.27 1,556,401
2016-04-01 $7.90 $8.21 $7.85 $8.19 $4.37 2,047,672
2016-03-31 $8.00 $8.18 $7.98 $8.09 $4.32 2,898,188
2016-03-30 $8.09 $8.15 $7.85 $7.90 $4.22 2,858,449
2016-03-29 $7.90 $8.01 $7.73 $8.00 $4.27 1,682,573
2016-03-28 $7.94 $8.08 $7.88 $8.04 $4.29 1,267,045
2016-03-24 $7.51 $8.02 $7.37 $8.02 $4.28 3,399,725
2016-03-23 $7.93 $7.93 $7.62 $7.67 $4.09 3,286,707
2016-03-22 $7.96 $8.17 $7.83 $8.14 $4.34 2,720,621
2016-03-21 $7.56 $8.18 $7.55 $8.06 $4.30 4,074,658
2016-03-18 $7.84 $7.89 $7.45 $7.46 $3.98 5,737,656
2016-03-17 $7.69 $7.85 $7.61 $7.82 $4.17 3,185,591
2016-03-16 $7.44 $7.70 $7.35 $7.69 $4.10 1,740,256
2016-03-15 $7.52 $7.53 $7.25 $7.39 $3.94 2,876,525
2016-03-14 $7.38 $7.72 $7.32 $7.68 $4.10 3,305,376
2016-03-11 $7.59 $7.70 $7.37 $7.40 $3.95 2,679,902
2016-03-10 $7.65 $7.67 $7.23 $7.28 $3.89 3,358,457
2016-03-09 $7.70 $7.88 $7.60 $7.72 $4.12 3,358,997
2016-03-08 $7.89 $7.89 $7.45 $7.47 $3.99 2,292,480
2016-03-07 $7.66 $8.09 $7.66 $7.95 $4.24 2,959,954
2016-03-04 $7.52 $7.86 $7.47 $7.73 $4.13 2,192,097
2016-03-03 $7.26 $7.61 $7.26 $7.50 $4.00 2,286,834
2016-03-02 $7.06 $7.49 $7.02 $7.45 $3.98 3,717,980
2016-03-01 $7.08 $7.19 $7.04 $7.19 $3.84 2,024,455
2016-02-29 $7.09 $7.14 $6.99 $7.00 $3.74 2,090,780
2016-02-26 $7.19 $7.25 $6.94 $6.97 $3.72 3,273,103
2016-02-25 $7.05 $7.17 $6.95 $7.10 $3.79 3,614,383
2016-02-24 $6.96 $7.11 $6.85 $7.09 $3.78 2,340,808
2016-02-23 $7.31 $7.31 $7.06 $7.13 $3.81 1,425,274
2016-02-22 $7.52 $7.55 $7.32 $7.38 $3.94 1,834,838
2016-02-19 $7.34 $7.40 $7.21 $7.29 $3.89 2,830,712
2016-02-18 $7.40 $7.60 $7.39 $7.54 $4.02 4,200,484
2016-02-17 $7.26 $7.42 $7.23 $7.40 $3.95 3,806,967
2016-02-16 $6.91 $7.22 $6.90 $7.18 $3.83 3,896,512
2016-02-12 $6.81 $7.04 $6.79 $7.01 $3.74 2,230,771
2016-02-11 $6.56 $6.78 $6.55 $6.74 $3.60 2,433,736
2016-02-10 $6.73 $7.05 $6.63 $6.89 $3.68 2,794,289
2016-02-09 $6.75 $6.87 $6.70 $6.79 $3.62 3,540,249
2016-02-08 $6.89 $6.98 $6.75 $6.95 $3.71 2,451,057
2016-02-05 $6.93 $7.02 $6.87 $6.96 $3.71 1,897,148
2016-02-04 $7.23 $7.30 $7.04 $7.08 $3.78 5,509,710
2016-02-03 $6.81 $7.32 $6.75 $7.29 $3.89 5,000,365
2016-02-02 $6.78 $6.91 $6.70 $6.79 $3.62 7,020,777
2016-02-01 $6.78 $7.09 $6.74 $7.03 $3.75 4,449,190
2016-01-29 $6.77 $7.05 $6.77 $7.00 $3.74 7,240,538
2016-01-28 $6.72 $7.08 $6.64 $7.04 $3.76 5,426,076
2016-01-27 $6.24 $6.67 $6.23 $6.58 $3.51 5,241,993
2016-01-26 $6.02 $6.32 $5.96 $6.24 $3.33 3,117,521
2016-01-25 $6.03 $6.10 $5.95 $6.02 $3.21 2,564,597
2016-01-22 $5.97 $6.22 $5.90 $6.17 $3.29 3,416,732
2016-01-21 $5.34 $6.00 $5.31 $5.72 $3.05 4,938,693
2016-01-20 $5.33 $5.50 $5.15 $5.49 $2.93 3,785,626
2016-01-19 $5.73 $5.83 $5.33 $5.51 $2.94 3,478,449
2016-01-15 $5.80 $5.84 $5.46 $5.72 $3.05 4,704,590
2016-01-14 $5.99 $6.04 $5.80 $6.04 $3.22 3,709,222
2016-01-13 $5.87 $6.07 $5.83 $5.99 $3.20 4,705,077
2016-01-12 $5.55 $5.90 $5.55 $5.87 $3.13 7,311,837
2016-01-11 $5.50 $5.51 $5.25 $5.41 $2.89 4,438,445
2016-01-08 $5.47 $5.80 $5.20 $5.22 $2.79 5,427,387
2016-01-07 $5.59 $5.69 $5.36 $5.37 $2.87 3,183,034
2016-01-06 $6.00 $6.00 $5.72 $5.76 $3.07 2,469,862
2016-01-05 $6.12 $6.12 $6.01 $6.03 $3.22 2,531,818
2016-01-04 $6.05 $6.08 $5.93 $6.01 $3.21 1,998,138
2015-12-31 $6.19 $6.24 $6.12 $6.18 $3.30 1,175,599
2015-12-30 $6.12 $6.18 $6.08 $6.11 $3.26 1,110,666
2015-12-29 $6.15 $6.22 $6.10 $6.22 $3.32 1,643,553
2015-12-28 $6.27 $6.30 $6.06 $6.11 $3.26 1,490,302
2015-12-24 $6.42 $6.52 $6.40 $6.41 $3.42 662,306
2015-12-23 $6.34 $6.47 $6.25 $6.47 $3.45 4,416,485
2015-12-22 $6.32 $6.35 $6.25 $6.30 $3.36 2,691,995
2015-12-21 $6.33 $6.42 $6.26 $6.31 $3.37 1,708,926
2015-12-18 $6.43 $6.52 $6.30 $6.31 $3.37 5,449,280
2015-12-17 $6.69 $6.76 $6.34 $6.38 $3.41 2,572,410
2015-12-16 $6.63 $6.73 $6.58 $6.60 $3.52 3,027,382
2015-12-15 $6.55 $6.74 $6.50 $6.56 $3.50 3,702,393
2015-12-14 $6.40 $6.51 $6.26 $6.48 $3.46 3,355,592
2015-12-11 $6.64 $6.66 $6.37 $6.37 $3.40 2,434,588
2015-12-10 $6.74 $6.81 $6.62 $6.68 $3.57 1,652,506
2015-12-09 $6.70 $6.94 $6.59 $6.60 $3.52 2,760,136
2015-12-08 $6.69 $6.77 $6.53 $6.59 $3.52 2,170,466
2015-12-07 $6.98 $7.02 $6.65 $6.68 $3.57 1,682,166
2015-12-04 $7.17 $7.20 $6.94 $7.04 $3.76 2,248,217
2015-12-03 $6.98 $7.37 $6.97 $7.33 $3.91 2,836,752
2015-12-02 $7.05 $7.11 $6.89 $6.96 $3.71 2,412,354
2015-12-01 $7.05 $7.14 $6.95 $7.05 $3.76 2,340,639
2015-11-30 $7.35 $7.42 $7.05 $7.05 $3.76 4,003,423
2015-11-27 $7.56 $7.56 $7.28 $7.29 $3.89 1,180,106
2015-11-25 $7.62 $7.68 $7.55 $7.60 $4.06 968,706
2015-11-24 $7.39 $7.65 $7.36 $7.60 $4.06 1,973,620
2015-11-23 $7.74 $7.78 $7.65 $7.67 $4.09 1,637,345
2015-11-20 $7.32 $7.87 $7.28 $7.80 $4.16 2,539,475
2015-11-19 $7.29 $7.37 $7.28 $7.37 $3.93 2,051,441
2015-11-18 $7.11 $7.34 $7.05 $7.34 $3.92 2,320,058
2015-11-17 $6.85 $7.14 $6.80 $7.02 $3.75 4,387,916
2015-11-16 $6.35 $6.59 $6.33 $6.58 $3.51 2,705,870
2015-11-13 $6.28 $6.29 $6.10 $6.16 $3.29 1,732,315
2015-11-12 $6.39 $6.47 $6.23 $6.24 $3.33 2,842,964
2015-11-11 $6.60 $6.79 $6.33 $6.38 $3.41 1,706,448
2015-11-10 $6.70 $6.73 $6.44 $6.50 $3.47 1,667,109
2015-11-09 $6.90 $6.91 $6.75 $6.78 $3.62 1,703,091
2015-11-06 $6.98 $7.04 $6.74 $6.89 $3.68 2,084,523
2015-11-05 $7.04 $7.21 $6.90 $7.18 $3.83 2,348,442
2015-11-04 $7.14 $7.21 $6.98 $7.10 $3.79 1,408,390
2015-11-03 $7.24 $7.30 $7.12 $7.13 $3.81 1,776,852
2015-11-02 $7.03 $7.33 $7.03 $7.33 $3.91 1,225,757
2015-10-30 $6.92 $7.09 $6.89 $7.03 $3.75 3,082,147
2015-10-29 $7.24 $7.36 $6.90 $6.91 $3.69 3,504,084
2015-10-28 $7.10 $7.42 $7.10 $7.31 $3.90 2,574,082
2015-10-27 $7.29 $7.30 $7.00 $7.05 $3.76 2,187,483
2015-10-26 $7.53 $7.54 $7.36 $7.36 $3.93 2,511,201
2015-10-23 $7.56 $7.64 $7.44 $7.55 $4.03 1,575,112
2015-10-22 $7.50 $7.65 $7.40 $7.42 $3.96 1,684,470
2015-10-21 $7.63 $7.68 $7.52 $7.54 $4.02 1,840,777
2015-10-20 $7.68 $7.75 $7.62 $7.70 $4.11 1,580,017
2015-10-19 $7.65 $7.75 $7.58 $7.69 $4.10 840,182
2015-10-16 $7.83 $7.93 $7.65 $7.75 $4.14 2,097,987
2015-10-15 $7.84 $7.94 $7.74 $7.78 $4.15 2,380,202
2015-10-14 $7.62 $7.85 $7.59 $7.74 $4.13 2,270,518
2015-10-13 $7.48 $7.79 $7.37 $7.60 $4.06 3,753,218
2015-10-12 $7.70 $7.79 $7.49 $7.57 $4.04 2,003,909
2015-10-09 $7.71 $7.78 $7.54 $7.63 $4.07 2,818,575
2015-10-08 $7.60 $7.90 $7.46 $7.82 $4.08 3,211,526
2015-10-07 $7.46 $7.62 $7.24 $7.60 $3.96 3,674,637
2015-10-06 $7.32 $7.51 $7.28 $7.44 $3.88 1,477,595
2015-10-05 $7.38 $7.42 $7.20 $7.31 $3.81 1,860,225
2015-10-02 $6.78 $7.14 $6.70 $7.12 $3.71 1,821,925
2015-10-01 $7.21 $7.38 $6.80 $6.87 $3.58 2,037,290
2015-09-30 $7.23 $7.36 $7.08 $7.22 $3.77 1,913,348
2015-09-29 $6.80 $7.08 $6.77 $7.06 $3.68 1,718,879
2015-09-28 $7.07 $7.07 $6.66 $6.68 $3.48 1,397,291
2015-09-25 $7.19 $7.25 $7.00 $7.04 $3.67 1,646,942
2015-09-24 $6.92 $7.10 $6.88 $7.08 $3.69 1,398,837
2015-09-23 $7.18 $7.26 $6.95 $7.01 $3.66 1,836,198
2015-09-22 $7.30 $7.31 $7.13 $7.16 $3.73 2,199,629
2015-09-21 $7.40 $7.43 $7.25 $7.40 $3.86 1,626,047
2015-09-18 $7.49 $7.57 $7.18 $7.35 $3.83 5,041,520
2015-09-17 $7.73 $7.92 $7.49 $7.58 $3.95 3,309,604
2015-09-16 $7.48 $7.87 $7.45 $7.81 $4.07 3,449,964
2015-09-15 $7.26 $7.40 $7.25 $7.30 $3.81 2,045,520
2015-09-14 $7.24 $7.31 $7.16 $7.29 $3.80 1,367,738
2015-09-11 $7.25 $7.32 $7.14 $7.30 $3.81 1,037,097
2015-09-10 $7.18 $7.43 $7.13 $7.37 $3.84 1,955,217
2015-09-09 $7.34 $7.47 $7.17 $7.19 $3.75 1,819,153
2015-09-08 $7.36 $7.39 $7.20 $7.33 $3.82 1,052,877

Mobile Telesystems PJSC (MBT) News Headlines

Venezuelan Navy Approaches Exxon Mobil Vessel Off Guyana Coast

None

bloomberg.com March 1, 2025

ARC Resources to supply Exxon Mobil with LNG

None

reuters.com March 11, 2025

Exxon Mobil to Shrink UK Workforce by About 250 People

None

bloomberg.com March 26, 2025
Recent Mobile Telesystems PJSC (MBT) News
Card image
BP-Shell Megadeal Would Create European Rival to Exxon Mobil

None

bloomberg.com

Published: May 8, 2025
Card image
Exxon Mobil earnings beat even as profit falls on oil price decline

The oil major said volume growth in the Permian Basin and Guyana combined with cost-cutting measures largely offset lower earnings from weak oil pric…

cnbc.com

Published: May 2, 2025
Card image
Aster Chemicals to bid for Exxon Mobil's Singapore fuel stations, sources say

None

reuters.com

Published: April 25, 2025
Card image
Exxon Mobil signals rise in first-quarter upstream profit

None

reuters.com

Published: April 3, 2025
Similar Companies to Mobile Telesystems PJSC (MBT) in the Telecom Services Industry
Stock Name Stock Ticker Industry Sector Employees
AT&T Inc T Telecom Services Communication Services 268,000
China Telecom Corporation CHA Telecom Services Communication Services 248,237
America Movil S.A.B.DE C.V. AMOV Telecom Services Communication Services 181,000
Orange. ORAN Telecom Services Communication Services 148,000
China Mobile Ltd CHL Telecom Services Communication Services 144,000
Verizon Communications Inc VZ Telecom Services Communication Services 132,000
China Unicom (Hong Kong) Ltd CHU Telecom Services Communication Services 111,966
Vodafone Group plc VOD Telecom Services Communication Services 104,000
Telefonica S.A TEF Telecom Services Communication Services 101,530
PT Telkom Indonesia (Persero) Tbk TLK Telecom Services Communication Services 100,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.