MFA Financial Inc (MFA) Exchange: NYSE

  1. Overview
  2. MFA Financial Inc (MFA)

Data as of June 25, 2025

$9.82 ($-0.01) -0.10%

MFA Financial Inc - Daily Information
Click for more stock information on MFA Financial Inc.
Daily Information Data
Date June 25, 2025
Open $9.86
Previous Close $9.82
High $9.94
Low $9.80
Adjusted Open $9.86
Previous Adjusted Close $9.82
Adjusted High $9.94
Adjusted Low $9.80

About MFA Financial Inc (MFA)

MFA Financial, Inc. is a real estate investment trust primarily engaged in the business of investing, on a leveraged basis, in residential mortgage assets, including residential mortgage-backed securities and residential whole loans. SOURCE MFA Financial, Inc. Related Links http://www.mfafinancial.com

Invest in MFA Financial Inc (MFA)
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!
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for MFA Financial Inc (MFA)

Date Open High Low Close Adj.Close Volume
2025-05-16 $9.86 $9.94 $9.80 $9.82 $9.82 769,343
2025-05-15 $9.61 $9.85 $9.59 $9.83 $9.83 1,296,074
2025-05-14 $9.55 $9.63 $9.48 $9.57 $9.57 1,158,348
2025-05-13 $9.68 $9.74 $9.58 $9.60 $9.60 1,332,428
2025-05-12 $9.69 $9.73 $9.57 $9.61 $9.61 2,287,283
2025-05-09 $9.54 $9.56 $9.41 $9.47 $9.47 1,724,158
2025-05-08 $9.49 $9.59 $9.42 $9.47 $9.47 1,451,650
2025-05-07 $9.37 $9.56 $9.34 $9.39 $9.39 1,347,932
2025-05-06 $9.80 $9.88 $9.32 $9.38 $9.38 2,033,459
2025-05-05 $9.90 $9.97 $9.84 $9.91 $9.91 935,594
2025-05-02 $9.87 $10.03 $9.84 $9.97 $9.97 1,034,555
2025-05-01 $9.87 $9.98 $9.73 $9.76 $9.76 1,007,917
2025-04-30 $9.74 $9.87 $9.56 $9.82 $9.82 1,712,286
2025-04-29 $9.72 $9.96 $9.69 $9.91 $9.91 1,062,021
2025-04-28 $9.56 $9.76 $9.55 $9.72 $9.72 939,966
2025-04-25 $9.39 $9.54 $9.30 $9.50 $9.50 1,006,162
2025-04-24 $9.32 $9.43 $9.20 $9.36 $9.36 927,835
2025-04-23 $9.48 $9.56 $9.26 $9.29 $9.29 1,278,585
2025-04-22 $9.00 $9.32 $8.98 $9.29 $9.29 1,325,447
2025-04-21 $8.85 $8.90 $8.65 $8.87 $8.87 1,145,041
2025-04-17 $8.66 $9.03 $8.64 $8.98 $8.98 1,177,090
2025-04-16 $8.66 $8.76 $8.58 $8.63 $8.63 1,305,036
2025-04-15 $8.58 $8.81 $8.46 $8.68 $8.68 2,259,397
2025-04-14 $8.39 $8.69 $8.39 $8.62 $8.62 2,561,671
2025-04-11 $8.21 $8.29 $7.85 $8.17 $8.17 6,092,519
2025-04-10 $9.03 $9.03 $8.02 $8.18 $8.18 3,788,762
2025-04-09 $8.45 $9.27 $7.99 $9.20 $9.20 6,832,644
2025-04-08 $9.20 $9.23 $8.46 $8.56 $8.56 2,889,368
2025-04-07 $9.26 $9.69 $8.84 $8.93 $8.93 3,337,164
2025-04-04 $9.95 $9.98 $9.49 $9.58 $9.58 2,128,613
2025-04-03 $10.05 $10.25 $10.01 $10.13 $10.13 1,673,033
2025-04-02 $10.26 $10.36 $10.20 $10.29 $10.29 1,020,907
2025-04-01 $10.22 $10.39 $10.19 $10.35 $10.35 981,209
2025-03-31 $10.14 $10.33 $9.94 $10.26 $10.26 1,165,890
2025-03-28 $10.76 $10.76 $10.44 $10.56 $10.20 1,343,205
2025-03-27 $10.82 $10.89 $10.72 $10.74 $10.38 834,034
2025-03-26 $10.82 $10.82 $10.64 $10.81 $10.44 1,463,860
2025-03-25 $10.97 $11.00 $10.78 $10.83 $10.46 1,057,124
2025-03-24 $10.97 $10.99 $10.86 $10.94 $10.57 953,675
2025-03-21 $10.98 $11.08 $10.85 $10.87 $10.87 2,206,122
2025-03-20 $10.89 $11.08 $10.89 $11.00 $11.00 711,431
2025-03-19 $11.00 $11.02 $10.87 $10.96 $10.96 638,465
2025-03-18 $10.91 $11.03 $10.87 $10.98 $10.98 655,894
2025-03-17 $10.84 $10.97 $10.80 $10.91 $10.91 1,422,062
2025-03-14 $10.74 $10.89 $10.67 $10.89 $10.89 824,946
2025-03-13 $10.68 $10.85 $10.63 $10.63 $10.63 655,999
2025-03-12 $10.73 $10.74 $10.58 $10.68 $10.68 1,112,397
2025-03-11 $10.90 $10.92 $10.53 $10.67 $10.67 1,129,491
2025-03-10 $10.89 $11.07 $10.80 $10.88 $10.88 1,245,497
2025-03-07 $10.68 $11.03 $10.64 $10.92 $10.92 916,102
2025-03-06 $10.69 $10.90 $10.60 $10.64 $10.64 1,390,397
2025-03-05 $10.53 $10.68 $10.53 $10.63 $10.63 815,427
2025-03-04 $10.30 $10.68 $10.20 $10.53 $10.53 1,261,011
2025-03-03 $10.60 $10.65 $10.38 $10.43 $10.43 1,128,356
2025-02-28 $10.59 $10.71 $10.58 $10.64 $10.64 2,059,709
2025-02-27 $10.50 $10.63 $10.47 $10.58 $10.58 745,531
2025-02-26 $10.58 $10.68 $10.49 $10.53 $10.53 758,739
2025-02-25 $10.37 $10.58 $10.36 $10.56 $10.56 1,172,403
2025-02-24 $10.31 $10.40 $10.26 $10.33 $10.33 871,644
2025-02-21 $10.43 $10.54 $10.22 $10.30 $10.30 1,475,569
2025-02-20 $10.30 $10.44 $10.24 $10.36 $10.36 1,886,042
2025-02-19 $10.00 $10.44 $10.00 $10.32 $10.32 2,486,204
2025-02-18 $10.67 $10.73 $10.29 $10.30 $10.30 2,298,617
2025-02-14 $10.69 $10.81 $10.62 $10.65 $10.65 1,523,693
2025-02-13 $10.63 $10.69 $10.56 $10.68 $10.68 911,181
2025-02-12 $10.63 $10.65 $10.45 $10.55 $10.55 1,372,498
2025-02-11 $10.68 $10.80 $10.67 $10.76 $10.76 659,463
2025-02-10 $10.71 $10.76 $10.58 $10.74 $10.74 619,160
2025-02-07 $10.73 $10.75 $10.60 $10.70 $10.70 762,392
2025-02-06 $10.67 $10.81 $10.65 $10.73 $10.73 726,755
2025-02-05 $10.60 $10.66 $10.54 $10.60 $10.60 717,874
2025-02-04 $10.38 $10.60 $10.27 $10.55 $10.55 746,628
2025-02-03 $10.30 $10.46 $10.29 $10.39 $10.39 1,142,185
2025-01-31 $10.33 $10.57 $10.33 $10.50 $10.50 1,412,902
2025-01-30 $10.24 $10.41 $10.18 $10.36 $10.36 829,173
2025-01-29 $10.30 $10.34 $10.06 $10.12 $10.12 590,937
2025-01-28 $10.37 $10.43 $10.23 $10.27 $10.27 550,890
2025-01-27 $10.21 $10.42 $10.19 $10.41 $10.41 793,315
2025-01-24 $10.09 $10.32 $10.09 $10.18 $10.18 488,992
2025-01-23 $10.07 $10.17 $10.06 $10.11 $10.11 550,105
2025-01-22 $10.17 $10.17 $10.04 $10.06 $10.06 494,055
2025-01-21 $10.12 $10.22 $10.11 $10.19 $10.19 487,881
2025-01-17 $10.18 $10.21 $10.06 $10.10 $10.10 652,878
2025-01-16 $10.06 $10.17 $10.05 $10.08 $10.08 904,564
2025-01-15 $10.10 $10.13 $9.96 $10.07 $10.07 720,221
2025-01-14 $9.60 $9.94 $9.56 $9.86 $9.86 1,391,684
2025-01-13 $9.60 $9.60 $9.36 $9.53 $9.53 1,647,485
2025-01-10 $9.80 $9.81 $9.51 $9.55 $9.55 1,387,238
2025-01-08 $9.99 $10.03 $9.88 $9.95 $9.95 1,434,400
2025-01-07 $10.18 $10.29 $9.97 $10.05 $10.05 1,523,892
2025-01-06 $10.33 $10.35 $10.16 $10.16 $10.16 1,248,975
2025-01-03 $10.30 $10.40 $10.25 $10.34 $10.34 1,691,717
2025-01-02 $10.25 $10.33 $10.11 $10.22 $10.22 957,902
2024-12-31 $9.98 $10.20 $9.88 $10.19 $10.19 1,581,933
2024-12-30 $10.36 $10.36 $10.17 $10.22 $9.88 1,473,766
2024-12-27 $10.50 $10.57 $10.36 $10.43 $10.08 755,845
2024-12-26 $10.53 $10.61 $10.46 $10.52 $10.17 998,077
2024-12-24 $10.41 $10.61 $10.40 $10.61 $10.26 581,370
2024-12-23 $10.35 $10.42 $10.29 $10.41 $10.06 1,175,002
2024-12-20 $10.15 $10.51 $10.09 $10.39 $10.04 2,915,305
2024-12-19 $10.36 $10.53 $10.23 $10.23 $9.89 1,045,832
2024-12-18 $10.73 $10.83 $10.25 $10.29 $9.95 1,265,248
2024-12-17 $10.88 $11.00 $10.68 $10.73 $10.37 1,332,728
2024-12-16 $10.83 $11.02 $10.79 $10.88 $10.52 1,079,965
2024-12-13 $10.80 $10.82 $10.67 $10.82 $10.46 795,666
2024-12-12 $10.95 $10.95 $10.78 $10.80 $10.44 814,398
2024-12-11 $10.95 $10.99 $10.88 $10.91 $10.55 1,107,691
2024-12-10 $10.97 $11.06 $10.88 $10.90 $10.54 1,028,641
2024-12-09 $10.98 $11.10 $10.97 $11.02 $10.65 489,630
2024-12-06 $11.01 $11.02 $10.92 $10.99 $10.63 612,459
2024-12-05 $10.97 $10.99 $10.89 $10.93 $10.57 695,890
2024-12-04 $10.98 $11.04 $10.92 $10.96 $10.60 1,140,671
2024-12-03 $11.08 $11.14 $10.98 $11.00 $10.63 708,520
2024-12-02 $11.10 $11.19 $11.01 $11.09 $10.72 929,068
2024-11-29 $11.22 $11.25 $11.11 $11.11 $10.74 447,692
2024-11-27 $11.15 $11.28 $11.14 $11.15 $10.78 598,462
2024-11-26 $11.13 $11.19 $11.06 $11.12 $10.75 824,920
2024-11-25 $11.25 $11.34 $11.13 $11.20 $10.83 1,350,121
2024-11-22 $10.97 $11.16 $10.97 $11.16 $10.79 535,995
2024-11-21 $10.84 $10.95 $10.80 $10.93 $10.57 743,689
2024-11-20 $10.99 $11.00 $10.79 $10.84 $10.48 1,296,772
2024-11-19 $10.96 $11.05 $10.96 $11.03 $10.66 1,070,599
2024-11-18 $11.00 $11.10 $10.94 $11.08 $10.71 851,616
2024-11-15 $11.05 $11.07 $10.96 $11.03 $11.03 672,922
2024-11-14 $11.08 $11.17 $10.96 $11.00 $11.00 1,150,488
2024-11-13 $11.21 $11.30 $11.06 $11.07 $11.07 984,516
2024-11-12 $11.57 $11.57 $11.11 $11.14 $11.14 1,266,039
2024-11-11 $11.54 $11.68 $11.51 $11.57 $11.57 853,135
2024-11-08 $11.56 $11.68 $11.47 $11.51 $11.51 1,182,373
2024-11-07 $11.57 $11.73 $11.46 $11.55 $11.55 1,617,627
2024-11-06 $12.25 $12.60 $11.37 $11.43 $11.43 3,434,992
2024-11-05 $12.22 $12.35 $12.21 $12.32 $12.32 651,084
2024-11-04 $12.17 $12.41 $12.17 $12.26 $12.26 741,267
2024-11-01 $12.38 $12.50 $12.13 $12.18 $12.18 1,008,976
2024-10-31 $12.59 $12.64 $12.28 $12.29 $12.29 709,125
2024-10-30 $12.48 $12.75 $12.48 $12.58 $12.58 883,186
2024-10-29 $12.18 $12.59 $12.06 $12.48 $12.48 1,122,002
2024-10-28 $12.22 $12.37 $12.16 $12.29 $12.29 888,334
2024-10-25 $12.38 $12.38 $12.17 $12.19 $12.19 369,116
2024-10-24 $12.13 $12.28 $12.11 $12.28 $12.28 376,356
2024-10-23 $12.12 $12.18 $12.00 $12.12 $12.12 538,563
2024-10-22 $12.32 $12.32 $12.17 $12.20 $12.20 465,671
2024-10-21 $12.63 $12.63 $12.30 $12.31 $12.31 533,076
2024-10-18 $12.64 $12.68 $12.60 $12.63 $12.63 328,359
2024-10-17 $12.69 $12.71 $12.61 $12.64 $12.64 434,816
2024-10-16 $12.68 $12.78 $12.61 $12.72 $12.72 927,057
2024-10-15 $12.43 $12.62 $12.39 $12.56 $12.56 496,063
2024-10-14 $12.25 $12.43 $12.21 $12.41 $12.41 453,809
2024-10-11 $12.28 $12.28 $12.13 $12.22 $12.22 579,750
2024-10-10 $12.13 $12.25 $12.06 $12.25 $12.25 500,674
2024-10-09 $12.28 $12.30 $12.18 $12.23 $12.23 605,876
2024-10-08 $12.12 $12.28 $12.04 $12.23 $12.23 573,280
2024-10-07 $12.23 $12.23 $11.98 $12.03 $12.03 1,150,701
2024-10-04 $12.25 $12.29 $12.09 $12.22 $12.22 570,658
2024-10-03 $12.18 $12.22 $12.06 $12.19 $12.19 644,430
2024-10-02 $12.30 $12.35 $12.17 $12.21 $12.21 744,996
2024-10-01 $12.74 $12.75 $12.34 $12.38 $12.38 687,597
2024-09-30 $12.46 $12.74 $12.46 $12.72 $12.72 652,298
2024-09-27 $12.54 $12.56 $12.41 $12.53 $12.53 845,608
2024-09-26 $13.05 $13.06 $12.76 $12.77 $12.42 966,547
2024-09-25 $12.95 $13.03 $12.86 $12.89 $12.54 843,411
2024-09-24 $12.90 $13.05 $12.87 $12.97 $12.62 661,989
2024-09-23 $13.08 $13.10 $12.78 $12.81 $12.46 741,249
2024-09-20 $13.10 $13.20 $12.99 $13.01 $12.66 1,794,978
2024-09-19 $13.45 $13.45 $13.10 $13.17 $12.81 856,918
2024-09-18 $13.15 $13.27 $13.06 $13.15 $12.79 1,235,551
2024-09-17 $13.26 $13.28 $13.09 $13.11 $12.75 837,259
2024-09-16 $13.11 $13.23 $12.99 $13.14 $12.78 1,113,605
2024-09-13 $12.82 $13.03 $12.75 $13.02 $12.67 1,024,540
2024-09-12 $12.47 $12.73 $12.47 $12.69 $12.35 792,008
2024-09-11 $12.42 $12.51 $12.26 $12.43 $12.09 1,082,338
2024-09-10 $12.34 $12.47 $12.26 $12.45 $12.11 721,787
2024-09-09 $12.33 $12.40 $12.27 $12.30 $11.97 731,296
2024-09-06 $12.36 $12.43 $12.20 $12.26 $12.26 587,792
2024-09-05 $12.35 $12.40 $12.26 $12.33 $12.33 854,069
2024-09-04 $12.32 $12.41 $12.23 $12.27 $12.27 652,342
2024-09-03 $12.45 $12.51 $12.27 $12.33 $12.33 775,105
2024-08-30 $12.39 $12.53 $12.31 $12.52 $12.52 898,758
2024-08-29 $12.40 $12.44 $12.32 $12.37 $12.37 796,241
2024-08-28 $12.10 $12.36 $12.10 $12.33 $12.33 811,628
2024-08-27 $12.09 $12.15 $12.05 $12.13 $12.13 314,929
2024-08-26 $12.16 $12.31 $12.10 $12.10 $12.10 614,933
2024-08-23 $11.96 $12.13 $11.92 $12.06 $12.06 649,161
2024-08-22 $11.82 $11.91 $11.82 $11.86 $11.86 426,479
2024-08-21 $11.87 $11.90 $11.81 $11.87 $11.87 583,583
2024-08-20 $11.96 $11.97 $11.78 $11.78 $11.78 511,291
2024-08-19 $11.91 $11.99 $11.90 $11.98 $11.98 622,788
2024-08-16 $11.77 $11.93 $11.77 $11.87 $11.87 755,580
2024-08-15 $11.81 $11.88 $11.68 $11.81 $11.81 1,014,650
2024-08-14 $11.71 $11.71 $11.61 $11.68 $11.68 532,915
2024-08-13 $11.51 $11.70 $11.47 $11.64 $11.64 659,155
2024-08-12 $11.67 $11.68 $11.38 $11.41 $11.41 924,682
2024-08-09 $11.56 $11.77 $11.50 $11.65 $11.65 1,180,336
2024-08-08 $11.15 $11.51 $10.86 $11.47 $11.47 1,434,847
2024-08-07 $10.87 $11.01 $10.80 $10.83 $10.83 884,620
2024-08-06 $10.47 $10.82 $10.45 $10.72 $10.72 1,283,248
2024-08-05 $10.41 $10.65 $10.21 $10.45 $10.45 1,188,700
2024-08-02 $10.78 $10.90 $10.66 $10.82 $10.82 767,110
2024-08-01 $11.21 $11.27 $10.89 $10.97 $10.97 672,491
2024-07-31 $11.41 $11.50 $11.18 $11.19 $11.19 854,013
2024-07-30 $11.14 $11.37 $11.13 $11.36 $11.36 914,859
2024-07-29 $11.22 $11.31 $11.07 $11.07 $11.07 633,830
2024-07-26 $11.13 $11.24 $11.08 $11.16 $11.16 604,123
2024-07-25 $11.14 $11.26 $10.95 $10.96 $10.96 817,097
2024-07-24 $11.35 $11.45 $11.06 $11.07 $11.07 852,352
2024-07-23 $11.44 $11.60 $11.44 $11.49 $11.49 625,527
2024-07-22 $11.46 $11.50 $11.31 $11.49 $11.49 713,349
2024-07-19 $11.40 $11.51 $11.32 $11.39 $11.39 581,979
2024-07-18 $11.63 $11.75 $11.36 $11.40 $11.40 624,769
2024-07-17 $11.60 $11.80 $11.60 $11.66 $11.66 924,329
2024-07-16 $11.55 $11.77 $11.49 $11.72 $11.72 723,409
2024-07-15 $11.36 $11.52 $11.31 $11.45 $11.45 855,859
2024-07-12 $11.33 $11.43 $11.27 $11.32 $11.32 1,274,557
2024-07-11 $11.00 $11.26 $10.95 $11.24 $11.24 1,060,323
2024-07-10 $10.69 $10.90 $10.66 $10.87 $10.87 629,461
2024-07-09 $10.57 $10.70 $10.53 $10.64 $10.64 497,358
2024-07-08 $10.58 $10.66 $10.58 $10.59 $10.59 544,161
2024-07-05 $10.54 $10.60 $10.49 $10.56 $10.56 398,020
2024-07-03 $10.60 $10.65 $10.52 $10.54 $10.54 368,846
2024-07-02 $10.48 $10.63 $10.44 $10.60 $10.60 505,719
2024-07-01 $10.60 $10.61 $10.39 $10.48 $10.48 1,140,745
2024-06-28 $10.61 $10.69 $10.50 $10.64 $10.64 1,498,158
2024-06-27 $10.91 $10.94 $10.77 $10.87 $10.52 1,295,638
2024-06-26 $10.84 $10.93 $10.81 $10.90 $10.55 475,863
2024-06-25 $10.95 $10.98 $10.90 $10.94 $10.59 493,766
2024-06-24 $10.96 $11.08 $10.93 $10.94 $10.59 488,498
2024-06-21 $10.99 $10.99 $10.89 $10.97 $10.62 1,038,686
2024-06-20 $10.88 $11.03 $10.88 $10.95 $10.60 457,975
2024-06-18 $11.03 $11.05 $10.89 $10.95 $10.60 513,106
2024-06-17 $10.81 $11.01 $10.80 $11.00 $10.65 629,098
2024-06-14 $10.75 $10.91 $10.74 $10.86 $10.51 493,000
2024-06-13 $10.66 $10.84 $10.64 $10.81 $10.47 881,434
2024-06-12 $10.59 $10.79 $10.59 $10.70 $10.36 1,149,028
2024-06-11 $10.40 $10.41 $10.33 $10.33 $10.00 765,158
2024-06-10 $10.40 $10.53 $10.37 $10.48 $10.15 437,066
2024-06-07 $10.48 $10.55 $10.45 $10.48 $10.15 462,936
2024-06-06 $10.67 $10.76 $10.60 $10.61 $10.27 340,872
2024-06-05 $10.71 $10.77 $10.60 $10.76 $10.42 361,132
2024-06-04 $10.65 $10.76 $10.62 $10.64 $10.30 424,786
2024-06-03 $10.81 $10.83 $10.71 $10.72 $10.38 494,559
2024-05-31 $10.61 $10.75 $10.58 $10.70 $10.70 775,880
2024-05-30 $10.49 $10.58 $10.47 $10.54 $10.54 449,753
2024-05-29 $10.45 $10.47 $10.33 $10.39 $10.39 713,882
2024-05-28 $10.76 $10.76 $10.55 $10.56 $10.56 567,392
2024-05-24 $10.59 $10.69 $10.54 $10.69 $10.69 462,820
2024-05-23 $10.87 $10.89 $10.54 $10.57 $10.57 675,199
2024-05-22 $10.81 $10.92 $10.81 $10.84 $10.84 451,706
2024-05-21 $10.87 $10.91 $10.82 $10.84 $10.84 414,737
2024-05-20 $11.00 $11.03 $10.85 $10.85 $10.85 529,723
2024-05-17 $11.03 $11.03 $10.94 $11.02 $11.02 393,476
2024-05-16 $10.95 $11.04 $10.93 $11.00 $11.00 363,202
2024-05-15 $10.96 $11.02 $10.90 $10.98 $10.98 454,641
2024-05-14 $10.88 $10.92 $10.77 $10.83 $10.83 472,320
2024-05-13 $10.88 $10.92 $10.72 $10.77 $10.77 481,750
2024-05-10 $10.81 $10.88 $10.77 $10.84 $10.84 418,800
2024-05-09 $10.76 $10.84 $10.72 $10.80 $10.80 701,085
2024-05-08 $10.58 $10.75 $10.58 $10.71 $10.71 650,021
2024-05-07 $10.79 $10.94 $10.64 $10.65 $10.65 716,218
2024-05-06 $10.59 $10.99 $10.59 $10.84 $10.84 896,299
2024-05-03 $11.04 $11.16 $10.91 $10.95 $10.95 863,453
2024-05-02 $10.88 $10.92 $10.76 $10.91 $10.91 555,927
2024-05-01 $10.60 $10.98 $10.60 $10.79 $10.79 411,929
2024-04-30 $10.68 $10.75 $10.59 $10.59 $10.59 595,460
2024-04-29 $10.77 $10.86 $10.71 $10.76 $10.76 456,745
2024-04-26 $10.62 $10.83 $10.58 $10.73 $10.73 472,430
2024-04-25 $10.55 $10.65 $10.52 $10.54 $10.54 421,499
2024-04-24 $10.69 $10.71 $10.55 $10.69 $10.69 476,566
2024-04-23 $10.49 $10.80 $10.48 $10.76 $10.76 382,046
2024-04-22 $10.45 $10.55 $10.43 $10.51 $10.51 354,193
2024-04-19 $10.24 $10.48 $10.21 $10.43 $10.43 528,838
2024-04-18 $10.26 $10.42 $10.25 $10.28 $10.28 619,799
2024-04-17 $10.32 $10.42 $10.25 $10.25 $10.25 504,029
2024-04-16 $10.48 $10.48 $10.20 $10.23 $10.23 694,468
2024-04-15 $10.80 $10.86 $10.42 $10.50 $10.50 631,020
2024-04-12 $10.79 $10.85 $10.68 $10.72 $10.72 316,986
2024-04-11 $10.73 $10.87 $10.62 $10.84 $10.84 618,052
2024-04-10 $10.98 $11.05 $10.61 $10.69 $10.69 874,119
2024-04-09 $11.12 $11.24 $11.08 $11.24 $11.24 282,671
2024-04-08 $11.08 $11.11 $10.99 $11.10 $11.10 368,460
2024-04-05 $11.00 $11.09 $10.93 $11.02 $11.02 467,634
2024-04-04 $11.22 $11.29 $11.03 $11.04 $11.04 462,227
2024-04-03 $11.09 $11.16 $10.95 $11.08 $11.08 532,676
2024-04-02 $11.12 $11.20 $11.04 $11.07 $11.07 611,241
2024-04-01 $11.40 $11.40 $11.19 $11.24 $11.24 524,731
2024-03-28 $11.20 $11.41 $11.20 $11.41 $11.41 807,709
2024-03-27 $11.09 $11.27 $11.06 $11.25 $11.25 739,200
2024-03-26 $11.63 $11.63 $11.33 $11.36 $11.02 742,863
2024-03-25 $11.55 $11.72 $11.55 $11.58 $11.58 548,425
2024-03-22 $11.69 $11.72 $11.50 $11.52 $11.52 496,434
2024-03-21 $11.54 $11.69 $11.50 $11.63 $11.63 595,849
2024-03-20 $11.28 $11.63 $11.26 $11.50 $11.50 634,528
2024-03-19 $11.25 $11.36 $11.11 $11.35 $11.35 600,693
2024-03-18 $11.40 $11.40 $11.21 $11.29 $11.29 666,658
2024-03-15 $11.14 $11.39 $11.08 $11.36 $11.36 1,132,676
2024-03-14 $11.40 $11.41 $11.12 $11.19 $11.19 651,825
2024-03-13 $11.40 $11.50 $11.37 $11.44 $11.44 493,729
2024-03-12 $11.23 $11.44 $11.19 $11.40 $11.40 786,006
2024-03-11 $11.19 $11.30 $11.10 $11.22 $11.22 1,040,390
2024-03-08 $11.29 $11.41 $11.16 $11.18 $11.18 1,142,850
2024-03-07 $11.22 $11.28 $11.18 $11.20 $11.20 513,138
2024-03-06 $11.16 $11.26 $11.07 $11.11 $11.11 585,075
2024-03-05 $11.04 $11.18 $11.02 $11.08 $11.08 822,408
2024-03-04 $11.25 $11.27 $11.03 $11.04 $11.04 627,191
2024-03-01 $11.26 $11.30 $11.08 $11.23 $11.23 1,150,082
2024-02-29 $10.90 $11.24 $10.83 $11.22 $11.22 1,243,521
2024-02-28 $10.78 $10.86 $10.69 $10.75 $10.75 483,733
2024-02-27 $10.91 $10.96 $10.77 $10.84 $10.84 960,441
2024-02-26 $11.07 $11.18 $10.85 $10.88 $10.88 798,053
2024-02-23 $11.17 $11.21 $11.03 $11.13 $11.13 768,727
2024-02-22 $10.95 $11.27 $10.83 $11.17 $11.17 1,290,753
2024-02-21 $10.70 $10.85 $10.67 $10.83 $10.83 658,915
2024-02-20 $10.78 $10.88 $10.67 $10.73 $10.73 995,062
2024-02-16 $10.81 $11.01 $10.71 $10.87 $10.87 927,501
2024-02-15 $10.72 $11.06 $10.72 $10.96 $10.96 1,153,923
2024-02-14 $10.63 $10.71 $10.50 $10.69 $10.69 778,360
2024-02-13 $10.79 $10.80 $10.41 $10.53 $10.53 1,056,720
2024-02-12 $10.78 $11.00 $10.78 $10.93 $10.93 713,167
2024-02-09 $10.76 $10.83 $10.64 $10.79 $10.79 844,710
2024-02-08 $10.65 $10.85 $10.63 $10.73 $10.73 829,314
2024-02-07 $11.05 $11.08 $10.65 $10.67 $10.67 941,511
2024-02-06 $10.94 $11.08 $10.90 $11.03 $11.03 654,703
2024-02-05 $10.96 $11.05 $10.76 $10.99 $10.99 849,085
2024-02-02 $11.12 $11.16 $10.98 $11.10 $11.10 1,083,220
2024-02-01 $11.16 $11.32 $10.98 $11.30 $11.30 1,206,462
2024-01-31 $11.40 $11.41 $11.06 $11.07 $11.07 1,472,908
2024-01-30 $11.56 $11.61 $11.37 $11.42 $11.42 693,086
2024-01-29 $11.57 $11.67 $11.45 $11.60 $11.60 1,065,597
2024-01-26 $11.46 $11.62 $11.42 $11.54 $11.54 908,101
2024-01-25 $11.49 $11.56 $11.31 $11.41 $11.41 710,507
2024-01-24 $11.64 $11.64 $11.29 $11.30 $11.30 725,806
2024-01-23 $11.51 $11.53 $11.42 $11.51 $11.51 481,386
2024-01-22 $11.58 $11.67 $11.41 $11.47 $11.47 556,913
2024-01-19 $11.42 $11.49 $11.18 $11.48 $11.48 844,693
2024-01-18 $11.49 $11.50 $11.21 $11.38 $11.38 640,639
2024-01-17 $11.38 $11.51 $11.30 $11.41 $11.41 608,140
2024-01-16 $11.46 $11.49 $11.31 $11.48 $11.48 738,744
2024-01-12 $11.59 $11.70 $11.45 $11.56 $11.56 773,934
2024-01-11 $11.47 $11.48 $11.26 $11.46 $11.46 848,916
2024-01-10 $11.42 $11.58 $11.42 $11.52 $11.52 794,887
2024-01-09 $11.34 $11.47 $11.30 $11.42 $11.42 771,630
2024-01-08 $11.10 $11.47 $11.10 $11.47 $11.47 880,923
2024-01-05 $10.98 $11.25 $10.95 $11.13 $11.13 971,528
2024-01-04 $11.03 $11.10 $10.96 $11.02 $11.02 532,066
2024-01-03 $11.11 $11.13 $10.87 $11.04 $11.04 1,159,094
2024-01-02 $11.18 $11.29 $11.08 $11.25 $11.25 1,034,227
2023-12-29 $11.35 $11.45 $11.27 $11.27 $11.27 741,766
2023-12-28 $11.36 $11.48 $11.35 $11.45 $11.45 932,877
2023-12-27 $11.82 $11.86 $11.73 $11.77 $11.42 919,285
2023-12-26 $11.76 $11.90 $11.71 $11.83 $11.83 549,779
2023-12-22 $11.84 $11.88 $11.72 $11.73 $11.73 716,415
2023-12-21 $11.65 $11.78 $11.62 $11.78 $11.78 974,751
2023-12-20 $11.70 $11.89 $11.56 $11.56 $11.56 918,775
2023-12-19 $11.56 $11.80 $11.50 $11.72 $11.72 846,775
2023-12-18 $11.71 $11.75 $11.50 $11.51 $11.51 958,824
2023-12-15 $11.82 $11.83 $11.56 $11.65 $11.65 1,990,405
2023-12-14 $11.67 $11.85 $11.63 $11.79 $11.79 2,053,783
2023-12-13 $11.37 $11.62 $11.14 $11.49 $11.49 2,432,660
2023-12-12 $10.93 $11.16 $10.87 $11.02 $11.02 742,684
2023-12-11 $10.93 $11.02 $10.89 $10.96 $10.96 716,156
2023-12-08 $10.95 $11.05 $10.90 $10.97 $10.97 735,067
2023-12-07 $10.80 $10.99 $10.70 $10.98 $10.98 808,953
2023-12-06 $11.02 $11.08 $10.77 $10.79 $10.79 1,032,645
2023-12-05 $10.98 $11.02 $10.87 $10.96 $10.96 882,304
2023-12-04 $11.00 $11.10 $10.96 $11.03 $11.03 610,609
2023-12-01 $10.79 $11.09 $10.73 $11.07 $11.07 1,582,082
2023-11-30 $10.95 $10.97 $10.75 $10.80 $10.80 1,088,936
2023-11-29 $10.65 $11.02 $10.65 $10.96 $10.96 2,605,876
2023-11-28 $10.46 $10.59 $10.36 $10.57 $10.57 1,004,772
2023-11-27 $10.37 $10.43 $10.35 $10.42 $10.42 538,206
2023-11-24 $10.44 $10.50 $10.37 $10.43 $10.43 276,263
2023-11-22 $10.61 $10.65 $10.44 $10.50 $10.50 529,956
2023-11-21 $10.46 $10.53 $10.42 $10.49 $10.49 717,731
2023-11-20 $10.37 $10.55 $10.32 $10.55 $10.55 887,313
2023-11-17 $10.50 $10.58 $10.35 $10.41 $10.41 722,895
2023-11-16 $10.40 $10.43 $10.22 $10.41 $10.41 1,031,345
2023-11-15 $10.23 $10.41 $10.16 $10.39 $10.39 856,765
2023-11-14 $10.09 $10.24 $10.00 $10.22 $10.22 1,511,370
2023-11-13 $9.62 $9.72 $9.57 $9.70 $9.70 481,895
2023-11-10 $9.67 $9.75 $9.59 $9.75 $9.75 711,673
2023-11-09 $9.83 $9.97 $9.48 $9.56 $9.56 1,624,480
2023-11-08 $9.73 $9.79 $9.66 $9.78 $9.78 1,196,986
2023-11-07 $9.84 $9.88 $9.44 $9.76 $9.76 1,589,811
2023-11-06 $9.85 $9.91 $9.75 $9.81 $9.81 1,167,327
2023-11-03 $9.87 $10.08 $9.87 $9.89 $9.89 1,426,863
2023-11-02 $9.43 $9.76 $9.42 $9.75 $9.75 1,635,515
2023-11-01 $8.91 $9.31 $8.82 $9.30 $9.30 2,131,235
2023-10-31 $8.92 $9.09 $8.72 $8.89 $8.89 1,725,598
2023-10-30 $8.78 $8.93 $8.68 $8.83 $8.83 738,479
2023-10-27 $8.73 $8.81 $8.61 $8.70 $8.70 838,583
2023-10-26 $8.51 $8.78 $8.51 $8.65 $8.65 1,040,148
2023-10-25 $8.61 $8.68 $8.42 $8.46 $8.46 980,965
2023-10-24 $8.67 $8.79 $8.61 $8.69 $8.69 620,368
2023-10-23 $8.57 $8.80 $8.41 $8.66 $8.66 1,056,972
2023-10-20 $8.75 $8.82 $8.61 $8.61 $8.61 809,863
2023-10-19 $8.76 $8.97 $8.63 $8.73 $8.73 1,149,232
2023-10-18 $9.24 $9.24 $8.99 $9.02 $9.02 752,347
2023-10-17 $9.08 $9.32 $9.02 $9.30 $9.30 1,381,384
2023-10-16 $9.18 $9.30 $9.09 $9.20 $9.20 854,126
2023-10-13 $9.47 $9.48 $9.13 $9.17 $9.17 954,190
2023-10-12 $9.50 $9.51 $9.24 $9.40 $9.40 1,367,940
2023-10-11 $9.12 $9.58 $9.12 $9.58 $9.58 1,609,198
2023-10-10 $8.94 $9.07 $8.94 $9.04 $9.04 596,652
2023-10-09 $8.70 $9.04 $8.70 $8.96 $8.96 540,432
2023-10-06 $8.64 $8.84 $8.62 $8.74 $8.74 889,087
2023-10-05 $8.57 $8.84 $8.53 $8.76 $8.76 907,235
2023-10-04 $8.78 $8.86 $8.44 $8.56 $8.56 1,833,583
2023-10-03 $9.22 $9.28 $8.73 $8.78 $8.78 1,984,859
2023-10-02 $9.50 $9.60 $9.17 $9.31 $9.31 1,304,300
2023-09-29 $9.75 $9.78 $9.58 $9.61 $9.61 1,168,867
2023-09-28 $9.85 $10.00 $9.80 $9.94 $9.94 1,121,968
2023-09-27 $9.91 $9.97 $9.79 $9.83 $9.83 1,120,701
2023-09-26 $10.01 $10.04 $9.83 $9.87 $9.87 1,166,270
2023-09-25 $10.12 $10.21 $10.03 $10.07 $10.07 783,055
2023-09-22 $10.07 $10.30 $10.00 $10.20 $10.20 1,138,095
2023-09-21 $10.54 $10.54 $10.03 $10.06 $10.06 1,029,959
2023-09-20 $10.72 $10.77 $10.56 $10.56 $10.56 640,136
2023-09-19 $10.81 $10.88 $10.65 $10.67 $10.67 779,840
2023-09-18 $10.90 $10.96 $10.82 $10.85 $10.85 696,374
2023-09-15 $10.84 $10.91 $10.75 $10.90 $10.90 2,005,657
2023-09-14 $10.90 $10.97 $10.80 $10.86 $10.86 783,254
2023-09-13 $10.71 $10.95 $10.66 $10.86 $10.86 1,014,400
2023-09-12 $10.75 $10.90 $10.70 $10.70 $10.70 652,134
2023-09-11 $10.90 $10.92 $10.76 $10.86 $10.86 354,665
2023-09-08 $10.86 $10.92 $10.78 $10.82 $10.82 436,025
2023-09-07 $10.65 $10.89 $10.65 $10.82 $10.82 478,562
2023-09-06 $10.83 $10.88 $10.68 $10.77 $10.77 510,809
2023-09-05 $10.88 $10.98 $10.81 $10.89 $10.89 722,911
2023-09-01 $11.01 $11.10 $10.89 $10.94 $10.94 873,835
2023-08-31 $11.02 $11.05 $10.95 $10.96 $10.96 665,899
2023-08-30 $10.97 $11.04 $10.92 $11.00 $11.00 610,504
2023-08-29 $10.86 $11.03 $10.79 $10.97 $10.97 842,407
2023-08-28 $10.60 $10.89 $10.60 $10.86 $10.86 676,339
2023-08-25 $10.49 $10.64 $10.39 $10.58 $10.58 500,236
2023-08-24 $10.49 $10.61 $10.42 $10.46 $10.46 400,364
2023-08-23 $10.26 $10.55 $10.20 $10.54 $10.54 812,554
2023-08-22 $10.25 $10.33 $10.10 $10.18 $10.18 612,267
2023-08-21 $10.35 $10.35 $10.10 $10.23 $10.23 538,138
2023-08-18 $10.08 $10.32 $10.03 $10.27 $10.27 760,201
2023-08-17 $10.35 $10.42 $10.16 $10.20 $10.20 593,099
2023-08-16 $10.42 $10.51 $10.34 $10.35 $10.35 446,419
2023-08-15 $10.50 $10.52 $10.33 $10.46 $10.46 719,960
2023-08-14 $10.62 $10.65 $10.52 $10.54 $10.54 602,902
2023-08-11 $10.67 $10.73 $10.63 $10.63 $10.63 544,749
2023-08-10 $10.91 $10.97 $10.65 $10.68 $10.68 641,165
2023-08-09 $10.89 $10.97 $10.83 $10.86 $10.86 520,393
2023-08-08 $10.67 $10.91 $10.57 $10.90 $10.90 558,312
2023-08-07 $10.83 $10.90 $10.72 $10.83 $10.83 788,735
2023-08-04 $10.60 $10.84 $10.59 $10.79 $10.79 1,360,228
2023-08-03 $11.21 $11.21 $10.47 $10.49 $10.49 2,013,104
2023-08-02 $11.21 $11.26 $11.02 $11.24 $11.24 887,709
2023-08-01 $11.28 $11.28 $11.13 $11.25 $11.25 955,381
2023-07-31 $11.68 $11.68 $11.18 $11.26 $11.26 1,601,797
2023-07-28 $11.61 $11.66 $11.47 $11.60 $11.60 1,085,137
2023-07-27 $11.66 $11.85 $11.47 $11.48 $11.48 1,126,966
2023-07-26 $11.58 $11.72 $11.58 $11.64 $11.64 709,242
2023-07-25 $11.54 $11.65 $11.51 $11.54 $11.54 854,795
2023-07-24 $11.57 $11.70 $11.48 $11.56 $11.56 807,830
2023-07-21 $11.66 $11.72 $11.51 $11.54 $11.54 652,656
2023-07-20 $11.63 $11.63 $11.36 $11.48 $11.48 789,730
2023-07-19 $11.50 $11.70 $11.48 $11.64 $11.64 816,417
2023-07-18 $11.33 $11.51 $11.29 $11.42 $11.42 621,736
2023-07-17 $11.37 $11.41 $11.26 $11.31 $11.31 464,686
2023-07-14 $11.53 $11.53 $11.34 $11.39 $11.39 496,273
2023-07-13 $11.29 $11.55 $11.23 $11.53 $11.53 1,191,129
2023-07-12 $11.25 $11.29 $11.20 $11.24 $11.24 732,849
2023-07-11 $11.05 $11.20 $11.03 $11.09 $11.09 521,441
2023-07-10 $10.75 $11.04 $10.72 $10.99 $10.99 1,500,176
2023-07-07 $10.65 $10.89 $10.64 $10.75 $10.75 878,430
2023-07-06 $10.86 $10.86 $10.52 $10.63 $10.63 1,153,747
2023-07-05 $11.15 $11.16 $10.97 $10.97 $10.97 1,061,038
2023-07-03 $11.14 $11.25 $11.10 $11.17 $11.17 390,487
2023-06-30 $11.22 $11.26 $11.14 $11.24 $11.24 849,448
2023-06-29 $11.08 $11.15 $11.00 $11.13 $11.13 1,316,624
2023-06-28 $11.46 $11.50 $11.35 $11.39 $11.04 1,146,319
2023-06-27 $11.15 $11.50 $11.10 $11.47 $11.47 1,021,164
2023-06-26 $10.90 $11.30 $10.89 $11.17 $11.17 872,204
2023-06-23 $11.11 $11.14 $10.89 $10.92 $10.92 1,523,135
2023-06-22 $11.35 $11.35 $11.17 $11.19 $11.19 1,025,854
2023-06-21 $11.31 $11.44 $11.24 $11.38 $11.38 1,027,440
2023-06-20 $11.46 $11.52 $11.31 $11.31 $11.31 1,307,073
2023-06-16 $11.74 $11.74 $11.51 $11.52 $11.52 1,742,577
2023-06-15 $11.39 $11.65 $11.39 $11.63 $11.63 1,031,296
2023-06-14 $11.55 $11.68 $11.36 $11.49 $11.49 1,351,084
2023-06-13 $11.45 $11.60 $11.44 $11.49 $11.49 1,063,205
2023-06-12 $11.26 $11.44 $11.25 $11.43 $11.43 885,039
2023-06-09 $11.29 $11.34 $11.18 $11.25 $11.25 615,819
2023-06-08 $11.20 $11.41 $11.14 $11.36 $11.36 920,778
2023-06-07 $11.15 $11.40 $11.15 $11.23 $11.23 1,306,714
2023-06-06 $10.85 $11.25 $10.84 $11.13 $11.13 1,168,387
2023-06-05 $11.03 $11.04 $10.85 $10.88 $10.88 824,617
2023-06-02 $10.92 $11.18 $10.86 $11.14 $11.14 1,369,541
2023-06-01 $10.58 $10.82 $10.57 $10.81 $10.81 862,543
2023-05-31 $10.56 $10.64 $10.40 $10.58 $10.58 1,397,654
2023-05-30 $10.65 $10.77 $10.49 $10.52 $10.52 1,071,485
2023-05-26 $10.21 $10.61 $10.14 $10.57 $10.57 998,138
2023-05-25 $10.51 $10.51 $10.06 $10.27 $10.27 1,142,119
2023-05-24 $10.80 $10.80 $10.49 $10.59 $10.59 1,643,269
2023-05-23 $10.83 $11.14 $10.81 $10.91 $10.91 1,434,993
2023-05-22 $10.80 $10.88 $10.62 $10.84 $10.84 930,884
2023-05-19 $10.80 $10.88 $10.65 $10.77 $10.77 1,192,926
2023-05-18 $10.50 $10.80 $10.46 $10.79 $10.79 1,006,828
2023-05-17 $10.33 $10.56 $10.24 $10.53 $10.53 1,082,804
2023-05-16 $10.07 $10.26 $10.06 $10.24 $10.24 862,553
2023-05-15 $10.21 $10.30 $10.10 $10.12 $10.12 779,907
2023-05-12 $10.35 $10.40 $10.13 $10.18 $10.18 766,736
2023-05-11 $10.29 $10.33 $10.20 $10.32 $10.32 667,029
2023-05-10 $10.45 $10.50 $10.23 $10.32 $10.32 884,928
2023-05-09 $10.38 $10.48 $10.29 $10.30 $10.30 791,523
2023-05-08 $10.30 $10.47 $10.30 $10.44 $10.44 796,686
2023-05-05 $10.48 $10.59 $10.16 $10.30 $10.30 1,115,986
2023-05-04 $10.24 $10.36 $9.96 $10.31 $10.31 1,785,498
2023-05-03 $10.08 $10.42 $10.04 $10.19 $10.19 1,289,422
2023-05-02 $10.39 $10.41 $9.87 $10.08 $10.08 1,350,284
2023-05-01 $10.68 $10.77 $10.42 $10.43 $10.43 1,251,125
2023-04-28 $10.48 $10.79 $10.45 $10.69 $10.69 1,453,091
2023-04-27 $10.19 $10.48 $10.19 $10.47 $10.47 975,193
2023-04-26 $10.19 $10.33 $10.03 $10.11 $10.11 1,272,842
2023-04-25 $10.30 $10.33 $10.09 $10.13 $10.13 704,653
2023-04-24 $10.43 $10.45 $10.22 $10.32 $10.32 878,914
2023-04-21 $10.30 $10.53 $10.27 $10.48 $10.48 1,473,146
2023-04-20 $10.00 $10.32 $10.00 $10.32 $10.32 1,463,494
2023-04-19 $9.85 $10.20 $9.85 $10.09 $10.09 694,568
2023-04-18 $10.20 $10.23 $9.89 $9.98 $9.98 934,145
2023-04-17 $9.90 $10.27 $9.86 $10.23 $10.23 806,004
2023-04-14 $10.10 $10.21 $9.80 $9.93 $9.93 875,581
2023-04-13 $10.08 $10.15 $9.99 $10.09 $10.09 794,622
2023-04-12 $10.27 $10.35 $10.07 $10.10 $10.10 738,148
2023-04-11 $10.15 $10.18 $10.05 $10.09 $10.09 850,650
2023-04-10 $10.36 $10.40 $9.85 $10.08 $10.08 1,125,758
2023-04-06 $10.35 $10.40 $10.27 $10.33 $10.33 889,238
2023-04-05 $9.87 $10.33 $9.82 $10.29 $10.29 1,748,564
2023-04-04 $9.90 $9.99 $9.79 $9.99 $9.99 1,196,355
2023-04-03 $9.86 $9.97 $9.73 $9.85 $9.85 1,463,711
2023-03-31 $9.73 $9.94 $9.66 $9.92 $9.92 1,891,358
2023-03-30 $9.77 $9.82 $9.57 $9.65 $9.65 1,609,176
2023-03-29 $10.07 $10.12 $9.91 $10.04 $9.69 2,486,173
2023-03-28 $9.90 $9.95 $9.69 $9.85 $9.85 2,681,688
2023-03-27 $9.76 $9.85 $9.46 $9.69 $9.69 4,819,913
2023-03-24 $8.74 $9.13 $8.63 $9.13 $9.13 1,115,559
2023-03-23 $9.02 $9.22 $8.76 $8.77 $8.77 1,140,001
2023-03-22 $9.26 $9.30 $8.94 $8.95 $8.95 1,334,290
2023-03-21 $9.40 $9.50 $9.27 $9.29 $9.29 1,142,107
2023-03-20 $9.07 $9.29 $9.07 $9.15 $9.15 1,078,862
2023-03-17 $9.21 $9.31 $8.98 $9.00 $9.00 2,075,761
2023-03-16 $9.25 $9.46 $9.03 $9.38 $9.38 1,258,600
2023-03-15 $9.31 $9.40 $9.14 $9.38 $9.38 1,494,352
2023-03-14 $9.65 $9.82 $9.43 $9.54 $9.54 1,687,587
2023-03-13 $9.32 $9.57 $9.06 $9.39 $9.39 1,556,431
2023-03-10 $9.97 $9.97 $9.41 $9.51 $9.51 2,153,897
2023-03-09 $10.51 $10.51 $10.00 $10.02 $10.02 1,046,633
2023-03-08 $10.48 $10.48 $10.27 $10.47 $10.47 858,889
2023-03-07 $10.67 $10.76 $10.36 $10.41 $10.41 1,018,265
2023-03-06 $10.59 $10.75 $10.56 $10.65 $10.65 1,040,093
2023-03-03 $10.53 $10.66 $10.43 $10.61 $10.61 914,352
2023-03-02 $10.38 $10.47 $10.31 $10.44 $10.44 1,020,892
2023-03-01 $10.67 $10.71 $10.45 $10.45 $10.45 1,451,026
2023-02-28 $10.74 $10.87 $10.70 $10.71 $10.71 1,004,504
2023-02-27 $10.94 $11.01 $10.75 $10.75 $10.75 1,017,501
2023-02-24 $10.77 $10.91 $10.72 $10.83 $10.83 1,880,073
2023-02-23 $10.97 $11.00 $10.74 $10.93 $10.93 1,591,572
2023-02-22 $10.58 $10.76 $10.57 $10.65 $10.65 1,086,991
2023-02-21 $10.84 $10.95 $10.45 $10.50 $10.50 1,651,990
2023-02-17 $11.14 $11.16 $10.87 $11.00 $11.00 1,051,076
2023-02-16 $10.99 $11.20 $10.92 $11.09 $11.09 858,184
2023-02-15 $11.00 $11.18 $10.90 $11.15 $11.15 2,094,955
2023-02-14 $11.20 $11.30 $10.99 $11.07 $11.07 1,812,608
2023-02-13 $11.20 $11.33 $11.14 $11.20 $11.20 2,295,987
2023-02-10 $11.05 $11.25 $11.01 $11.13 $11.13 1,940,158
2023-02-09 $11.73 $11.84 $11.09 $11.17 $11.17 1,980,008
2023-02-08 $11.74 $11.75 $11.51 $11.64 $11.64 845,417
2023-02-07 $11.53 $11.78 $11.46 $11.77 $11.77 961,024
2023-02-06 $11.95 $11.95 $11.55 $11.58 $11.58 875,708
2023-02-03 $12.10 $12.19 $11.98 $12.05 $12.05 803,033
2023-02-02 $12.30 $12.38 $12.19 $12.24 $12.24 1,051,375
2023-02-01 $11.87 $12.28 $11.75 $12.16 $12.16 1,389,764
2023-01-31 $11.64 $11.90 $11.59 $11.89 $11.89 1,242,222
2023-01-30 $11.55 $11.60 $11.42 $11.48 $11.48 755,965
2023-01-27 $11.51 $11.70 $11.51 $11.62 $11.62 702,917
2023-01-26 $11.38 $11.53 $11.32 $11.52 $11.52 629,353
2023-01-25 $11.27 $11.35 $11.21 $11.30 $11.30 528,084
2023-01-24 $11.41 $11.49 $11.32 $11.35 $11.35 956,005
2023-01-23 $11.41 $11.55 $11.36 $11.41 $11.41 1,112,338
2023-01-20 $11.33 $11.42 $11.15 $11.41 $11.41 680,284
2023-01-19 $11.11 $11.24 $11.03 $11.24 $11.24 650,499
2023-01-18 $11.22 $11.44 $11.16 $11.29 $11.29 985,566
2023-01-17 $11.15 $11.23 $10.99 $11.11 $11.11 872,674
2023-01-13 $10.84 $11.19 $10.80 $11.17 $11.17 854,728
2023-01-12 $10.81 $10.96 $10.68 $10.94 $10.94 1,637,785
2023-01-11 $10.52 $10.75 $10.52 $10.70 $10.70 1,619,512
2023-01-10 $10.30 $10.47 $10.21 $10.45 $10.45 2,095,949
2023-01-09 $10.54 $10.59 $10.05 $10.25 $10.25 13,018,802
2023-01-06 $10.59 $10.72 $10.39 $10.42 $10.42 1,745,607
2023-01-05 $10.40 $10.55 $10.33 $10.49 $10.49 592,552
2023-01-04 $10.26 $10.53 $10.24 $10.46 $10.46 935,689
2023-01-03 $10.00 $10.22 $9.93 $10.16 $10.16 758,582
2022-12-30 $9.81 $10.00 $9.76 $9.85 $9.85 759,407
2022-12-29 $9.80 $9.96 $9.71 $9.95 $9.95 1,057,412
2022-12-28 $10.41 $10.50 $9.99 $10.03 $9.69 1,139,486
2022-12-27 $10.52 $10.52 $10.36 $10.44 $10.09 731,722
2022-12-23 $10.49 $10.58 $10.47 $10.54 $10.18 575,258
2022-12-22 $10.59 $10.61 $10.32 $10.53 $10.53 769,010
2022-12-21 $10.60 $10.84 $10.57 $10.70 $10.70 871,612
2022-12-20 $10.71 $10.73 $10.45 $10.47 $10.47 1,589,288
2022-12-19 $10.82 $10.89 $10.65 $10.74 $10.74 1,095,869
2022-12-16 $10.92 $11.03 $10.72 $10.86 $10.86 3,130,911
2022-12-15 $11.35 $11.37 $10.87 $11.04 $11.04 1,679,226
2022-12-14 $11.37 $11.62 $11.31 $11.48 $11.48 1,021,288
2022-12-13 $11.71 $11.87 $11.40 $11.41 $11.41 1,144,455
2022-12-12 $11.37 $11.42 $11.24 $11.30 $11.30 698,893
2022-12-09 $11.40 $11.55 $11.30 $11.30 $11.30 666,195
2022-12-08 $11.24 $11.49 $11.14 $11.45 $11.45 1,023,980
2022-12-07 $10.86 $11.17 $10.79 $11.16 $11.16 1,671,398
2022-12-06 $10.83 $10.92 $10.59 $10.86 $10.86 1,303,263
2022-12-05 $11.00 $11.13 $10.78 $10.85 $10.85 898,485
2022-12-02 $11.00 $11.20 $10.85 $11.14 $11.14 598,416
2022-12-01 $11.27 $11.58 $11.12 $11.19 $11.19 810,936
2022-11-30 $10.77 $11.20 $10.61 $11.18 $11.18 1,352,071
2022-11-29 $10.86 $10.95 $10.75 $10.88 $10.88 755,271
2022-11-28 $11.00 $11.07 $10.83 $10.84 $10.84 557,709
2022-11-25 $10.97 $11.13 $10.95 $11.11 $11.11 361,449
2022-11-23 $10.90 $11.07 $10.74 $10.98 $10.98 686,945
2022-11-22 $10.80 $11.01 $10.74 $10.98 $10.98 623,869
2022-11-21 $10.68 $10.86 $10.62 $10.80 $10.80 883,970
2022-11-18 $10.91 $10.91 $10.66 $10.79 $10.79 1,371,166
2022-11-17 $10.85 $10.85 $10.52 $10.66 $10.66 834,832
2022-11-16 $11.10 $11.18 $10.83 $11.06 $11.06 737,814
2022-11-15 $11.01 $11.43 $11.01 $11.23 $11.23 1,227,308
2022-11-14 $11.11 $11.15 $10.90 $10.91 $10.91 849,229
2022-11-11 $10.99 $11.27 $10.86 $11.19 $11.19 1,089,073
2022-11-10 $10.32 $11.02 $10.32 $10.99 $10.99 2,698,270
2022-11-09 $10.14 $10.38 $10.03 $10.13 $10.13 1,061,210
2022-11-08 $10.17 $10.30 $10.10 $10.21 $10.21 1,358,966
2022-11-07 $10.21 $10.30 $10.04 $10.18 $10.18 1,008,092
2022-11-04 $9.77 $10.23 $9.72 $10.18 $10.18 1,493,302
2022-11-03 $9.72 $9.79 $9.22 $9.52 $9.52 939,431
2022-11-02 $10.08 $10.22 $9.71 $9.72 $9.72 1,464,797
2022-11-01 $10.04 $10.38 $9.86 $9.98 $9.98 1,063,423
2022-10-31 $10.02 $10.14 $9.85 $9.96 $9.96 1,338,896
2022-10-28 $9.60 $10.04 $9.55 $10.02 $10.02 922,713
2022-10-27 $9.56 $10.07 $9.56 $9.58 $9.58 1,177,522
2022-10-26 $9.64 $9.87 $9.52 $9.54 $9.54 1,027,994
2022-10-25 $9.05 $9.71 $8.89 $9.64 $9.64 1,305,702
2022-10-24 $9.11 $9.21 $8.96 $9.09 $9.09 1,640,861
2022-10-21 $8.88 $9.10 $8.85 $9.06 $9.06 845,732
2022-10-20 $9.05 $9.20 $8.91 $8.93 $8.93 925,168
2022-10-19 $9.15 $9.16 $8.90 $8.99 $8.99 1,195,410
2022-10-18 $9.25 $9.65 $9.14 $9.30 $9.30 2,354,208
2022-10-17 $8.55 $8.68 $8.42 $8.55 $8.55 1,521,851
2022-10-14 $8.60 $8.74 $8.38 $8.39 $8.39 2,744,438
2022-10-13 $7.99 $8.53 $7.84 $8.48 $8.48 2,771,707
2022-10-12 $8.14 $8.24 $7.71 $8.16 $8.16 4,237,224
2022-10-11 $7.27 $8.32 $7.15 $8.21 $8.21 5,220,057
2022-10-10 $7.52 $7.72 $7.25 $7.25 $7.25 1,589,545
2022-10-07 $7.61 $7.70 $7.41 $7.46 $7.46 3,606,711
2022-10-06 $7.91 $8.10 $7.56 $7.71 $7.71 2,633,284
2022-10-05 $8.37 $8.37 $7.64 $7.98 $7.98 2,434,551
2022-10-04 $8.04 $8.59 $7.95 $8.54 $8.54 3,106,584
2022-10-03 $7.91 $8.00 $7.40 $7.77 $7.77 2,823,193
2022-09-30 $8.21 $8.30 $7.74 $7.78 $7.78 3,439,325
2022-09-29 $8.48 $8.51 $8.03 $8.16 $8.16 4,230,575
2022-09-28 $8.96 $9.28 $8.81 $9.04 $8.58 2,405,656
2022-09-27 $9.25 $9.39 $8.81 $8.86 $8.41 2,590,425
2022-09-26 $9.65 $9.76 $9.02 $9.10 $9.10 3,800,994
2022-09-23 $10.09 $10.14 $9.53 $9.74 $9.74 2,819,934
2022-09-22 $10.48 $10.51 $10.09 $10.19 $10.19 2,436,126
2022-09-21 $10.74 $10.87 $10.53 $10.54 $10.54 1,294,560
2022-09-20 $10.90 $10.90 $10.62 $10.64 $10.64 1,502,401
2022-09-19 $10.88 $11.08 $10.85 $10.95 $10.95 1,405,944
2022-09-16 $10.56 $11.04 $10.44 $11.00 $11.00 2,410,520
2022-09-15 $10.88 $10.95 $10.62 $10.63 $10.63 1,272,823
2022-09-14 $10.63 $10.93 $10.59 $10.92 $10.92 1,533,267
2022-09-13 $10.71 $10.76 $10.51 $10.60 $10.60 1,254,435
2022-09-12 $10.98 $11.04 $10.79 $10.94 $10.94 971,579
2022-09-09 $10.59 $10.87 $10.56 $10.87 $10.87 1,009,523
2022-09-08 $10.52 $10.54 $10.42 $10.50 $10.50 865,187
2022-09-07 $10.49 $10.61 $10.41 $10.59 $10.59 1,739,206
2022-09-06 $10.73 $10.77 $10.44 $10.52 $10.52 914,176
2022-09-02 $10.70 $10.76 $10.54 $10.64 $10.64 1,245,518
2022-09-01 $10.87 $10.87 $10.22 $10.53 $10.53 1,778,351
2022-08-31 $11.03 $11.12 $10.87 $10.93 $10.93 1,130,916
2022-08-30 $11.32 $11.33 $10.94 $10.95 $10.95 1,056,397
2022-08-29 $11.30 $11.32 $11.16 $11.20 $11.20 972,127
2022-08-26 $11.57 $11.60 $11.35 $11.37 $11.37 812,218
2022-08-25 $11.52 $11.64 $11.48 $11.58 $11.58 717,484
2022-08-24 $11.52 $11.57 $11.41 $11.48 $11.48 944,907
2022-08-23 $11.44 $11.53 $11.39 $11.49 $11.49 1,037,890
2022-08-22 $11.58 $11.69 $11.33 $11.37 $11.37 996,531
2022-08-19 $11.73 $11.88 $11.66 $11.73 $11.73 715,434
2022-08-18 $11.77 $11.97 $11.74 $11.86 $11.86 595,672
2022-08-17 $12.00 $12.00 $11.73 $11.82 $11.82 849,161
2022-08-16 $12.02 $12.11 $11.92 $12.08 $12.08 604,753
2022-08-15 $12.01 $12.08 $11.84 $12.01 $12.01 1,056,362
2022-08-12 $12.24 $12.27 $12.10 $12.13 $12.13 937,027
2022-08-11 $12.23 $12.30 $12.13 $12.14 $12.14 992,656
2022-08-10 $12.20 $12.24 $12.08 $12.09 $12.09 940,240
2022-08-09 $12.04 $12.09 $11.78 $12.00 $12.00 973,499
2022-08-08 $12.12 $12.54 $12.04 $12.07 $12.07 1,546,283
2022-08-05 $12.00 $12.15 $11.77 $12.02 $12.02 2,354,051
2022-08-04 $12.80 $12.91 $12.01 $12.03 $12.03 2,900,072
2022-08-03 $12.67 $12.81 $12.59 $12.64 $12.64 1,364,341
2022-08-02 $13.03 $13.08 $12.63 $12.66 $12.66 1,484,322
2022-08-01 $12.94 $13.21 $12.82 $13.17 $13.17 1,268,160
2022-07-29 $12.93 $13.20 $12.80 $12.96 $12.96 1,866,107
2022-07-28 $12.18 $12.85 $12.18 $12.85 $12.85 1,608,317
2022-07-27 $11.59 $12.21 $11.53 $12.19 $12.19 2,308,957
2022-07-26 $11.38 $11.57 $11.37 $11.53 $11.53 1,111,696
2022-07-25 $11.42 $11.55 $11.37 $11.48 $11.48 856,276
2022-07-22 $11.59 $11.66 $11.33 $11.42 $11.42 756,914
2022-07-21 $11.25 $11.51 $11.10 $11.50 $11.50 714,026
2022-07-20 $11.33 $11.46 $11.24 $11.35 $11.35 863,033
2022-07-19 $10.80 $11.35 $10.79 $11.33 $11.33 1,520,486
2022-07-18 $11.12 $11.21 $10.53 $10.70 $10.70 2,355,515
2022-07-15 $11.22 $11.35 $10.86 $11.21 $11.21 1,111,374
2022-07-14 $11.21 $11.29 $10.88 $10.98 $10.98 1,854,720
2022-07-13 $11.07 $11.43 $10.93 $11.41 $11.41 1,173,952
2022-07-12 $11.04 $11.34 $11.04 $11.17 $11.17 1,105,293
2022-07-11 $11.19 $11.25 $11.02 $11.09 $11.09 1,336,097
2022-07-08 $11.24 $11.37 $11.11 $11.26 $11.26 1,113,117
2022-07-07 $11.27 $11.40 $11.17 $11.25 $11.25 994,091
2022-07-06 $11.40 $11.56 $11.02 $11.17 $11.17 1,197,497
2022-07-05 $11.01 $11.41 $10.88 $11.41 $11.41 1,302,195
2022-07-01 $10.71 $11.25 $10.71 $11.15 $11.15 1,323,781
2022-06-30 $10.65 $10.84 $10.52 $10.75 $10.75 2,173,288
2022-06-29 $10.82 $11.06 $10.60 $10.81 $10.81 1,848,382
2022-06-28 $11.65 $11.78 $11.43 $11.45 $11.00 1,655,438
2022-06-27 $11.73 $11.94 $11.44 $11.56 $11.11 1,620,000
2022-06-24 $11.25 $11.70 $11.25 $11.62 $11.17 2,832,853
2022-06-23 $10.88 $11.15 $10.75 $11.13 $10.69 1,647,230
2022-06-22 $10.60 $10.93 $10.57 $10.80 $10.38 2,047,428
2022-06-21 $10.77 $11.11 $10.63 $10.74 $10.32 2,451,124
2022-06-17 $9.98 $10.54 $9.72 $10.53 $10.12 5,070,773
2022-06-16 $10.80 $10.80 $9.89 $9.92 $9.53 4,366,932
2022-06-15 $11.10 $11.19 $10.64 $10.93 $10.50 2,769,566
2022-06-14 $11.56 $11.58 $10.81 $10.88 $10.45 2,181,185
2022-06-13 $13.03 $13.07 $11.48 $11.50 $11.05 3,079,827
2022-06-10 $13.50 $13.52 $13.15 $13.25 $12.73 961,607
2022-06-09 $13.70 $13.87 $13.62 $13.62 $13.09 842,021
2022-06-08 $14.00 $14.00 $13.59 $13.67 $13.14 789,238
2022-06-07 $13.94 $14.07 $13.84 $14.06 $13.51 707,695
2022-06-06 $13.89 $14.14 $13.76 $13.95 $13.40 1,343,785
2022-06-03 $13.89 $13.95 $13.77 $13.82 $13.28 849,472
2022-06-02 $13.85 $13.99 $13.74 $13.95 $13.40 964,910
2022-06-01 $13.65 $13.99 $13.45 $13.90 $13.36 1,996,999
2022-05-31 $13.48 $13.65 $13.36 $13.52 $12.99 1,538,148
2022-05-27 $13.47 $13.55 $13.35 $13.43 $12.90 798,826
2022-05-26 $13.19 $13.42 $13.10 $13.35 $12.83 1,144,745
2022-05-25 $13.25 $13.40 $13.12 $13.23 $12.71 1,285,901
2022-05-24 $13.18 $13.30 $12.95 $13.24 $12.72 976,890
2022-05-23 $13.26 $13.51 $13.20 $13.27 $12.75 1,244,638
2022-05-20 $13.39 $13.41 $12.92 $13.14 $12.63 2,207,932
2022-05-19 $13.00 $13.32 $12.98 $13.23 $12.71 1,813,815
2022-05-18 $13.67 $13.70 $13.12 $13.15 $12.64 1,473,905
2022-05-17 $13.60 $13.74 $13.47 $13.72 $13.18 1,296,015
2022-05-16 $13.42 $13.69 $13.35 $13.50 $12.97 1,280,148
2022-05-13 $13.44 $13.54 $13.27 $13.42 $12.90 2,104,706
2022-05-12 $13.93 $13.93 $12.97 $13.33 $12.81 2,782,146
2022-05-11 $14.03 $14.10 $13.77 $13.94 $13.39 2,421,385
2022-05-10 $13.67 $14.03 $13.45 $14.02 $13.47 2,651,813
2022-05-09 $14.40 $14.52 $13.51 $13.59 $13.06 2,135,194
2022-05-06 $14.70 $14.93 $14.46 $14.64 $14.07 2,248,698
2022-05-05 $14.56 $14.88 $14.29 $14.72 $14.14 2,901,764
2022-05-04 $14.86 $15.19 $14.42 $14.89 $14.31 2,053,127
2022-05-03 $14.47 $14.90 $14.41 $14.90 $14.32 2,239,126
2022-05-02 $14.25 $14.48 $14.12 $14.40 $13.84 1,663,727
2022-04-29 $14.49 $14.70 $14.25 $14.25 $13.69 1,600,949
2022-04-28 $14.20 $14.68 $14.12 $14.53 $13.96 1,700,538
2022-04-27 $13.47 $14.12 $13.37 $14.03 $13.48 2,805,095
2022-04-26 $13.65 $13.69 $13.43 $13.45 $12.92 1,684,112
2022-04-25 $13.40 $13.72 $13.11 $13.65 $13.12 2,489,703
2022-04-22 $14.00 $14.06 $13.58 $13.61 $13.08 2,056,119
2022-04-21 $14.54 $14.65 $14.06 $14.08 $13.53 2,188,079
2022-04-20 $14.21 $14.82 $14.20 $14.46 $13.89 1,818,100
2022-04-19 $14.93 $15.00 $14.09 $14.18 $13.63 3,075,875
2022-04-18 $14.96 $15.18 $14.79 $14.85 $14.27 1,679,232
2022-04-14 $15.03 $15.17 $14.92 $14.99 $14.40 1,786,344
2022-04-13 $14.90 $15.04 $14.77 $15.02 $14.43 1,133,704
2022-04-12 $15.05 $15.22 $14.84 $14.89 $14.31 1,337,057
2022-04-11 $15.15 $15.30 $15.07 $15.10 $14.51 1,535,029
2022-04-08 $14.78 $15.21 $14.74 $15.11 $14.52 1,612,436
2022-04-07 $15.14 $15.32 $14.74 $14.82 $14.24 2,964,879
2022-04-06 $15.34 $15.55 $15.15 $15.23 $14.63 1,981,064
2022-04-05 $15.51 $15.81 $15.36 $15.51 $14.90 1,833,128
2022-04-04 $4.01 $4.02 $3.85 $3.93 $15.11 1,267,918
2022-04-01 $4.02 $4.07 $3.99 $4.02 $15.45 1,016,798
2022-03-31 $4.07 $4.09 $4.01 $4.03 $15.49 1,012,730
2022-03-30 $4.12 $4.13 $4.04 $4.06 $15.60 771,157
2022-03-29 $4.09 $4.15 $4.09 $4.13 $15.87 905,739
2022-03-28 $4.04 $4.11 $4.04 $4.08 $15.68 848,347
2022-03-25 $4.06 $4.11 $4.05 $4.07 $15.64 993,505
2022-03-24 $4.05 $4.13 $4.02 $4.09 $15.72 1,017,864
2022-03-23 $4.10 $4.14 $4.04 $4.06 $15.60 1,082,431
2022-03-22 $4.13 $4.19 $4.11 $4.14 $15.91 723,561
2022-03-21 $4.17 $4.18 $4.07 $4.10 $15.76 1,025,933
2022-03-18 $4.22 $4.26 $4.17 $4.24 $15.87 1,500,500
2022-03-17 $4.22 $4.23 $4.17 $4.21 $15.76 614,427
2022-03-16 $4.24 $4.29 $4.17 $4.23 $15.83 780,188
2022-03-15 $4.22 $4.25 $4.18 $4.22 $15.80 609,750
2022-03-14 $4.20 $4.29 $4.17 $4.20 $15.72 1,123,712
2022-03-11 $4.09 $4.19 $4.07 $4.15 $15.53 1,160,125
2022-03-10 $4.01 $4.06 $3.99 $4.06 $15.20 548,336
2022-03-09 $4.03 $4.10 $4.00 $4.06 $15.20 621,924
2022-03-08 $3.90 $4.04 $3.89 $3.96 $14.82 892,531
2022-03-07 $3.97 $3.98 $3.90 $3.90 $14.60 859,445
2022-03-04 $4.01 $4.03 $3.94 $4.00 $14.97 982,566
2022-03-03 $4.08 $4.10 $4.03 $4.06 $15.20 546,107
2022-03-02 $3.97 $4.08 $3.95 $4.06 $15.20 810,723
2022-03-01 $4.04 $4.07 $3.90 $3.94 $14.75 1,712,825
2022-02-28 $4.01 $4.06 $3.94 $4.06 $15.20 1,479,353
2022-02-25 $4.10 $4.15 $4.06 $4.07 $15.23 1,431,395
2022-02-24 $3.87 $4.08 $3.80 $4.08 $15.27 2,325,849
2022-02-23 $4.28 $4.29 $4.04 $4.06 $15.20 1,902,648
2022-02-22 $4.37 $4.38 $4.24 $4.27 $15.98 1,912,013
2022-02-18 $4.31 $4.42 $4.31 $4.40 $16.47 661,532
2022-02-17 $4.41 $4.42 $4.33 $4.34 $16.25 604,472
2022-02-16 $4.41 $4.47 $4.41 $4.43 $16.58 625,760
2022-02-15 $4.37 $4.43 $4.35 $4.41 $16.51 858,999
2022-02-14 $4.36 $4.39 $4.29 $4.33 $16.21 1,010,950
2022-02-11 $4.37 $4.44 $4.32 $4.34 $16.25 1,045,776
2022-02-10 $4.48 $4.51 $4.37 $4.38 $16.39 1,565,661
2022-02-09 $4.54 $4.56 $4.47 $4.50 $16.84 900,705
2022-02-08 $4.43 $4.53 $4.43 $4.52 $16.92 1,114,138
2022-02-07 $4.46 $4.52 $4.42 $4.42 $16.54 887,942
2022-02-04 $4.46 $4.48 $4.38 $4.47 $16.73 1,372,328
2022-02-03 $4.50 $4.53 $4.47 $4.50 $16.84 871,875
2022-02-02 $4.53 $4.56 $4.47 $4.52 $16.92 970,059
2022-02-01 $4.63 $4.70 $4.52 $4.54 $16.99 896,033
2022-01-31 $4.50 $4.63 $4.48 $4.63 $17.33 1,032,434
2022-01-28 $4.47 $4.53 $4.34 $4.53 $16.96 1,376,635
2022-01-27 $4.52 $4.61 $4.44 $4.45 $16.66 905,430
2022-01-26 $4.50 $4.61 $4.43 $4.47 $16.73 1,315,206
2022-01-25 $4.32 $4.50 $4.29 $4.47 $16.73 1,084,342
2022-01-24 $4.31 $4.38 $4.21 $4.37 $16.36 1,678,069
2022-01-21 $4.46 $4.52 $4.40 $4.40 $16.47 1,043,748
2022-01-20 $4.53 $4.58 $4.47 $4.48 $16.77 699,054
2022-01-19 $4.59 $4.60 $4.52 $4.53 $16.96 456,405
2022-01-18 $4.62 $4.66 $4.57 $4.58 $17.14 506,252
2022-01-14 $4.68 $4.68 $4.58 $4.62 $17.29 564,196
2022-01-13 $4.69 $4.72 $4.66 $4.68 $17.52 549,252
2022-01-12 $4.68 $4.72 $4.65 $4.68 $17.52 571,620
2022-01-11 $4.66 $4.70 $4.63 $4.67 $17.48 933,283
2022-01-10 $4.62 $4.69 $4.60 $4.64 $17.37 822,288
2022-01-07 $4.58 $4.67 $4.58 $4.62 $17.29 639,446
2022-01-06 $4.61 $4.63 $4.54 $4.57 $17.11 730,619
2022-01-05 $4.60 $4.65 $4.54 $4.55 $17.03 612,402
2022-01-04 $4.60 $4.67 $4.59 $4.62 $17.29 1,001,829
2022-01-03 $4.56 $4.66 $4.56 $4.59 $17.18 1,575,895
2021-12-31 $4.51 $4.58 $4.50 $4.56 $17.07 841,051
2021-12-30 $4.56 $4.63 $4.52 $4.54 $16.99 1,108,744
2021-12-29 $4.65 $4.67 $4.61 $4.65 $16.99 660,007
2021-12-28 $4.65 $4.73 $4.64 $4.64 $16.96 625,291
2021-12-27 $4.64 $4.69 $4.60 $4.67 $17.07 409,192
2021-12-23 $4.62 $4.71 $4.61 $4.67 $17.07 459,187
2021-12-22 $4.60 $4.68 $4.58 $4.64 $16.96 703,334
2021-12-21 $4.42 $4.62 $4.42 $4.61 $16.85 1,139,050
2021-12-20 $4.41 $4.43 $4.28 $4.41 $16.12 1,203,848
2021-12-17 $4.52 $4.55 $4.46 $4.48 $16.37 1,254,537
2021-12-16 $4.63 $4.66 $4.52 $4.54 $16.59 1,070,984
2021-12-15 $4.49 $4.58 $4.45 $4.58 $16.74 1,301,622
2021-12-14 $4.50 $4.58 $4.44 $4.46 $16.30 1,213,609
2021-12-13 $4.58 $4.58 $4.49 $4.51 $16.48 734,007
2021-12-10 $4.69 $4.69 $4.59 $4.59 $16.77 757,371
2021-12-09 $4.68 $4.71 $4.63 $4.68 $17.10 585,786
2021-12-08 $4.63 $4.77 $4.61 $4.71 $17.21 1,553,391
2021-12-07 $4.58 $4.62 $4.55 $4.56 $16.66 690,754
2021-12-06 $4.47 $4.59 $4.44 $4.55 $16.63 695,043
2021-12-03 $4.45 $4.51 $4.42 $4.45 $16.26 1,880,498
2021-12-02 $4.24 $4.49 $4.23 $4.46 $16.30 1,157,346
2021-12-01 $4.37 $4.38 $4.22 $4.23 $15.46 1,108,022
2021-11-30 $4.36 $4.38 $4.27 $4.29 $15.68 1,156,536
2021-11-29 $4.41 $4.46 $4.36 $4.40 $16.08 819,929
2021-11-26 $4.41 $4.44 $4.30 $4.41 $16.12 987,158
2021-11-24 $4.46 $4.53 $4.46 $4.49 $16.41 325,963
2021-11-23 $4.43 $4.54 $4.43 $4.51 $16.48 691,945
2021-11-22 $4.42 $4.50 $4.40 $4.43 $16.19 1,014,635
2021-11-19 $4.39 $4.44 $4.34 $4.41 $16.12 940,475
2021-11-18 $4.44 $4.45 $4.37 $4.39 $16.04 976,889
2021-11-17 $4.40 $4.43 $4.33 $4.41 $16.12 834,112
2021-11-16 $4.48 $4.48 $4.40 $4.40 $16.08 636,814
2021-11-15 $4.53 $4.55 $4.47 $4.48 $16.37 480,875
2021-11-12 $4.53 $4.55 $4.51 $4.52 $16.52 419,074
2021-11-11 $4.55 $4.58 $4.53 $4.55 $16.63 279,942
2021-11-10 $4.53 $4.60 $4.53 $4.56 $16.66 673,301
2021-11-09 $4.59 $4.60 $4.54 $4.57 $16.70 595,914
2021-11-08 $4.60 $4.65 $4.55 $4.57 $16.70 732,998
2021-11-05 $4.51 $4.66 $4.51 $4.65 $16.99 1,314,135
2021-11-04 $4.50 $4.52 $4.43 $4.48 $16.37 709,446
2021-11-03 $4.48 $4.55 $4.45 $4.48 $16.37 822,382
2021-11-02 $4.56 $4.57 $4.48 $4.49 $16.41 924,161
2021-11-01 $4.51 $4.59 $4.51 $4.57 $16.70 695,736
2021-10-29 $4.53 $4.56 $4.48 $4.51 $16.48 700,247
2021-10-28 $4.54 $4.57 $4.51 $4.54 $16.59 518,779
2021-10-27 $4.55 $4.57 $4.51 $4.53 $16.56 636,589
2021-10-26 $4.61 $4.61 $4.55 $4.55 $16.63 630,933
2021-10-25 $4.65 $4.68 $4.60 $4.61 $16.85 615,782
2021-10-22 $4.68 $4.70 $4.64 $4.65 $16.99 454,123
2021-10-21 $4.67 $4.73 $4.63 $4.69 $17.14 572,326
2021-10-20 $4.66 $4.74 $4.65 $4.69 $17.14 723,419
2021-10-19 $4.67 $4.69 $4.64 $4.67 $17.07 592,991
2021-10-18 $4.65 $4.68 $4.62 $4.65 $16.99 1,047,173
2021-10-15 $4.69 $4.73 $4.65 $4.65 $16.99 722,809
2021-10-14 $4.69 $4.72 $4.64 $4.66 $17.03 458,752
2021-10-13 $4.64 $4.67 $4.60 $4.67 $17.07 486,706
2021-10-12 $4.66 $4.70 $4.64 $4.65 $16.99 369,699
2021-10-11 $4.60 $4.69 $4.60 $4.64 $16.96 485,270
2021-10-08 $4.61 $4.67 $4.60 $4.60 $16.81 393,772
2021-10-07 $4.63 $4.69 $4.60 $4.62 $16.88 988,392
2021-10-06 $4.60 $4.63 $4.53 $4.62 $16.88 688,831
2021-10-05 $4.63 $4.68 $4.59 $4.64 $16.96 627,885
2021-10-04 $4.60 $4.67 $4.59 $4.61 $16.85 639,800
2021-10-01 $4.58 $4.64 $4.55 $4.61 $16.85 493,142
2021-09-30 $4.60 $4.63 $4.56 $4.57 $16.70 731,898
2021-09-29 $4.61 $4.64 $4.56 $4.60 $16.81 386,952
2021-09-28 $4.77 $4.78 $4.67 $4.68 $16.74 712,196
2021-09-27 $4.73 $4.80 $4.73 $4.74 $16.95 416,219
2021-09-24 $4.75 $4.76 $4.71 $4.72 $16.88 313,903
2021-09-23 $4.71 $4.78 $4.70 $4.75 $16.99 770,586
2021-09-22 $4.64 $4.75 $4.62 $4.71 $16.85 675,335
2021-09-21 $4.62 $4.69 $4.60 $4.65 $16.63 440,805
2021-09-20 $4.59 $4.61 $4.52 $4.60 $16.45 940,320
2021-09-17 $4.59 $4.66 $4.59 $4.64 $16.60 2,403,454
2021-09-16 $4.59 $4.64 $4.58 $4.60 $16.45 709,020
2021-09-15 $4.60 $4.62 $4.54 $4.58 $16.38 1,014,162
2021-09-14 $4.66 $4.67 $4.57 $4.58 $16.38 588,245
2021-09-13 $4.59 $4.65 $4.57 $4.64 $16.60 548,903
2021-09-10 $4.66 $4.68 $4.58 $4.58 $16.38 618,954
2021-09-09 $4.64 $4.71 $4.62 $4.65 $16.63 533,211
2021-09-08 $4.66 $4.69 $4.59 $4.64 $16.60 569,475
2021-09-07 $4.79 $4.79 $4.67 $4.68 $16.74 651,724
2021-09-03 $4.80 $4.80 $4.72 $4.76 $17.03 530,915
2021-09-02 $4.84 $4.85 $4.80 $4.82 $17.24 332,205
2021-09-01 $4.80 $4.85 $4.76 $4.83 $17.28 781,851
2021-08-31 $4.74 $4.81 $4.74 $4.80 $17.17 617,114
2021-08-30 $4.82 $4.82 $4.74 $4.76 $17.03 444,080
2021-08-27 $4.72 $4.83 $4.71 $4.82 $17.24 598,310
2021-08-26 $4.77 $4.80 $4.72 $4.72 $16.88 492,068
2021-08-25 $4.79 $4.82 $4.74 $4.76 $17.03 652,452
2021-08-24 $4.74 $4.82 $4.72 $4.79 $17.13 938,191
2021-08-23 $4.68 $4.74 $4.66 $4.72 $16.88 1,601,264
2021-08-20 $4.50 $4.59 $4.46 $4.59 $16.42 464,043
2021-08-19 $4.51 $4.55 $4.44 $4.52 $16.17 934,305
2021-08-18 $4.58 $4.60 $4.53 $4.53 $16.20 486,439
2021-08-17 $4.57 $4.60 $4.52 $4.58 $16.38 600,684
2021-08-16 $4.60 $4.65 $4.55 $4.61 $16.49 452,690
2021-08-13 $4.66 $4.69 $4.63 $4.63 $16.56 552,310
2021-08-12 $4.68 $4.68 $4.60 $4.65 $16.63 433,361
2021-08-11 $4.64 $4.67 $4.60 $4.67 $16.70 393,841
2021-08-10 $4.61 $4.65 $4.56 $4.65 $16.63 636,699
2021-08-09 $4.62 $4.62 $4.53 $4.60 $16.45 1,168,982
2021-08-06 $4.67 $4.75 $4.58 $4.64 $16.60 1,084,384
2021-08-05 $4.58 $4.68 $4.53 $4.68 $16.74 691,750
2021-08-04 $4.61 $4.61 $4.52 $4.53 $16.20 1,003,762
2021-08-03 $4.61 $4.66 $4.51 $4.65 $16.63 598,081
2021-08-02 $4.70 $4.79 $4.59 $4.61 $16.49 789,206
2021-07-30 $4.75 $4.78 $4.63 $4.67 $16.70 759,542
2021-07-29 $4.68 $4.79 $4.68 $4.73 $16.92 666,535
2021-07-28 $4.65 $4.72 $4.60 $4.68 $16.74 645,165
2021-07-27 $4.63 $4.67 $4.58 $4.65 $16.63 561,903
2021-07-26 $4.58 $4.68 $4.56 $4.67 $16.70 626,916
2021-07-23 $4.58 $4.63 $4.55 $4.56 $16.31 372,603
2021-07-22 $4.68 $4.69 $4.57 $4.57 $16.35 456,791
2021-07-21 $4.64 $4.73 $4.62 $4.69 $16.78 751,926
2021-07-20 $4.50 $4.65 $4.45 $4.60 $16.45 1,065,666
2021-07-19 $4.50 $4.54 $4.38 $4.48 $16.02 1,326,385
2021-07-16 $4.60 $4.67 $4.53 $4.58 $16.38 851,955
2021-07-15 $4.48 $4.61 $4.44 $4.57 $16.35 907,344
2021-07-14 $4.56 $4.60 $4.47 $4.51 $16.13 690,625
2021-07-13 $4.64 $4.66 $4.53 $4.54 $16.24 929,813
2021-07-12 $4.74 $4.75 $4.66 $4.67 $16.70 1,643,520
2021-07-09 $4.57 $4.74 $4.55 $4.73 $16.92 1,015,327
2021-07-08 $4.42 $4.57 $4.37 $4.52 $16.17 1,123,408
2021-07-07 $4.53 $4.58 $4.49 $4.52 $16.17 805,578
2021-07-06 $4.60 $4.62 $4.50 $4.56 $16.31 937,865
2021-07-02 $4.63 $4.64 $4.55 $4.59 $16.42 515,924
2021-07-01 $4.60 $4.68 $4.58 $4.61 $16.49 645,119
2021-06-30 $4.59 $4.62 $4.55 $4.59 $16.42 601,454
2021-06-29 $4.65 $4.66 $4.58 $4.60 $16.45 1,011,641
2021-06-28 $4.80 $4.80 $4.64 $4.74 $16.59 1,152,999
2021-06-25 $4.87 $4.88 $4.76 $4.76 $16.66 2,656,849
2021-06-24 $4.78 $4.87 $4.75 $4.87 $17.05 788,726
2021-06-23 $4.75 $4.82 $4.74 $4.76 $16.66 799,115
2021-06-22 $4.80 $4.80 $4.71 $4.77 $16.70 602,980
2021-06-21 $4.62 $4.78 $4.60 $4.77 $16.70 876,175
2021-06-18 $4.60 $4.68 $4.56 $4.58 $16.03 2,219,124
2021-06-17 $4.79 $4.83 $4.63 $4.66 $16.31 1,036,077
2021-06-16 $4.79 $4.83 $4.71 $4.77 $16.70 1,630,295
2021-06-15 $4.63 $4.64 $4.49 $4.56 $15.96 1,490,543
2021-06-14 $4.66 $4.71 $4.61 $4.62 $16.17 577,059
2021-06-11 $4.77 $4.77 $4.62 $4.67 $16.35 538,522
2021-06-10 $4.87 $4.89 $4.71 $4.71 $16.49 948,246
2021-06-09 $4.70 $4.90 $4.70 $4.80 $16.80 1,826,283
2021-06-08 $4.62 $4.72 $4.56 $4.70 $16.45 1,174,841
2021-06-07 $4.44 $4.63 $4.42 $4.58 $16.03 1,742,474
2021-06-04 $4.36 $4.44 $4.33 $4.43 $15.51 785,550
2021-06-03 $4.37 $4.37 $4.33 $4.35 $15.23 721,288
2021-06-02 $4.42 $4.43 $4.36 $4.37 $15.30 776,529
2021-06-01 $4.37 $4.42 $4.36 $4.40 $15.40 753,107
2021-05-28 $4.38 $4.39 $4.35 $4.37 $15.30 337,626
2021-05-27 $4.40 $4.43 $4.36 $4.36 $15.26 1,190,810
2021-05-26 $4.35 $4.41 $4.32 $4.41 $15.44 370,660
2021-05-25 $4.41 $4.45 $4.34 $4.34 $15.19 685,693
2021-05-24 $4.41 $4.45 $4.36 $4.42 $15.47 445,278
2021-05-21 $4.45 $4.46 $4.39 $4.41 $15.44 365,222
2021-05-20 $4.39 $4.44 $4.37 $4.43 $15.51 403,529
2021-05-19 $4.36 $4.40 $4.30 $4.38 $15.33 560,978
2021-05-18 $4.37 $4.47 $4.36 $4.40 $15.40 722,900
2021-05-17 $4.35 $4.39 $4.29 $4.36 $15.26 838,572
2021-05-14 $4.31 $4.39 $4.31 $4.38 $15.33 544,899
2021-05-13 $4.14 $4.31 $4.14 $4.29 $15.02 1,097,790
2021-05-12 $4.25 $4.26 $4.11 $4.11 $14.39 1,633,154
2021-05-11 $4.23 $4.31 $4.15 $4.28 $14.98 1,182,542
2021-05-10 $4.37 $4.40 $4.28 $4.28 $14.98 808,137
2021-05-07 $4.37 $4.42 $4.34 $4.34 $15.19 703,082
2021-05-06 $4.44 $4.44 $4.26 $4.39 $15.37 878,998
2021-05-05 $4.34 $4.41 $4.29 $4.41 $15.44 627,900
2021-05-04 $4.40 $4.41 $4.31 $4.33 $15.16 681,150
2021-05-03 $4.45 $4.46 $4.40 $4.40 $15.40 490,265
2021-04-30 $4.43 $4.43 $4.37 $4.40 $15.40 962,486
2021-04-29 $4.43 $4.44 $4.36 $4.42 $15.47 651,952
2021-04-28 $4.37 $4.43 $4.35 $4.39 $15.37 611,652
2021-04-27 $4.36 $4.39 $4.32 $4.34 $15.19 467,548
2021-04-26 $4.34 $4.39 $4.30 $4.30 $15.05 482,263
2021-04-23 $4.26 $4.34 $4.23 $4.32 $15.12 614,760
2021-04-22 $4.20 $4.34 $4.20 $4.23 $14.81 779,183
2021-04-21 $4.16 $4.27 $4.10 $4.26 $14.91 735,185
2021-04-20 $4.17 $4.20 $4.09 $4.17 $14.60 1,031,170
2021-04-19 $4.28 $4.29 $4.17 $4.17 $14.60 841,002
2021-04-16 $4.24 $4.41 $4.23 $4.30 $15.05 1,389,711
2021-04-15 $4.25 $4.26 $4.19 $4.22 $14.77 639,306
2021-04-14 $4.30 $4.32 $4.23 $4.23 $14.81 723,632
2021-04-13 $4.21 $4.31 $4.16 $4.31 $15.09 1,239,736
2021-04-12 $4.16 $4.20 $4.12 $4.17 $14.60 494,147
2021-04-09 $4.17 $4.20 $4.13 $4.16 $14.56 538,438
2021-04-08 $4.11 $4.18 $4.09 $4.17 $14.60 522,334
2021-04-07 $4.18 $4.18 $4.09 $4.14 $14.49 590,288
2021-04-06 $4.15 $4.23 $4.13 $4.14 $14.49 636,908
2021-04-05 $4.24 $4.26 $4.15 $4.16 $14.56 824,608
2021-04-01 $4.11 $4.22 $4.09 $4.22 $14.77 995,543
2021-03-31 $4.10 $4.17 $4.07 $4.07 $14.25 1,334,194
2021-03-30 $3.98 $4.13 $3.98 $4.12 $14.42 1,046,021
2021-03-29 $4.11 $4.16 $4.03 $4.03 $13.86 1,174,149
2021-03-26 $4.17 $4.22 $4.07 $4.15 $14.27 1,046,078
2021-03-25 $3.97 $4.16 $3.93 $4.10 $14.10 1,336,505
2021-03-24 $4.08 $4.21 $3.99 $3.99 $13.72 2,222,961
2021-03-23 $4.17 $4.22 $4.00 $4.02 $13.82 1,164,013
2021-03-22 $4.18 $4.22 $4.11 $4.17 $14.34 1,090,520
2021-03-19 $4.14 $4.25 $4.08 $4.18 $14.37 2,044,305
2021-03-18 $4.34 $4.36 $4.11 $4.13 $14.20 1,283,913
2021-03-17 $4.26 $4.36 $4.24 $4.36 $14.99 903,349
2021-03-16 $4.28 $4.30 $4.23 $4.26 $14.65 728,230
2021-03-15 $4.31 $4.32 $4.25 $4.30 $14.78 1,083,419
2021-03-12 $4.25 $4.37 $4.25 $4.28 $14.72 758,360
2021-03-11 $4.27 $4.32 $4.21 $4.26 $14.65 1,038,130
2021-03-10 $4.13 $4.26 $4.13 $4.23 $14.54 1,159,585
2021-03-09 $4.12 $4.15 $4.03 $4.15 $14.27 931,316
2021-03-08 $4.04 $4.21 $4.02 $4.09 $14.06 1,454,449
2021-03-05 $4.06 $4.08 $3.79 $4.04 $13.89 1,843,429
2021-03-04 $4.09 $4.13 $3.88 $4.00 $13.75 1,949,451
2021-03-03 $4.12 $4.19 $4.08 $4.08 $14.03 1,321,370
2021-03-02 $4.07 $4.17 $4.05 $4.09 $14.06 979,348
2021-03-01 $4.11 $4.18 $4.05 $4.10 $14.10 721,450
2021-02-26 $3.99 $4.05 $3.95 $4.02 $13.82 1,083,507
2021-02-25 $4.14 $4.24 $3.92 $3.94 $13.55 2,196,161
2021-02-24 $4.10 $4.27 $4.07 $4.18 $14.37 1,410,355
2021-02-23 $4.06 $4.15 $3.87 $4.09 $14.06 1,715,358
2021-02-22 $4.01 $4.23 $3.99 $4.18 $14.37 1,597,100
2021-02-19 $3.90 $4.05 $3.88 $4.03 $13.86 1,219,483
2021-02-18 $3.90 $3.94 $3.82 $3.86 $13.27 1,213,881
2021-02-17 $3.99 $4.00 $3.89 $3.93 $13.51 671,936
2021-02-16 $3.96 $4.04 $3.92 $4.02 $13.82 886,801
2021-02-12 $3.95 $3.98 $3.91 $3.95 $13.58 715,855
2021-02-11 $4.02 $4.07 $3.92 $3.96 $13.62 697,579
2021-02-10 $3.97 $4.03 $3.93 $4.02 $13.82 843,844
2021-02-09 $3.97 $3.99 $3.93 $3.94 $13.55 581,378
2021-02-08 $3.98 $4.03 $3.97 $4.00 $13.75 717,761
2021-02-05 $3.92 $3.99 $3.91 $3.97 $13.65 756,329
2021-02-04 $3.82 $3.93 $3.79 $3.91 $13.44 726,332
2021-02-03 $3.87 $3.88 $3.79 $3.81 $13.10 669,810
2021-02-02 $3.80 $3.88 $3.77 $3.86 $13.27 673,204
2021-02-01 $3.68 $3.78 $3.64 $3.77 $12.96 958,019
2021-01-29 $3.80 $3.81 $3.61 $3.64 $12.51 1,475,239
2021-01-28 $3.77 $3.82 $3.71 $3.80 $13.06 985,452
2021-01-27 $3.87 $3.91 $3.76 $3.78 $13.00 1,313,427
2021-01-26 $3.95 $4.04 $3.91 $3.95 $13.58 1,127,756
2021-01-25 $3.82 $3.96 $3.79 $3.92 $13.48 1,140,128
2021-01-22 $3.86 $3.90 $3.79 $3.87 $13.31 836,080
2021-01-21 $3.78 $3.94 $3.75 $3.87 $13.31 1,062,626
2021-01-20 $3.73 $3.79 $3.70 $3.78 $13.00 821,659
2021-01-19 $3.76 $3.82 $3.71 $3.74 $12.86 880,643
2021-01-15 $3.77 $3.84 $3.74 $3.75 $12.89 1,467,042
2021-01-14 $3.70 $3.86 $3.67 $3.81 $13.10 1,697,287
2021-01-13 $3.74 $3.74 $3.69 $3.70 $12.72 862,204
2021-01-12 $3.75 $3.78 $3.72 $3.73 $12.82 709,858
2021-01-11 $3.76 $3.81 $3.72 $3.76 $12.93 801,425
2021-01-08 $3.83 $3.83 $3.73 $3.80 $13.06 1,023,302
2021-01-07 $3.84 $3.85 $3.77 $3.82 $13.13 835,333
2021-01-06 $3.71 $3.88 $3.71 $3.80 $13.06 1,324,946
2021-01-05 $3.75 $3.77 $3.68 $3.69 $12.69 857,840
2021-01-04 $3.90 $3.90 $3.69 $3.76 $12.93 1,806,491
2020-12-31 $3.84 $3.92 $3.81 $3.89 $13.37 825,919
2020-12-30 $3.85 $3.90 $3.82 $3.85 $13.24 736,866
2020-12-29 $3.95 $3.97 $3.83 $3.84 $13.20 1,069,736
2020-12-28 $4.02 $4.14 $3.98 $3.98 $13.42 1,339,828
2020-12-24 $4.03 $4.03 $3.93 $3.97 $13.39 438,751
2020-12-23 $3.83 $4.06 $3.80 $4.02 $13.56 1,273,568
2020-12-22 $3.88 $3.89 $3.81 $3.82 $12.88 838,707
2020-12-21 $3.87 $3.90 $3.79 $3.86 $13.02 1,194,261
2020-12-18 $3.99 $4.09 $3.88 $3.88 $13.08 2,917,868
2020-12-17 $3.90 $3.99 $3.86 $3.99 $13.46 1,229,957
2020-12-16 $3.86 $3.93 $3.84 $3.85 $12.98 1,229,898
2020-12-15 $3.83 $3.87 $3.80 $3.85 $12.98 1,042,976
2020-12-14 $3.87 $3.90 $3.83 $3.83 $12.92 1,130,694
2020-12-11 $3.82 $3.84 $3.78 $3.83 $12.92 936,539
2020-12-10 $3.80 $3.85 $3.79 $3.82 $12.88 1,019,246
2020-12-09 $3.90 $3.91 $3.79 $3.86 $13.02 1,904,744
2020-12-08 $3.80 $3.89 $3.80 $3.87 $13.05 1,010,834
2020-12-07 $3.82 $3.86 $3.76 $3.83 $12.92 1,129,945
2020-12-04 $3.83 $3.90 $3.81 $3.87 $13.05 1,553,768
2020-12-03 $3.80 $3.85 $3.76 $3.79 $12.78 1,589,636
2020-12-02 $3.74 $3.80 $3.70 $3.77 $12.71 1,021,325
2020-12-01 $3.77 $3.80 $3.71 $3.75 $12.65 1,529,158
2020-11-30 $3.80 $3.80 $3.65 $3.70 $12.48 1,702,800
2020-11-27 $3.86 $3.86 $3.79 $3.82 $12.88 648,488
2020-11-25 $3.88 $3.89 $3.77 $3.84 $12.95 1,417,343
2020-11-24 $3.90 $3.97 $3.84 $3.86 $13.02 2,556,183
2020-11-23 $3.64 $3.76 $3.64 $3.73 $12.58 1,375,708
2020-11-20 $3.58 $3.66 $3.56 $3.61 $12.17 1,400,826
2020-11-19 $3.57 $3.61 $3.50 $3.58 $12.07 1,653,631
2020-11-18 $3.67 $3.78 $3.55 $3.56 $12.01 3,103,982
2020-11-17 $3.45 $3.65 $3.44 $3.58 $12.07 2,343,856
2020-11-16 $3.35 $3.54 $3.34 $3.47 $11.70 2,951,925
2020-11-13 $3.26 $3.45 $3.23 $3.34 $11.26 2,062,109
2020-11-12 $3.27 $3.31 $3.21 $3.24 $10.93 1,716,803
2020-11-11 $3.33 $3.34 $3.22 $3.30 $11.13 1,590,689
2020-11-10 $3.26 $3.35 $3.20 $3.29 $11.09 3,590,271
2020-11-09 $3.27 $3.27 $3.13 $3.20 $10.79 2,974,767
2020-11-06 $3.06 $3.09 $3.01 $3.04 $10.25 2,077,399
2020-11-05 $3.06 $3.25 $3.03 $3.06 $10.32 3,676,111
2020-11-04 $2.93 $2.99 $2.88 $2.91 $9.81 893,128
2020-11-03 $2.92 $2.99 $2.92 $2.96 $9.98 769,942
2020-11-02 $2.87 $2.91 $2.80 $2.91 $9.81 917,298
2020-10-30 $2.89 $2.90 $2.78 $2.82 $9.51 1,333,887
2020-10-29 $2.71 $2.92 $2.66 $2.92 $9.85 3,128,982
2020-10-28 $2.80 $2.81 $2.70 $2.74 $9.24 1,021,533
2020-10-27 $2.85 $2.91 $2.83 $2.83 $9.54 579,414
2020-10-26 $2.87 $2.91 $2.82 $2.85 $9.61 742,613
2020-10-23 $2.84 $2.98 $2.83 $2.93 $9.88 1,307,523
2020-10-22 $2.80 $2.88 $2.80 $2.81 $9.48 1,008,672
2020-10-21 $2.84 $2.85 $2.78 $2.81 $9.48 903,006
2020-10-20 $2.86 $2.90 $2.84 $2.84 $9.58 576,966
2020-10-19 $2.90 $2.92 $2.83 $2.83 $9.54 735,431
2020-10-16 $2.91 $2.96 $2.89 $2.90 $9.78 749,981
2020-10-15 $2.93 $2.97 $2.86 $2.94 $9.91 1,012,630
2020-10-14 $2.93 $3.02 $2.92 $2.95 $9.95 1,539,312
2020-10-13 $2.93 $2.96 $2.85 $2.95 $9.95 1,597,164
2020-10-12 $2.85 $2.92 $2.83 $2.90 $9.78 1,123,018
2020-10-09 $2.87 $2.89 $2.81 $2.87 $9.68 710,605
2020-10-08 $2.79 $2.89 $2.78 $2.86 $9.64 952,901
2020-10-07 $2.76 $2.80 $2.74 $2.79 $9.41 873,900
2020-10-06 $2.81 $2.84 $2.74 $2.76 $9.31 1,189,265
2020-10-05 $2.77 $2.82 $2.77 $2.80 $9.44 934,685
2020-10-02 $2.65 $2.81 $2.63 $2.81 $9.48 1,242,175
2020-10-01 $2.67 $2.80 $2.67 $2.79 $9.41 1,666,064
2020-09-30 $2.67 $2.73 $2.64 $2.68 $9.04 1,048,700
2020-09-29 $2.70 $2.74 $2.63 $2.70 $9.11 1,016,607
2020-09-28 $2.69 $2.80 $2.68 $2.78 $9.20 1,247,421
2020-09-25 $2.65 $2.68 $2.58 $2.66 $8.81 1,146,596
2020-09-24 $2.65 $2.70 $2.56 $2.61 $8.64 1,271,302
2020-09-23 $2.80 $2.83 $2.62 $2.62 $8.67 1,382,973
2020-09-22 $2.81 $2.84 $2.75 $2.78 $9.20 948,626
2020-09-21 $2.83 $2.86 $2.75 $2.78 $9.20 2,011,275
2020-09-18 $2.86 $2.93 $2.78 $2.79 $9.24 3,603,423
2020-09-17 $2.81 $2.87 $2.79 $2.84 $9.40 923,371
2020-09-16 $2.80 $2.90 $2.79 $2.87 $9.50 1,554,715
2020-09-15 $2.84 $2.91 $2.79 $2.82 $9.34 1,040,855
2020-09-14 $2.71 $2.87 $2.68 $2.86 $9.47 2,505,054
2020-09-11 $2.73 $2.75 $2.65 $2.73 $9.04 1,971,908
2020-09-10 $2.74 $2.77 $2.71 $2.74 $9.07 1,892,588
2020-09-09 $2.72 $2.79 $2.71 $2.73 $9.04 2,225,400
2020-09-08 $2.65 $2.76 $2.62 $2.75 $9.11 2,405,521
2020-09-04 $2.66 $2.70 $2.59 $2.70 $8.94 1,475,030
2020-09-03 $2.66 $2.72 $2.59 $2.63 $8.71 1,435,907
2020-09-02 $2.68 $2.68 $2.58 $2.65 $8.77 1,320,065
2020-09-01 $2.65 $2.74 $2.64 $2.67 $8.84 1,044,889
2020-08-31 $2.80 $2.82 $2.67 $2.68 $8.87 1,809,009
2020-08-28 $2.80 $2.82 $2.75 $2.82 $9.34 810,913
2020-08-27 $2.75 $2.86 $2.75 $2.80 $9.27 1,103,923
2020-08-26 $2.81 $2.82 $2.72 $2.78 $9.20 1,227,455
2020-08-25 $2.87 $2.89 $2.75 $2.83 $9.37 1,077,587
2020-08-24 $2.68 $2.87 $2.65 $2.85 $9.44 1,898,393
2020-08-21 $2.67 $2.75 $2.65 $2.67 $8.84 1,411,364
2020-08-20 $2.70 $2.76 $2.67 $2.70 $8.94 1,004,809
2020-08-19 $2.74 $2.80 $2.71 $2.74 $9.07 995,017
2020-08-18 $2.77 $2.80 $2.73 $2.74 $9.07 941,457
2020-08-17 $2.85 $2.86 $2.76 $2.78 $9.20 1,147,973
2020-08-14 $2.82 $2.91 $2.76 $2.85 $9.44 1,175,045
2020-08-13 $2.84 $2.94 $2.78 $2.83 $9.37 1,308,515
2020-08-12 $3.02 $3.05 $2.80 $2.84 $9.40 2,038,827
2020-08-11 $3.11 $3.19 $2.97 $2.98 $9.87 3,133,007
2020-08-10 $2.84 $3.04 $2.83 $3.00 $9.93 3,617,134
2020-08-07 $2.72 $2.84 $2.66 $2.82 $9.34 2,288,280
2020-08-06 $2.80 $2.93 $2.74 $2.75 $9.11 2,678,977
2020-08-05 $2.70 $2.75 $2.66 $2.75 $9.11 1,505,820
2020-08-04 $2.60 $2.69 $2.60 $2.67 $8.84 1,731,066
2020-08-03 $2.60 $2.65 $2.55 $2.63 $8.71 1,378,490
2020-07-31 $2.67 $2.70 $2.58 $2.63 $8.71 1,399,116
2020-07-30 $2.65 $2.74 $2.63 $2.69 $8.91 1,577,468
2020-07-29 $2.64 $2.72 $2.62 $2.70 $8.94 1,507,846
2020-07-28 $2.55 $2.71 $2.55 $2.64 $8.74 1,619,041
2020-07-27 $2.58 $2.60 $2.55 $2.58 $8.54 1,648,831
2020-07-24 $2.65 $2.67 $2.57 $2.58 $8.54 1,711,961
2020-07-23 $2.67 $2.74 $2.64 $2.67 $8.84 1,986,100
2020-07-22 $2.59 $2.75 $2.58 $2.71 $8.97 2,000,952
2020-07-21 $2.55 $2.64 $2.53 $2.62 $8.67 1,863,039
2020-07-20 $2.57 $2.60 $2.50 $2.56 $8.48 1,817,722
2020-07-17 $2.60 $2.66 $2.57 $2.61 $8.64 1,264,883
2020-07-16 $2.58 $2.72 $2.54 $2.60 $8.61 2,253,442
2020-07-15 $2.54 $2.69 $2.49 $2.67 $8.84 4,940,695
2020-07-14 $2.35 $2.49 $2.32 $2.49 $8.24 2,303,343
2020-07-13 $2.43 $2.51 $2.38 $2.40 $7.95 3,920,334
2020-07-10 $2.29 $2.50 $2.23 $2.48 $8.21 4,284,879
2020-07-09 $2.38 $2.40 $2.24 $2.32 $7.68 3,677,851
2020-07-08 $2.37 $2.48 $2.33 $2.40 $7.95 3,383,359
2020-07-07 $2.50 $2.52 $2.36 $2.38 $7.88 4,607,192
2020-07-06 $2.55 $2.60 $2.49 $2.56 $8.48 6,669,377
2020-07-02 $2.55 $2.59 $2.47 $2.51 $8.31 3,682,068
2020-07-01 $2.50 $2.68 $2.48 $2.50 $8.28 4,476,080
2020-06-30 $2.46 $2.51 $2.39 $2.49 $8.24 4,378,455
2020-06-29 $2.34 $2.53 $2.30 $2.50 $8.28 4,825,358
2020-06-26 $2.42 $2.47 $2.25 $2.30 $7.62 16,345,565
2020-06-25 $2.30 $2.52 $2.28 $2.51 $8.31 3,721,437
2020-06-24 $2.43 $2.45 $2.23 $2.43 $8.05 5,524,491
2020-06-23 $2.45 $2.53 $2.45 $2.50 $8.28 3,651,256
2020-06-22 $2.52 $2.55 $2.40 $2.43 $8.05 4,443,150
2020-06-19 $2.67 $2.67 $2.50 $2.54 $8.41 5,799,059
2020-06-18 $2.45 $2.71 $2.40 $2.61 $8.64 6,014,639
2020-06-17 $2.75 $2.78 $2.57 $2.58 $8.54 5,262,004
2020-06-16 $3.10 $3.11 $2.60 $2.81 $9.30 12,525,598
2020-06-15 $2.41 $2.93 $2.34 $2.87 $9.50 10,593,132
2020-06-12 $2.61 $2.70 $2.41 $2.61 $8.64 7,245,945
2020-06-11 $2.19 $2.57 $2.05 $2.30 $7.62 10,224,670
2020-06-10 $3.15 $3.15 $2.53 $2.77 $9.17 12,926,510
2020-06-09 $3.33 $3.70 $3.00 $3.07 $10.16 13,908,948
2020-06-08 $3.27 $3.48 $3.03 $3.40 $11.26 16,991,370
2020-06-05 $3.15 $3.40 $2.76 $2.83 $9.37 22,523,300
2020-06-04 $1.93 $2.39 $1.90 $2.32 $7.68 13,425,185
2020-06-03 $1.85 $1.95 $1.81 $1.94 $6.42 7,425,411
2020-06-02 $1.82 $1.87 $1.80 $1.84 $6.09 3,493,870
2020-06-01 $1.68 $1.85 $1.68 $1.85 $6.13 4,604,694
2020-05-29 $1.79 $1.79 $1.69 $1.69 $5.60 3,714,231
2020-05-28 $1.88 $1.90 $1.76 $1.77 $5.86 3,357,897
2020-05-27 $1.86 $1.90 $1.75 $1.87 $6.19 5,514,472
2020-05-26 $1.73 $1.79 $1.71 $1.78 $5.89 4,658,972
2020-05-22 $1.67 $1.67 $1.62 $1.66 $5.50 1,849,902
2020-05-21 $1.67 $1.70 $1.61 $1.66 $5.50 4,012,910
2020-05-20 $1.61 $1.68 $1.61 $1.67 $5.53 3,893,063
2020-05-19 $1.58 $1.68 $1.55 $1.59 $5.26 4,307,344
2020-05-18 $1.60 $1.61 $1.53 $1.61 $5.33 5,154,319
2020-05-15 $1.51 $1.56 $1.49 $1.50 $4.97 2,605,832
2020-05-14 $1.41 $1.59 $1.33 $1.58 $5.23 4,765,872
2020-05-13 $1.55 $1.55 $1.40 $1.45 $4.80 5,681,325
2020-05-12 $1.58 $1.61 $1.54 $1.55 $5.13 4,012,314
2020-05-11 $1.64 $1.64 $1.55 $1.56 $5.17 3,852,630
2020-05-08 $1.61 $1.65 $1.60 $1.63 $5.40 3,001,118
2020-05-07 $1.63 $1.65 $1.60 $1.61 $5.33 3,191,222
2020-05-06 $1.72 $1.75 $1.59 $1.59 $5.26 3,937,994
2020-05-05 $1.78 $1.82 $1.68 $1.68 $5.56 4,095,580
2020-05-04 $1.65 $1.68 $1.58 $1.65 $5.46 3,779,874
2020-05-01 $1.70 $1.72 $1.65 $1.68 $5.56 3,710,327
2020-04-30 $1.89 $1.89 $1.71 $1.75 $5.79 5,943,788
2020-04-29 $1.85 $1.99 $1.83 $1.90 $6.29 8,097,345
2020-04-28 $1.72 $1.85 $1.66 $1.80 $5.96 8,288,302
2020-04-27 $1.60 $1.69 $1.54 $1.64 $5.43 4,611,471
2020-04-24 $1.63 $1.63 $1.47 $1.57 $5.20 6,012,182
2020-04-23 $1.69 $1.70 $1.62 $1.63 $5.40 4,390,875
2020-04-22 $1.73 $1.74 $1.63 $1.67 $5.53 4,185,977
2020-04-21 $1.65 $1.72 $1.62 $1.67 $5.53 5,504,154
2020-04-20 $1.70 $1.76 $1.65 $1.68 $5.56 6,633,162
2020-04-17 $1.72 $1.84 $1.61 $1.78 $5.89 13,230,404
2020-04-16 $1.69 $1.72 $1.56 $1.56 $5.17 6,459,369
2020-04-15 $1.66 $1.75 $1.61 $1.67 $5.53 9,344,560
2020-04-14 $1.88 $1.95 $1.76 $1.83 $6.06 9,348,233
2020-04-13 $2.06 $2.10 $1.73 $1.86 $6.16 14,723,153
2020-04-09 $2.26 $2.43 $1.68 $1.98 $6.56 39,575,398
2020-04-08 $1.47 $1.78 $1.37 $1.77 $5.86 23,464,168
2020-04-07 $1.27 $1.48 $1.20 $1.25 $4.14 16,756,696
2020-04-06 $1.24 $1.33 $1.10 $1.12 $3.71 12,599,121
2020-04-03 $1.07 $1.29 $1.00 $1.09 $3.61 11,408,936
2020-04-02 $1.25 $1.28 $1.02 $1.10 $3.64 8,670,653
2020-04-01 $1.40 $1.48 $1.26 $1.28 $4.24 7,104,808
2020-03-31 $1.54 $1.63 $1.33 $1.55 $5.13 12,194,662
2020-03-30 $1.75 $1.76 $1.45 $1.52 $5.03 13,445,419
2020-03-27 $1.93 $2.26 $1.55 $1.86 $5.44 35,510,243
2020-03-26 $2.25 $2.90 $1.64 $1.70 $4.97 70,186,234
2020-03-25 $0.72 $1.44 $0.64 $1.14 $3.34 55,882,607
2020-03-24 $2.90 $2.92 $0.32 $0.36 $1.05 13,618,298
2020-03-23 $3.50 $3.60 $2.57 $2.70 $7.90 2,878,207
2020-03-20 $3.86 $4.51 $3.55 $3.60 $10.53 3,505,640
2020-03-19 $3.37 $3.85 $3.00 $3.65 $10.68 3,316,397
2020-03-18 $3.97 $4.19 $1.50 $3.65 $10.68 5,734,185
2020-03-17 $5.27 $5.27 $4.22 $4.25 $12.44 3,213,613
2020-03-16 $5.40 $5.98 $5.10 $5.10 $14.92 1,833,500
2020-03-13 $6.37 $6.50 $5.83 $6.07 $17.76 2,096,445
2020-03-12 $6.27 $6.51 $6.00 $6.02 $17.61 2,401,233
2020-03-11 $7.04 $7.10 $6.82 $6.90 $20.19 2,163,418
2020-03-10 $7.22 $7.29 $7.01 $7.17 $20.98 2,555,799
2020-03-09 $7.13 $7.35 $7.01 $7.10 $20.77 2,875,764
2020-03-06 $7.32 $7.44 $7.20 $7.40 $21.65 1,752,389
2020-03-05 $7.47 $7.52 $7.40 $7.50 $21.94 730,944
2020-03-04 $7.52 $7.59 $7.45 $7.58 $22.18 1,470,506
2020-03-03 $7.62 $7.67 $7.35 $7.44 $21.77 2,077,126
2020-03-02 $7.27 $7.62 $7.25 $7.60 $22.24 1,576,451
2020-02-28 $7.15 $7.26 $6.97 $7.23 $21.15 3,314,975
2020-02-27 $7.47 $7.47 $7.21 $7.30 $21.36 2,557,714
2020-02-26 $7.58 $7.68 $7.51 $7.52 $22.00 1,893,456
2020-02-25 $7.77 $7.78 $7.53 $7.58 $22.18 1,781,229
2020-02-24 $7.80 $7.82 $7.74 $7.75 $22.68 1,957,392
2020-02-21 $8.02 $8.04 $7.86 $7.90 $23.12 1,709,693
2020-02-20 $7.93 $8.09 $7.91 $8.03 $23.50 1,156,180
2020-02-19 $7.86 $7.92 $7.86 $7.90 $23.12 1,044,695
2020-02-18 $7.85 $7.90 $7.82 $7.85 $22.97 629,097
2020-02-14 $7.77 $7.88 $7.76 $7.88 $23.06 1,034,806
2020-02-13 $7.77 $7.81 $7.75 $7.76 $22.71 1,394,280
2020-02-12 $7.72 $7.79 $7.72 $7.76 $22.71 2,009,648
2020-02-11 $7.75 $7.79 $7.72 $7.72 $22.59 1,270,498
2020-02-10 $7.80 $7.81 $7.75 $7.75 $22.68 906,362
2020-02-07 $7.86 $7.86 $7.80 $7.81 $22.85 645,284
2020-02-06 $7.84 $7.88 $7.83 $7.85 $22.97 820,576
2020-02-05 $7.82 $7.85 $7.79 $7.83 $22.91 598,767
2020-02-04 $7.82 $7.83 $7.78 $7.79 $22.79 852,016
2020-02-03 $7.79 $7.85 $7.77 $7.82 $22.88 880,901
2020-01-31 $7.88 $7.88 $7.76 $7.80 $22.82 1,488,076
2020-01-30 $7.90 $7.91 $7.81 $7.85 $22.97 731,293
2020-01-29 $7.92 $7.93 $7.89 $7.91 $23.14 560,663
2020-01-28 $7.86 $7.91 $7.85 $7.90 $23.12 461,604
2020-01-27 $7.87 $7.88 $7.83 $7.84 $22.94 873,412
2020-01-24 $7.93 $7.95 $7.85 $7.88 $23.06 719,181
2020-01-23 $7.90 $7.93 $7.87 $7.90 $23.12 805,487
2020-01-22 $7.92 $7.95 $7.89 $7.91 $23.14 706,398
2020-01-21 $7.88 $7.91 $7.86 $7.90 $23.12 683,560
2020-01-17 $7.88 $7.89 $7.85 $7.88 $23.06 545,598
2020-01-16 $7.90 $7.91 $7.86 $7.87 $23.03 539,592
2020-01-15 $7.83 $7.91 $7.82 $7.87 $23.03 1,346,097
2020-01-14 $7.78 $7.82 $7.76 $7.82 $22.88 905,507
2020-01-13 $7.68 $7.78 $7.68 $7.78 $22.76 932,480
2020-01-10 $7.66 $7.70 $7.64 $7.68 $22.47 736,268
2020-01-09 $7.68 $7.70 $7.62 $7.63 $22.33 2,094,582
2020-01-08 $7.69 $7.72 $7.66 $7.66 $22.41 587,364
2020-01-07 $7.64 $7.72 $7.64 $7.67 $22.44 805,839
2020-01-06 $7.69 $7.70 $7.66 $7.66 $22.41 732,567
2020-01-03 $7.63 $7.72 $7.62 $7.70 $22.53 1,091,163
2020-01-02 $7.65 $7.66 $7.57 $7.64 $22.35 744,508
2019-12-31 $7.65 $7.70 $7.64 $7.65 $22.38 704,372
2019-12-30 $7.75 $7.76 $7.65 $7.66 $22.41 944,650
2019-12-27 $7.79 $7.80 $7.71 $7.72 $22.59 1,064,309
2019-12-26 $7.89 $8.00 $7.89 $8.00 $22.82 1,231,266
2019-12-24 $7.87 $7.88 $7.81 $7.87 $22.45 615,395
2019-12-23 $7.91 $7.91 $7.80 $7.84 $22.36 1,330,879
2019-12-20 $7.86 $7.91 $7.81 $7.91 $22.56 1,748,693
2019-12-19 $7.87 $7.89 $7.84 $7.85 $22.39 839,370
2019-12-18 $7.90 $7.91 $7.80 $7.83 $22.33 1,480,840
2019-12-17 $7.81 $7.89 $7.81 $7.89 $22.50 614,199
2019-12-16 $7.78 $7.83 $7.75 $7.80 $22.25 893,464
2019-12-13 $7.72 $7.77 $7.71 $7.76 $22.13 627,020
2019-12-12 $7.71 $7.75 $7.70 $7.72 $22.02 654,298
2019-12-11 $7.70 $7.74 $7.69 $7.70 $21.96 596,656
2019-12-10 $7.70 $7.72 $7.67 $7.72 $22.02 554,814
2019-12-09 $7.66 $7.71 $7.65 $7.70 $21.96 383,794
2019-12-06 $7.69 $7.70 $7.66 $7.66 $21.85 345,000
2019-12-05 $7.67 $7.70 $7.63 $7.69 $21.93 385,582
2019-12-04 $7.66 $7.69 $7.61 $7.66 $21.85 773,963
2019-12-03 $7.62 $7.67 $7.62 $7.66 $21.85 450,456
2019-12-02 $7.68 $7.71 $7.64 $7.64 $21.79 493,769
2019-11-29 $7.65 $7.68 $7.63 $7.66 $21.85 238,401
2019-11-27 $7.66 $7.66 $7.61 $7.63 $21.76 609,259
2019-11-26 $7.65 $7.67 $7.63 $7.65 $21.82 462,401
2019-11-25 $7.64 $7.67 $7.61 $7.61 $21.70 378,158
2019-11-22 $7.61 $7.65 $7.56 $7.62 $21.73 477,400
2019-11-21 $7.65 $7.65 $7.60 $7.60 $21.68 456,514
2019-11-20 $7.65 $7.73 $7.64 $7.64 $21.79 647,887
2019-11-19 $7.71 $7.71 $7.62 $7.66 $21.85 676,528
2019-11-18 $7.69 $7.72 $7.68 $7.69 $21.93 527,763
2019-11-15 $7.72 $7.73 $7.67 $7.70 $21.96 430,570
2019-11-14 $7.68 $7.73 $7.65 $7.70 $21.96 504,305
2019-11-13 $7.65 $7.73 $7.65 $7.69 $21.93 435,058
2019-11-12 $7.73 $7.74 $7.67 $7.67 $21.88 447,812
2019-11-11 $7.72 $7.75 $7.69 $7.72 $22.02 420,211
2019-11-08 $7.69 $7.74 $7.66 $7.72 $22.02 503,003
2019-11-07 $7.62 $7.70 $7.61 $7.69 $21.93 494,188
2019-11-06 $7.57 $7.64 $7.54 $7.57 $21.59 690,532
2019-11-05 $7.58 $7.60 $7.50 $7.55 $21.53 732,722
2019-11-04 $7.63 $7.65 $7.56 $7.58 $21.62 618,094
2019-11-01 $7.60 $7.65 $7.57 $7.62 $21.73 495,938
2019-10-31 $7.56 $7.59 $7.52 $7.59 $21.65 670,635
2019-10-30 $7.55 $7.56 $7.50 $7.52 $21.45 430,814
2019-10-29 $7.52 $7.59 $7.52 $7.56 $21.56 306,435
2019-10-28 $7.56 $7.57 $7.50 $7.53 $21.48 515,130
2019-10-25 $7.60 $7.63 $7.54 $7.54 $21.50 339,551
2019-10-24 $7.60 $7.62 $7.57 $7.60 $21.68 299,322
2019-10-23 $7.60 $7.65 $7.58 $7.60 $21.68 475,801
2019-10-22 $7.59 $7.64 $7.57 $7.60 $21.68 528,404
2019-10-21 $7.57 $7.61 $7.55 $7.59 $21.65 329,683
2019-10-18 $7.56 $7.58 $7.54 $7.55 $21.53 494,393
2019-10-17 $7.54 $7.58 $7.53 $7.57 $21.59 461,296
2019-10-16 $7.52 $7.54 $7.48 $7.52 $21.45 404,889
2019-10-15 $7.53 $7.60 $7.52 $7.53 $21.48 537,706
2019-10-14 $7.55 $7.56 $7.49 $7.53 $21.48 600,001
2019-10-11 $7.58 $7.60 $7.53 $7.55 $21.53 526,660
2019-10-10 $7.47 $7.57 $7.46 $7.56 $21.56 1,157,228
2019-10-09 $7.43 $7.47 $7.42 $7.45 $21.25 1,023,325
2019-10-08 $7.40 $7.43 $7.37 $7.40 $21.11 576,564
2019-10-07 $7.42 $7.44 $7.40 $7.41 $21.13 428,814
2019-10-04 $7.31 $7.43 $7.31 $7.42 $21.16 533,744
2019-10-03 $7.33 $7.37 $7.28 $7.32 $20.88 652,793
2019-10-02 $7.26 $7.31 $7.23 $7.31 $20.85 714,629
2019-10-01 $7.38 $7.39 $7.26 $7.28 $20.76 569,454
2019-09-30 $7.40 $7.43 $7.32 $7.36 $20.99 701,687
2019-09-27 $7.43 $7.44 $7.32 $7.40 $21.11 932,778
2019-09-26 $7.65 $7.66 $7.59 $7.60 $21.11 1,032,496
2019-09-25 $7.52 $7.63 $7.50 $7.60 $21.11 808,039
2019-09-24 $7.57 $7.60 $7.51 $7.51 $20.86 1,098,328
2019-09-23 $7.46 $7.59 $7.46 $7.54 $20.94 799,547
2019-09-20 $7.48 $7.53 $7.46 $7.46 $20.72 1,016,104
2019-09-19 $7.42 $7.47 $7.41 $7.46 $20.72 479,504
2019-09-18 $7.40 $7.44 $7.36 $7.40 $20.55 490,497
2019-09-17 $7.40 $7.43 $7.35 $7.40 $20.55 429,347
2019-09-16 $7.40 $7.41 $7.33 $7.40 $20.55 515,827
2019-09-13 $7.39 $7.43 $7.36 $7.40 $20.55 778,372
2019-09-12 $7.40 $7.42 $7.33 $7.39 $20.52 388,421
2019-09-11 $7.42 $7.42 $7.35 $7.39 $20.52 602,746
2019-09-10 $7.31 $7.42 $7.31 $7.40 $20.55 653,616
2019-09-09 $7.28 $7.33 $7.28 $7.32 $20.33 445,648
2019-09-06 $7.25 $7.31 $7.22 $7.27 $20.19 279,716
2019-09-05 $7.27 $7.32 $7.24 $7.24 $20.11 414,176
2019-09-04 $7.18 $7.25 $7.17 $7.24 $20.11 551,154
2019-09-03 $7.16 $7.18 $7.11 $7.15 $19.86 735,517
2019-08-30 $7.17 $7.20 $7.15 $7.17 $19.91 724,923
2019-08-29 $7.20 $7.21 $7.11 $7.17 $19.91 679,340
2019-08-28 $7.16 $7.18 $7.11 $7.16 $19.88 416,425
2019-08-27 $7.29 $7.29 $7.15 $7.18 $19.94 478,919
2019-08-26 $7.27 $7.27 $7.22 $7.26 $20.16 408,020
2019-08-23 $7.25 $7.29 $7.22 $7.24 $20.11 718,696
2019-08-22 $7.28 $7.29 $7.24 $7.26 $20.16 376,979
2019-08-21 $7.33 $7.34 $7.25 $7.26 $20.16 584,778
2019-08-20 $7.30 $7.31 $7.24 $7.29 $20.24 417,882
2019-08-19 $7.35 $7.39 $7.27 $7.30 $20.27 394,538
2019-08-16 $7.23 $7.33 $7.21 $7.30 $20.27 834,292
2019-08-15 $7.12 $7.24 $7.12 $7.20 $19.99 508,994
2019-08-14 $7.25 $7.26 $7.12 $7.12 $19.77 610,202
2019-08-13 $7.35 $7.42 $7.31 $7.31 $20.30 290,656
2019-08-12 $7.44 $7.44 $7.34 $7.38 $20.49 556,973
2019-08-09 $7.43 $7.47 $7.37 $7.44 $20.66 437,711
2019-08-08 $7.23 $7.45 $7.22 $7.45 $20.69 941,310
2019-08-07 $7.08 $7.28 $7.02 $7.23 $20.08 953,521
2019-08-06 $6.99 $7.14 $6.98 $7.11 $19.74 1,054,117
2019-08-05 $7.10 $7.11 $6.93 $6.94 $19.27 1,057,920
2019-08-02 $7.11 $7.17 $7.10 $7.13 $19.80 375,465
2019-08-01 $7.19 $7.22 $7.11 $7.11 $19.74 417,504
2019-07-31 $7.27 $7.29 $7.16 $7.18 $19.94 710,878
2019-07-30 $7.22 $7.25 $7.20 $7.24 $20.11 353,190
2019-07-29 $7.26 $7.29 $7.21 $7.22 $20.05 659,093
2019-07-26 $7.24 $7.26 $7.21 $7.25 $20.13 313,959
2019-07-25 $7.24 $7.26 $7.19 $7.21 $20.02 441,904
2019-07-24 $7.26 $7.27 $7.21 $7.25 $20.13 515,146
2019-07-23 $7.27 $7.28 $7.22 $7.27 $20.19 372,215
2019-07-22 $7.22 $7.26 $7.20 $7.26 $20.16 668,758
2019-07-19 $7.21 $7.23 $7.17 $7.21 $20.02 691,292
2019-07-18 $7.25 $7.26 $7.20 $7.21 $20.02 732,398
2019-07-17 $7.25 $7.27 $7.20 $7.25 $20.13 475,067
2019-07-16 $7.24 $7.26 $7.21 $7.24 $20.11 565,373
2019-07-15 $7.28 $7.28 $7.22 $7.23 $20.08 553,061
2019-07-12 $7.25 $7.27 $7.23 $7.24 $20.11 602,963
2019-07-11 $7.27 $7.28 $7.21 $7.24 $20.11 670,246
2019-07-10 $7.28 $7.29 $7.23 $7.25 $20.13 751,627
2019-07-09 $7.25 $7.28 $7.23 $7.26 $20.16 493,358
2019-07-08 $7.24 $7.28 $7.22 $7.26 $20.16 351,204
2019-07-05 $7.23 $7.25 $7.16 $7.25 $20.13 378,541
2019-07-03 $7.19 $7.24 $7.18 $7.22 $20.05 191,651
2019-07-02 $7.19 $7.21 $7.13 $7.19 $19.97 594,955
2019-07-01 $7.22 $7.27 $7.15 $7.19 $19.97 436,584
2019-06-28 $7.09 $7.23 $7.07 $7.18 $19.94 1,142,409
2019-06-27 $7.28 $7.30 $7.22 $7.24 $19.56 844,792
2019-06-26 $7.25 $7.28 $7.21 $7.24 $19.56 678,374
2019-06-25 $7.26 $7.29 $7.22 $7.24 $19.56 725,768
2019-06-24 $7.25 $7.32 $7.21 $7.23 $19.53 629,718
2019-06-21 $7.22 $7.25 $7.20 $7.22 $19.51 1,248,591
2019-06-20 $7.25 $7.25 $7.17 $7.21 $19.48 539,079
2019-06-19 $7.16 $7.21 $7.10 $7.21 $19.48 1,170,499
2019-06-18 $7.19 $7.22 $7.13 $7.15 $19.32 596,194
2019-06-17 $7.22 $7.24 $7.14 $7.15 $19.32 781,150
2019-06-14 $7.13 $7.22 $7.10 $7.22 $19.51 619,598
2019-06-13 $7.14 $7.16 $7.09 $7.12 $19.24 572,725
2019-06-12 $7.12 $7.15 $7.10 $7.12 $19.24 311,161
2019-06-11 $7.14 $7.15 $7.09 $7.10 $19.18 572,212
2019-06-10 $7.15 $7.18 $7.12 $7.14 $19.29 373,421
2019-06-07 $7.20 $7.20 $7.11 $7.15 $19.32 380,828
2019-06-06 $7.19 $7.22 $7.06 $7.18 $19.40 608,670
2019-06-05 $7.24 $7.25 $7.15 $7.17 $19.37 400,280
2019-06-04 $7.15 $7.22 $7.12 $7.20 $19.45 884,072
2019-06-03 $7.05 $7.15 $7.05 $7.13 $19.26 484,449
2019-05-31 $7.04 $7.07 $6.95 $7.04 $19.02 1,654,533
2019-05-30 $7.15 $7.18 $7.04 $7.09 $19.16 772,073
2019-05-29 $7.25 $7.30 $7.16 $7.23 $19.53 291,013
2019-05-28 $7.35 $7.35 $7.26 $7.27 $19.64 258,300
2019-05-24 $7.32 $7.35 $7.29 $7.34 $19.83 242,149
2019-05-23 $7.23 $7.30 $7.22 $7.28 $19.67 411,817
2019-05-22 $7.25 $7.28 $7.22 $7.27 $19.64 300,316
2019-05-21 $7.28 $7.29 $7.25 $7.25 $19.59 275,775
2019-05-20 $7.29 $7.34 $7.23 $7.25 $19.59 256,305
2019-05-17 $7.35 $7.38 $7.29 $7.30 $19.72 414,012
2019-05-16 $7.29 $7.33 $7.28 $7.32 $19.78 202,877
2019-05-15 $7.31 $7.31 $7.25 $7.29 $19.70 380,594
2019-05-14 $7.34 $7.34 $7.28 $7.31 $19.75 453,441
2019-05-13 $7.36 $7.39 $7.29 $7.31 $19.75 476,722
2019-05-10 $7.36 $7.43 $7.33 $7.42 $20.05 324,705
2019-05-09 $7.29 $7.37 $7.20 $7.36 $19.88 559,119
2019-05-08 $7.34 $7.36 $7.30 $7.31 $19.75 697,542
2019-05-07 $7.44 $7.47 $7.31 $7.31 $19.75 695,962
2019-05-06 $7.41 $7.49 $7.41 $7.47 $20.18 327,737
2019-05-03 $7.43 $7.51 $7.41 $7.47 $20.18 406,316
2019-05-02 $7.48 $7.50 $7.38 $7.41 $20.02 540,860
2019-05-01 $7.50 $7.55 $7.46 $7.47 $20.18 392,543
2019-04-30 $7.50 $7.51 $7.43 $7.51 $20.29 482,802
2019-04-29 $7.50 $7.52 $7.46 $7.47 $20.18 235,550
2019-04-26 $7.44 $7.53 $7.42 $7.50 $20.26 461,378
2019-04-25 $7.49 $7.49 $7.40 $7.42 $20.05 318,211
2019-04-24 $7.43 $7.50 $7.40 $7.48 $20.21 633,822
2019-04-23 $7.40 $7.42 $7.38 $7.42 $20.05 790,216
2019-04-22 $7.40 $7.41 $7.37 $7.40 $19.99 248,614
2019-04-18 $7.42 $7.43 $7.39 $7.39 $19.97 290,409
2019-04-17 $7.42 $7.42 $7.38 $7.41 $20.02 254,966
2019-04-16 $7.39 $7.42 $7.38 $7.41 $20.02 366,290
2019-04-15 $7.40 $7.41 $7.36 $7.38 $19.94 314,641
2019-04-12 $7.36 $7.40 $7.33 $7.40 $19.99 524,291
2019-04-11 $7.35 $7.37 $7.32 $7.34 $19.83 286,428
2019-04-10 $7.33 $7.36 $7.31 $7.35 $19.86 335,286
2019-04-09 $7.36 $7.37 $7.32 $7.33 $19.80 270,196
2019-04-08 $7.37 $7.37 $7.32 $7.37 $19.91 359,786
2019-04-05 $7.36 $7.38 $7.31 $7.36 $19.88 276,159
2019-04-04 $7.33 $7.38 $7.31 $7.37 $19.91 349,733
2019-04-03 $7.32 $7.35 $7.29 $7.32 $19.78 439,618
2019-04-02 $7.33 $7.35 $7.29 $7.31 $19.75 707,313
2019-04-01 $7.27 $7.35 $7.24 $7.35 $19.86 1,086,538
2019-03-29 $7.24 $7.27 $7.20 $7.27 $19.64 1,307,648
2019-03-28 $7.15 $7.24 $7.12 $7.24 $19.56 891,132
2019-03-27 $7.34 $7.35 $7.29 $7.32 $19.25 1,077,699
2019-03-26 $7.29 $7.35 $7.29 $7.33 $19.27 675,899
2019-03-25 $7.23 $7.30 $7.20 $7.27 $19.11 732,718
2019-03-22 $7.31 $7.32 $7.20 $7.22 $18.98 653,328
2019-03-21 $7.26 $7.34 $7.25 $7.30 $19.19 522,142
2019-03-20 $7.26 $7.32 $7.23 $7.24 $19.03 471,415
2019-03-19 $7.35 $7.36 $7.25 $7.26 $19.09 720,232
2019-03-18 $7.31 $7.36 $7.31 $7.35 $19.32 345,786
2019-03-15 $7.30 $7.34 $7.28 $7.29 $19.17 608,086
2019-03-14 $7.30 $7.34 $7.27 $7.30 $19.19 371,331
2019-03-13 $7.24 $7.31 $7.24 $7.29 $19.17 497,349
2019-03-12 $7.29 $7.33 $7.23 $7.24 $19.03 518,799
2019-03-11 $7.23 $7.29 $7.22 $7.29 $19.17 927,539
2019-03-08 $7.23 $7.28 $7.20 $7.20 $18.93 1,278,448
2019-03-07 $7.30 $7.32 $7.21 $7.25 $19.06 965,027
2019-03-06 $7.31 $7.34 $7.29 $7.29 $19.17 501,929
2019-03-05 $7.29 $7.32 $7.26 $7.31 $19.22 421,049
2019-03-04 $7.26 $7.31 $7.24 $7.30 $19.19 388,842
2019-03-01 $7.29 $7.30 $7.20 $7.27 $19.11 548,725
2019-02-28 $7.29 $7.32 $7.25 $7.27 $19.11 443,524
2019-02-27 $7.32 $7.32 $7.25 $7.29 $19.17 389,177
2019-02-26 $7.40 $7.40 $7.32 $7.32 $19.25 495,852
2019-02-25 $7.36 $7.39 $7.32 $7.39 $19.43 1,012,975
2019-02-22 $7.33 $7.34 $7.27 $7.33 $19.27 757,556
2019-02-21 $7.27 $7.32 $7.22 $7.28 $19.14 602,247
2019-02-20 $7.37 $7.37 $7.26 $7.31 $19.22 912,614
2019-02-19 $7.40 $7.40 $7.33 $7.37 $19.38 650,315
2019-02-15 $7.37 $7.40 $7.32 $7.40 $19.46 832,727
2019-02-14 $7.39 $7.39 $7.32 $7.34 $19.30 688,396
2019-02-13 $7.44 $7.44 $7.36 $7.39 $19.43 534,565
2019-02-12 $7.42 $7.46 $7.38 $7.41 $19.48 469,118
2019-02-11 $7.39 $7.42 $7.37 $7.42 $19.51 330,437
2019-02-08 $7.46 $7.46 $7.37 $7.38 $19.40 378,488
2019-02-07 $7.42 $7.47 $7.38 $7.46 $19.61 623,746
2019-02-06 $7.41 $7.44 $7.36 $7.44 $19.56 454,898
2019-02-05 $7.44 $7.45 $7.38 $7.43 $19.53 519,327
2019-02-04 $7.39 $7.43 $7.34 $7.42 $19.51 324,662
2019-02-01 $7.34 $7.40 $7.30 $7.39 $19.43 475,460
2019-01-31 $7.28 $7.34 $7.25 $7.33 $19.27 889,006
2019-01-30 $7.28 $7.29 $7.26 $7.27 $19.11 480,970
2019-01-29 $7.33 $7.33 $7.26 $7.28 $19.14 361,866
2019-01-28 $7.28 $7.35 $7.26 $7.32 $19.25 545,367
2019-01-25 $7.26 $7.29 $7.25 $7.28 $19.14 407,826
2019-01-24 $7.23 $7.26 $7.20 $7.24 $19.03 386,351
2019-01-23 $7.10 $7.23 $7.10 $7.21 $18.96 561,156
2019-01-22 $7.10 $7.17 $7.10 $7.13 $18.75 543,613
2019-01-18 $7.15 $7.18 $7.10 $7.10 $18.67 627,702
2019-01-17 $7.03 $7.13 $7.03 $7.13 $18.75 557,563
2019-01-16 $7.07 $7.08 $7.02 $7.04 $18.51 364,934
2019-01-15 $7.09 $7.09 $7.02 $7.05 $18.54 356,124
2019-01-14 $7.04 $7.12 $7.04 $7.07 $18.59 422,402
2019-01-11 $7.00 $7.06 $7.00 $7.05 $18.54 424,667
2019-01-10 $6.99 $7.03 $6.97 $7.01 $18.43 384,314
2019-01-09 $6.95 $6.98 $6.91 $6.98 $18.35 482,526
2019-01-08 $6.93 $6.95 $6.88 $6.92 $18.19 565,236
2019-01-07 $6.86 $6.98 $6.85 $6.92 $18.19 518,382
2019-01-04 $6.84 $6.90 $6.80 $6.86 $18.04 606,068
2019-01-03 $6.70 $6.84 $6.70 $6.80 $17.88 682,835
2019-01-02 $6.62 $6.73 $6.58 $6.70 $17.62 615,934
2018-12-31 $6.80 $6.82 $6.64 $6.68 $17.56 841,418
2018-12-28 $6.71 $6.85 $6.71 $6.80 $17.88 619,776
2018-12-27 $6.63 $6.72 $6.51 $6.72 $17.67 986,240
2018-12-26 $6.54 $6.86 $6.54 $6.85 $17.49 1,433,472
2018-12-24 $6.60 $6.62 $6.40 $6.54 $16.70 740,903
2018-12-21 $6.70 $6.81 $6.61 $6.61 $16.88 1,710,082
2018-12-20 $6.83 $6.83 $6.60 $6.68 $17.06 1,667,533
2018-12-19 $6.89 $6.95 $6.80 $6.83 $17.44 1,160,063
2018-12-18 $6.94 $7.00 $6.84 $6.89 $17.59 921,651
2018-12-17 $7.01 $7.08 $6.86 $6.89 $17.59 1,276,449
2018-12-14 $6.97 $7.03 $6.95 $6.98 $17.82 627,388
2018-12-13 $7.01 $7.04 $6.99 $6.99 $17.85 573,327
2018-12-12 $7.04 $7.06 $6.99 $7.01 $17.90 605,026
2018-12-11 $7.06 $7.11 $7.00 $7.02 $17.92 768,708
2018-12-10 $7.15 $7.18 $7.04 $7.04 $17.97 655,536
2018-12-07 $7.16 $7.18 $7.09 $7.16 $18.28 891,294
2018-12-06 $7.05 $7.17 $7.01 $7.17 $18.31 643,017
2018-12-04 $7.19 $7.23 $7.06 $7.08 $18.08 692,972
2018-12-03 $7.26 $7.27 $7.12 $7.20 $18.38 706,542
2018-11-30 $7.21 $7.25 $7.13 $7.25 $18.51 955,262
2018-11-29 $7.12 $7.24 $7.12 $7.22 $18.43 660,795
2018-11-28 $7.12 $7.18 $7.07 $7.14 $18.23 570,010
2018-11-27 $7.08 $7.15 $7.07 $7.12 $18.18 531,618
2018-11-26 $7.07 $7.12 $7.04 $7.12 $18.18 433,114
2018-11-23 $7.07 $7.08 $7.03 $7.03 $17.95 189,765
2018-11-21 $7.03 $7.10 $6.97 $7.08 $18.08 449,146
2018-11-20 $7.04 $7.07 $6.98 $7.03 $17.95 700,060
2018-11-19 $7.09 $7.13 $7.03 $7.04 $17.97 391,068
2018-11-16 $7.04 $7.11 $6.99 $7.10 $18.13 568,275
2018-11-15 $7.10 $7.11 $7.01 $7.04 $17.97 512,579
2018-11-14 $7.15 $7.17 $7.10 $7.15 $18.26 446,000
2018-11-13 $7.16 $7.20 $7.10 $7.13 $18.20 619,913
2018-11-12 $7.14 $7.17 $7.08 $7.12 $18.18 581,976
2018-11-09 $7.08 $7.14 $7.03 $7.14 $18.23 554,625
2018-11-08 $7.13 $7.16 $7.05 $7.08 $18.08 579,504
2018-11-07 $7.10 $7.12 $6.97 $7.11 $18.15 957,350
2018-11-06 $6.90 $7.12 $6.86 $7.06 $18.03 1,573,214
2018-11-05 $6.90 $6.93 $6.81 $6.85 $17.49 1,287,117
2018-11-02 $6.95 $6.97 $6.85 $6.87 $17.54 1,348,396
2018-11-01 $6.94 $6.96 $6.88 $6.92 $17.67 604,162
2018-10-31 $6.95 $7.01 $6.93 $6.93 $17.69 746,677
2018-10-30 $6.91 $6.97 $6.87 $6.94 $17.72 534,866
2018-10-29 $6.90 $7.01 $6.87 $6.90 $17.62 728,940
2018-10-26 $6.93 $6.97 $6.85 $6.88 $17.57 727,770
2018-10-25 $6.91 $6.99 $6.89 $6.96 $17.77 1,680,133
2018-10-24 $6.89 $6.97 $6.88 $6.91 $17.64 1,144,599
2018-10-23 $6.95 $6.99 $6.91 $6.91 $17.64 674,569
2018-10-22 $7.04 $7.07 $6.99 $6.99 $17.85 332,033
2018-10-19 $6.99 $7.07 $6.97 $7.03 $17.95 460,277
2018-10-18 $7.04 $7.08 $6.97 $7.01 $17.90 638,917
2018-10-17 $7.07 $7.11 $7.04 $7.04 $17.97 624,541
2018-10-16 $7.01 $7.10 $6.97 $7.09 $18.10 603,523
2018-10-15 $6.93 $7.07 $6.93 $7.01 $17.90 625,864
2018-10-12 $7.06 $7.10 $6.88 $6.92 $17.67 1,033,865
2018-10-11 $7.17 $7.18 $7.01 $7.02 $17.92 695,001
2018-10-10 $7.25 $7.32 $7.18 $7.18 $18.33 659,520
2018-10-09 $7.24 $7.28 $7.21 $7.23 $18.46 520,568
2018-10-08 $7.20 $7.26 $7.19 $7.25 $18.51 662,236
2018-10-05 $7.24 $7.25 $7.18 $7.20 $18.38 638,673
2018-10-04 $7.29 $7.30 $7.20 $7.24 $18.48 948,435
2018-10-03 $7.32 $7.36 $7.26 $7.30 $18.64 757,408
2018-10-02 $7.31 $7.36 $7.29 $7.31 $18.66 879,567
2018-10-01 $7.35 $7.37 $7.31 $7.32 $18.69 528,299
2018-09-28 $7.35 $7.38 $7.32 $7.35 $18.77 588,911
2018-09-27 $7.49 $7.55 $7.46 $7.50 $18.64 955,111
2018-09-26 $7.58 $7.58 $7.49 $7.51 $18.67 1,007,538
2018-09-25 $7.57 $7.60 $7.51 $7.57 $18.82 1,089,408
2018-09-24 $7.63 $7.65 $7.54 $7.57 $18.82 608,427
2018-09-21 $7.58 $7.63 $7.52 $7.62 $18.94 1,236,272
2018-09-20 $7.57 $7.59 $7.52 $7.58 $18.84 843,383
2018-09-19 $7.64 $7.65 $7.56 $7.57 $18.82 925,900
2018-09-18 $7.69 $7.69 $7.57 $7.63 $18.96 1,322,581
2018-09-17 $7.68 $7.70 $7.62 $7.70 $19.14 934,863
2018-09-14 $7.73 $7.75 $7.66 $7.69 $19.11 1,158,380
2018-09-13 $7.75 $7.76 $7.70 $7.73 $19.21 958,484
2018-09-12 $7.76 $7.76 $7.65 $7.73 $19.21 675,276
2018-09-11 $7.79 $7.82 $7.76 $7.78 $19.34 1,006,866
2018-09-10 $7.78 $7.82 $7.75 $7.82 $19.44 635,791
2018-09-07 $7.75 $7.78 $7.71 $7.77 $19.31 789,054
2018-09-06 $7.72 $7.77 $7.71 $7.75 $19.26 627,472
2018-09-05 $7.66 $7.75 $7.66 $7.72 $19.19 1,309,766
2018-09-04 $7.67 $7.71 $7.63 $7.65 $19.01 619,546
2018-08-31 $7.65 $7.69 $7.62 $7.66 $19.04 394,008
2018-08-30 $7.67 $7.71 $7.66 $7.67 $19.06 544,814
2018-08-29 $7.69 $7.71 $7.68 $7.68 $19.09 490,855
2018-08-28 $7.69 $7.70 $7.64 $7.70 $19.14 425,974
2018-08-27 $7.66 $7.70 $7.66 $7.68 $19.09 453,473
2018-08-24 $7.68 $7.70 $7.63 $7.66 $19.04 345,026
2018-08-23 $7.69 $7.73 $7.66 $7.66 $19.04 1,123,756
2018-08-22 $7.78 $7.78 $7.67 $7.69 $19.11 912,241
2018-08-21 $7.71 $7.78 $7.71 $7.76 $19.29 857,705
2018-08-20 $7.71 $7.75 $7.70 $7.75 $19.26 886,505
2018-08-17 $7.71 $7.74 $7.67 $7.71 $19.16 1,809,481
2018-08-16 $7.67 $7.74 $7.66 $7.71 $19.16 1,664,042
2018-08-15 $7.66 $7.67 $7.58 $7.66 $19.04 1,511,184
2018-08-14 $7.64 $7.70 $7.61 $7.64 $18.99 722,486
2018-08-13 $7.58 $7.63 $7.54 $7.62 $18.94 681,577
2018-08-10 $7.56 $7.59 $7.54 $7.56 $18.79 635,450
2018-08-09 $7.52 $7.61 $7.51 $7.56 $18.79 774,396
2018-08-08 $7.50 $7.52 $7.46 $7.52 $18.69 1,383,094
2018-08-07 $7.62 $7.65 $7.46 $7.48 $18.59 3,134,015
2018-08-06 $7.67 $7.68 $7.55 $7.61 $18.91 2,634,683
2018-08-03 $7.73 $7.76 $7.67 $7.67 $19.06 11,346,981
2018-08-02 $7.95 $8.15 $7.95 $8.06 $20.03 1,025,696
2018-08-01 $8.04 $8.06 $7.97 $8.04 $19.98 1,045,225
2018-07-31 $7.98 $8.08 $7.96 $8.05 $20.01 1,102,679
2018-07-30 $7.86 $7.98 $7.84 $7.95 $19.76 991,076
2018-07-27 $7.86 $7.90 $7.84 $7.87 $19.56 522,048
2018-07-26 $7.83 $7.88 $7.80 $7.86 $19.54 447,715
2018-07-25 $7.79 $7.85 $7.79 $7.81 $19.41 541,404
2018-07-24 $7.76 $7.80 $7.73 $7.80 $19.39 483,191
2018-07-23 $7.75 $7.79 $7.75 $7.76 $19.29 445,086
2018-07-20 $7.76 $7.80 $7.76 $7.78 $19.34 490,892
2018-07-19 $7.77 $7.80 $7.75 $7.77 $19.31 895,479
2018-07-18 $7.79 $7.81 $7.75 $7.76 $19.29 826,625
2018-07-17 $7.79 $7.83 $7.77 $7.79 $19.36 2,269,770
2018-07-16 $7.77 $7.79 $7.74 $7.77 $19.31 560,833
2018-07-13 $7.79 $7.79 $7.72 $7.75 $19.26 480,797
2018-07-12 $7.80 $7.81 $7.74 $7.77 $19.31 498,285
2018-07-11 $7.75 $7.80 $7.74 $7.80 $19.39 279,807
2018-07-10 $7.78 $7.78 $7.74 $7.75 $19.26 190,478
2018-07-09 $7.76 $7.81 $7.74 $7.76 $19.29 337,805
2018-07-06 $7.74 $7.81 $7.73 $7.74 $19.24 319,620
2018-07-05 $7.73 $7.76 $7.69 $7.75 $19.26 341,355
2018-07-03 $7.67 $7.75 $7.67 $7.72 $19.19 270,935
2018-07-02 $7.57 $7.66 $7.56 $7.66 $19.04 382,319
2018-06-29 $7.61 $7.64 $7.55 $7.58 $18.84 376,940
2018-06-28 $7.52 $7.62 $7.52 $7.62 $18.94 533,252
2018-06-27 $7.80 $7.82 $7.66 $7.66 $18.55 726,134
2018-06-26 $7.89 $7.94 $7.80 $7.80 $18.89 469,833
2018-06-25 $7.84 $7.87 $7.82 $7.85 $19.01 390,548
2018-06-22 $7.85 $7.90 $7.83 $7.84 $18.99 570,074
2018-06-21 $7.83 $7.86 $7.79 $7.83 $18.96 242,816
2018-06-20 $7.84 $7.88 $7.80 $7.84 $18.99 267,047
2018-06-19 $7.80 $7.84 $7.79 $7.83 $18.96 252,063
2018-06-18 $7.75 $7.80 $7.75 $7.80 $18.89 317,753
2018-06-15 $7.79 $7.80 $7.74 $7.75 $18.77 387,948
2018-06-14 $7.78 $7.81 $7.75 $7.80 $18.89 243,340
2018-06-13 $7.81 $7.81 $7.71 $7.74 $18.75 493,277
2018-06-12 $7.86 $7.86 $7.80 $7.80 $18.89 416,667
2018-06-11 $7.84 $7.89 $7.81 $7.88 $19.08 343,129
2018-06-08 $7.80 $7.86 $7.80 $7.84 $18.99 317,247
2018-06-07 $7.79 $7.84 $7.76 $7.80 $18.89 579,033
2018-06-06 $7.82 $7.84 $7.76 $7.79 $18.87 605,830
2018-06-05 $7.82 $7.85 $7.79 $7.81 $18.92 537,983
2018-06-04 $7.81 $7.84 $7.76 $7.82 $18.94 440,355
2018-06-01 $7.78 $7.80 $7.72 $7.78 $18.84 298,688
2018-05-31 $7.84 $7.85 $7.72 $7.78 $18.84 584,222
2018-05-30 $7.79 $7.84 $7.77 $7.82 $18.94 697,973
2018-05-29 $7.72 $7.80 $7.70 $7.77 $18.82 476,973
2018-05-25 $7.70 $7.76 $7.67 $7.73 $18.72 333,143
2018-05-24 $7.75 $7.76 $7.67 $7.70 $18.65 314,662
2018-05-23 $7.77 $7.81 $7.74 $7.79 $18.87 232,476
2018-05-22 $7.76 $7.80 $7.75 $7.77 $18.82 235,659
2018-05-21 $7.71 $7.78 $7.68 $7.76 $18.79 313,812
2018-05-18 $7.66 $7.71 $7.63 $7.70 $18.65 259,604
2018-05-17 $7.65 $7.68 $7.63 $7.64 $18.50 262,383
2018-05-16 $7.68 $7.69 $7.64 $7.65 $18.53 306,776
2018-05-15 $7.63 $7.72 $7.63 $7.68 $18.60 318,095
2018-05-14 $7.67 $7.68 $7.64 $7.66 $18.55 290,941
2018-05-11 $7.70 $7.70 $7.63 $7.65 $18.53 376,154
2018-05-10 $7.64 $7.70 $7.60 $7.69 $18.62 518,502
2018-05-09 $7.53 $7.63 $7.46 $7.59 $18.38 881,550
2018-05-08 $7.61 $7.74 $7.50 $7.55 $18.29 586,116
2018-05-07 $7.64 $7.72 $7.60 $7.66 $18.55 645,654
2018-05-04 $7.51 $7.67 $7.50 $7.64 $18.50 456,183
2018-05-03 $7.46 $7.55 $7.40 $7.51 $18.19 518,975
2018-05-02 $7.49 $7.52 $7.45 $7.45 $18.04 433,060
2018-05-01 $7.52 $7.52 $7.46 $7.51 $18.19 321,067
2018-04-30 $7.59 $7.61 $7.52 $7.52 $18.21 414,218
2018-04-27 $7.58 $7.59 $7.55 $7.57 $18.33 324,934
2018-04-26 $7.51 $7.58 $7.49 $7.56 $18.31 419,000
2018-04-25 $7.48 $7.53 $7.46 $7.49 $18.14 290,570
2018-04-24 $7.50 $7.56 $7.48 $7.51 $18.19 228,125
2018-04-23 $7.50 $7.51 $7.44 $7.49 $18.14 302,237
2018-04-20 $7.50 $7.52 $7.46 $7.47 $18.09 332,273
2018-04-19 $7.47 $7.54 $7.44 $7.47 $18.09 426,493
2018-04-18 $7.51 $7.56 $7.47 $7.47 $18.09 291,790
2018-04-17 $7.47 $7.52 $7.45 $7.52 $18.21 266,194
2018-04-16 $7.45 $7.47 $7.40 $7.45 $18.04 313,863
2018-04-13 $7.44 $7.46 $7.37 $7.42 $17.97 381,790
2018-04-12 $7.48 $7.50 $7.43 $7.44 $18.02 299,752
2018-04-11 $7.50 $7.53 $7.45 $7.47 $18.09 337,286
2018-04-10 $7.51 $7.54 $7.48 $7.49 $18.14 439,539
2018-04-09 $7.53 $7.56 $7.47 $7.48 $18.12 598,572
2018-04-06 $7.47 $7.55 $7.45 $7.49 $18.14 933,159
2018-04-05 $7.53 $7.53 $7.45 $7.47 $18.09 2,093,508
2018-04-04 $7.48 $7.54 $7.47 $7.52 $18.21 781,100
2018-04-03 $7.48 $7.55 $7.48 $7.51 $18.19 1,000,725
2018-04-02 $7.53 $7.54 $7.41 $7.47 $18.09 496,311
2018-03-29 $7.46 $7.55 $7.46 $7.53 $18.24 583,591
2018-03-28 $7.33 $7.47 $7.32 $7.43 $18.00 660,821
2018-03-27 $7.53 $7.59 $7.45 $7.55 $17.81 1,036,111
2018-03-26 $7.50 $7.54 $7.44 $7.51 $17.71 1,066,544
2018-03-23 $7.48 $7.50 $7.42 $7.43 $17.52 468,389
2018-03-22 $7.45 $7.55 $7.43 $7.45 $17.57 863,495
2018-03-21 $7.47 $7.52 $7.44 $7.46 $17.59 787,762
2018-03-20 $7.53 $7.57 $7.48 $7.48 $17.64 388,516
2018-03-19 $7.62 $7.63 $7.47 $7.51 $17.71 882,620
2018-03-16 $7.57 $7.67 $7.55 $7.64 $18.02 618,737
2018-03-15 $7.64 $7.65 $7.50 $7.57 $17.85 565,835
2018-03-14 $7.64 $7.72 $7.64 $7.64 $18.02 632,766
2018-03-13 $7.67 $7.67 $7.59 $7.63 $18.00 573,430
2018-03-12 $7.53 $7.68 $7.53 $7.63 $18.00 905,334
2018-03-09 $7.46 $7.51 $7.41 $7.50 $17.69 490,283
2018-03-08 $7.44 $7.49 $7.41 $7.46 $17.59 580,445
2018-03-07 $7.39 $7.47 $7.39 $7.43 $17.52 427,951
2018-03-06 $7.39 $7.42 $7.34 $7.41 $17.48 915,662
2018-03-05 $7.21 $7.40 $7.20 $7.38 $17.41 553,508
2018-03-02 $7.10 $7.24 $7.10 $7.22 $17.03 505,906
2018-03-01 $7.13 $7.25 $7.09 $7.14 $16.84 526,308
2018-02-28 $7.23 $7.27 $7.11 $7.12 $16.79 631,901
2018-02-27 $7.38 $7.42 $7.20 $7.23 $17.05 663,421
2018-02-26 $7.39 $7.42 $7.31 $7.39 $17.43 553,976
2018-02-23 $7.32 $7.45 $7.27 $7.35 $17.33 730,303
2018-02-22 $7.33 $7.37 $7.26 $7.27 $17.15 610,358
2018-02-21 $7.30 $7.43 $7.28 $7.30 $17.22 733,927
2018-02-20 $7.41 $7.45 $7.24 $7.28 $17.17 995,092
2018-02-16 $7.40 $7.50 $7.33 $7.42 $17.50 917,076
2018-02-15 $7.27 $7.44 $7.16 $7.38 $17.41 1,069,185
2018-02-14 $7.01 $7.13 $7.01 $7.12 $16.79 786,913
2018-02-13 $6.99 $7.05 $6.93 $7.03 $16.58 759,200
2018-02-12 $6.96 $7.01 $6.91 $7.00 $16.51 999,187
2018-02-09 $6.96 $6.99 $6.83 $6.93 $16.34 1,036,486
2018-02-08 $6.98 $7.03 $6.93 $6.93 $16.34 1,204,487
2018-02-07 $6.93 $7.08 $6.93 $6.95 $16.39 870,443
2018-02-06 $6.75 $7.00 $6.72 $6.94 $16.37 1,494,995
2018-02-05 $6.95 $7.00 $6.76 $6.83 $16.11 1,402,954
2018-02-02 $7.13 $7.15 $6.98 $6.99 $16.49 1,308,584
2018-02-01 $7.15 $7.29 $7.13 $7.14 $16.84 803,769
2018-01-31 $7.35 $7.36 $7.10 $7.16 $16.89 1,144,152
2018-01-30 $7.16 $7.33 $7.12 $7.29 $17.19 1,361,839
2018-01-29 $7.41 $7.43 $7.16 $7.20 $16.98 1,419,014
2018-01-26 $7.51 $7.52 $7.42 $7.43 $17.52 551,021
2018-01-25 $7.60 $7.60 $7.40 $7.50 $17.69 762,335
2018-01-24 $7.66 $7.68 $7.59 $7.62 $17.97 789,528
2018-01-23 $7.55 $7.66 $7.52 $7.64 $18.02 304,941
2018-01-22 $7.64 $7.65 $7.51 $7.55 $17.81 646,227
2018-01-19 $7.57 $7.65 $7.57 $7.61 $17.95 610,922
2018-01-18 $7.72 $7.72 $7.56 $7.58 $17.88 653,570
2018-01-17 $7.70 $7.78 $7.69 $7.72 $18.21 435,234
2018-01-16 $7.83 $7.84 $7.69 $7.70 $18.16 523,463
2018-01-12 $7.79 $7.85 $7.77 $7.80 $18.40 316,527
2018-01-11 $7.69 $7.78 $7.68 $7.78 $18.35 393,910
2018-01-10 $7.65 $7.74 $7.58 $7.70 $18.16 554,300
2018-01-09 $7.77 $7.79 $7.69 $7.69 $18.14 456,382
2018-01-08 $7.82 $7.87 $7.78 $7.78 $18.35 540,707
2018-01-05 $7.85 $7.87 $7.80 $7.81 $18.42 281,432
2018-01-04 $7.74 $7.86 $7.74 $7.83 $18.47 406,817
2018-01-03 $7.86 $7.94 $7.74 $7.74 $18.25 595,660
2018-01-02 $7.92 $7.93 $7.81 $7.86 $18.54 440,998
2017-12-29 $8.04 $8.05 $7.92 $7.92 $18.68 310,739
2017-12-28 $7.94 $8.03 $7.92 $8.02 $18.91 341,418
2017-12-27 $7.95 $8.00 $7.93 $7.93 $18.70 388,066
2017-12-26 $8.09 $8.15 $8.08 $8.13 $18.70 228,997
2017-12-22 $8.10 $8.12 $8.06 $8.07 $18.56 226,575
2017-12-21 $8.04 $8.15 $8.03 $8.10 $18.63 281,300
2017-12-20 $8.02 $8.10 $7.97 $8.04 $18.50 501,033
2017-12-19 $8.17 $8.18 $7.99 $7.99 $18.38 648,469
2017-12-18 $8.24 $8.29 $8.14 $8.17 $18.79 323,070
2017-12-15 $8.13 $8.24 $8.11 $8.21 $18.89 1,044,298
2017-12-14 $8.09 $8.14 $8.09 $8.10 $18.63 672,132
2017-12-13 $7.96 $8.09 $7.93 $8.07 $18.56 908,417
2017-12-12 $8.03 $8.05 $7.94 $7.96 $18.31 571,565
2017-12-11 $8.07 $8.09 $8.02 $8.03 $18.47 361,425
2017-12-08 $8.08 $8.09 $8.01 $8.06 $18.54 342,264
2017-12-07 $8.02 $8.06 $8.00 $8.04 $18.50 263,009
2017-12-06 $8.04 $8.06 $8.00 $8.01 $18.43 145,105
2017-12-05 $8.05 $8.07 $8.01 $8.03 $18.47 400,455
2017-12-04 $8.10 $8.13 $8.05 $8.06 $18.54 673,124
2017-12-01 $7.98 $8.05 $7.91 $8.04 $18.50 818,188
2017-11-30 $8.08 $8.10 $7.97 $8.00 $18.40 604,070
2017-11-29 $8.09 $8.15 $8.02 $8.03 $18.47 814,943
2017-11-28 $8.07 $8.12 $8.05 $8.09 $18.61 330,032
2017-11-27 $8.14 $8.16 $8.07 $8.07 $18.56 268,461
2017-11-24 $8.20 $8.20 $8.13 $8.14 $18.73 118,056
2017-11-22 $8.13 $8.22 $8.10 $8.19 $18.84 361,126
2017-11-21 $8.11 $8.19 $8.09 $8.14 $18.73 389,160
2017-11-20 $8.01 $8.14 $8.00 $8.09 $18.61 511,231
2017-11-17 $7.97 $8.02 $7.96 $8.00 $18.40 297,370
2017-11-16 $7.98 $8.02 $7.93 $7.98 $18.36 433,543
2017-11-15 $8.03 $8.05 $7.95 $7.97 $18.33 596,119
2017-11-14 $7.90 $8.10 $7.89 $8.08 $18.59 1,687,699
2017-11-13 $7.80 $7.93 $7.78 $7.93 $18.24 558,052
2017-11-10 $7.85 $7.93 $7.76 $7.78 $17.90 542,305
2017-11-09 $7.92 $7.97 $7.85 $7.88 $18.13 876,954
2017-11-08 $7.76 $7.92 $7.75 $7.92 $18.22 1,369,035
2017-11-07 $7.73 $7.97 $7.73 $7.76 $17.85 802,800
2017-11-06 $7.96 $7.97 $7.75 $7.76 $17.85 883,345
2017-11-03 $7.76 $8.02 $7.75 $7.99 $18.38 676,501
2017-11-02 $8.25 $8.28 $7.90 $7.94 $18.27 1,462,304
2017-11-01 $8.26 $8.36 $8.24 $8.33 $19.16 539,780
2017-10-31 $8.40 $8.40 $8.22 $8.24 $18.96 878,083
2017-10-30 $8.38 $8.43 $8.33 $8.36 $19.23 394,092
2017-10-27 $8.37 $8.42 $8.28 $8.40 $19.32 674,187
2017-10-26 $8.48 $8.53 $8.34 $8.35 $19.21 625,916
2017-10-25 $8.67 $8.67 $8.45 $8.49 $19.53 529,909
2017-10-24 $8.60 $8.69 $8.60 $8.64 $19.88 348,412
2017-10-23 $8.72 $8.72 $8.61 $8.65 $19.90 309,398
2017-10-20 $8.75 $8.76 $8.70 $8.72 $20.06 373,790
2017-10-19 $8.78 $8.79 $8.76 $8.78 $20.20 155,603
2017-10-18 $8.77 $8.81 $8.76 $8.77 $20.17 278,434
2017-10-17 $8.74 $8.77 $8.71 $8.75 $20.13 211,580
2017-10-16 $8.77 $8.81 $8.73 $8.74 $20.11 299,844
2017-10-13 $8.72 $8.75 $8.69 $8.75 $20.13 410,546
2017-10-12 $8.71 $8.74 $8.64 $8.68 $19.97 471,460
2017-10-11 $8.72 $8.75 $8.70 $8.71 $20.04 327,964
2017-10-10 $8.74 $8.74 $8.69 $8.70 $20.01 333,354
2017-10-09 $8.66 $8.73 $8.66 $8.70 $20.01 366,416
2017-10-06 $8.79 $8.81 $8.64 $8.65 $19.90 640,201
2017-10-05 $8.81 $8.86 $8.79 $8.82 $20.29 305,653
2017-10-04 $8.79 $8.83 $8.76 $8.79 $20.22 301,812
2017-10-03 $8.78 $8.80 $8.74 $8.79 $20.22 428,620
2017-10-02 $8.78 $8.79 $8.73 $8.78 $20.20 378,789
2017-09-29 $8.75 $8.79 $8.72 $8.76 $20.15 372,779
2017-09-28 $8.70 $8.77 $8.62 $8.75 $20.13 689,944
2017-09-27 $8.67 $8.71 $8.61 $8.70 $20.01 492,475
2017-09-26 $8.87 $8.90 $8.84 $8.84 $19.88 623,285
2017-09-25 $8.86 $8.87 $8.80 $8.86 $19.92 353,730
2017-09-22 $8.81 $8.86 $8.81 $8.85 $19.90 325,893
2017-09-21 $8.77 $8.81 $8.76 $8.79 $19.77 281,919
2017-09-20 $8.81 $8.85 $8.75 $8.77 $19.72 502,735
2017-09-19 $8.72 $8.85 $8.72 $8.80 $19.79 596,247
2017-09-18 $8.73 $8.76 $8.70 $8.71 $19.59 709,953
2017-09-15 $8.70 $8.75 $8.68 $8.72 $19.61 844,425
2017-09-14 $8.71 $8.76 $8.69 $8.69 $19.54 754,150
2017-09-13 $8.76 $8.80 $8.70 $8.72 $19.61 695,700
2017-09-12 $8.79 $8.81 $8.74 $8.78 $19.74 360,617
2017-09-11 $8.66 $8.79 $8.65 $8.77 $19.72 329,877
2017-09-08 $8.63 $8.67 $8.63 $8.67 $19.50 325,218
2017-09-07 $8.68 $8.70 $8.63 $8.63 $19.41 397,364
2017-09-06 $8.63 $8.72 $8.63 $8.67 $19.50 397,135
2017-09-05 $8.81 $8.82 $8.66 $8.66 $19.47 427,639
2017-09-01 $8.76 $8.83 $8.74 $8.80 $19.79 307,358
2017-08-31 $8.72 $8.80 $8.72 $8.78 $19.74 339,929
2017-08-30 $8.67 $8.74 $8.66 $8.72 $19.61 230,390
2017-08-29 $8.74 $8.75 $8.67 $8.67 $19.50 283,851
2017-08-28 $8.76 $8.79 $8.73 $8.74 $19.65 223,890
2017-08-25 $8.85 $8.86 $8.73 $8.75 $19.68 397,274
2017-08-24 $8.84 $8.86 $8.77 $8.85 $19.90 586,018
2017-08-23 $8.82 $8.87 $8.80 $8.82 $19.83 285,897
2017-08-22 $8.86 $8.89 $8.84 $8.84 $19.88 412,447
2017-08-21 $8.84 $8.88 $8.81 $8.86 $19.92 272,090
2017-08-18 $8.83 $8.88 $8.80 $8.85 $19.90 264,268
2017-08-17 $8.86 $8.89 $8.82 $8.82 $19.83 380,048
2017-08-16 $8.82 $8.89 $8.81 $8.84 $19.88 503,348
2017-08-15 $8.83 $8.88 $8.79 $8.86 $19.92 360,878
2017-08-14 $8.84 $8.90 $8.81 $8.87 $19.95 483,567
2017-08-11 $8.71 $8.82 $8.68 $8.81 $19.81 717,463
2017-08-10 $8.81 $8.85 $8.75 $8.79 $19.77 557,007
2017-08-09 $8.70 $8.84 $8.69 $8.83 $19.86 695,801
2017-08-08 $8.75 $8.78 $8.71 $8.74 $19.65 608,143
2017-08-07 $8.73 $8.75 $8.69 $8.75 $19.68 480,219
2017-08-04 $8.73 $8.76 $8.64 $8.72 $19.61 570,595
2017-08-03 $8.68 $8.76 $8.64 $8.72 $19.61 501,739
2017-08-02 $8.59 $8.72 $8.56 $8.68 $19.52 738,773
2017-08-01 $8.52 $8.57 $8.47 $8.57 $19.27 517,919
2017-07-31 $8.49 $8.52 $8.45 $8.49 $19.09 481,450
2017-07-28 $8.55 $8.56 $8.42 $8.46 $19.02 993,086
2017-07-27 $8.51 $8.57 $8.45 $8.55 $19.23 1,057,734
2017-07-26 $8.49 $8.53 $8.46 $8.50 $19.11 922,650
2017-07-25 $8.58 $8.58 $8.47 $8.48 $19.07 725,394
2017-07-24 $8.57 $8.58 $8.53 $8.55 $19.23 312,752
2017-07-21 $8.54 $8.56 $8.51 $8.55 $19.23 470,512
2017-07-20 $8.52 $8.55 $8.49 $8.52 $19.16 260,826
2017-07-19 $8.44 $8.52 $8.40 $8.51 $19.14 419,804
2017-07-18 $8.51 $8.53 $8.38 $8.44 $18.98 454,959
2017-07-17 $8.66 $8.67 $8.51 $8.53 $19.18 877,537
2017-07-14 $8.56 $8.66 $8.55 $8.65 $19.45 548,505
2017-07-13 $8.62 $8.62 $8.48 $8.54 $19.20 518,054
2017-07-12 $8.55 $8.63 $8.50 $8.60 $19.34 562,890
2017-07-11 $8.44 $8.53 $8.40 $8.52 $19.16 596,523
2017-07-10 $8.44 $8.48 $8.42 $8.44 $18.98 594,195
2017-07-07 $8.50 $8.50 $8.40 $8.44 $18.98 542,505
2017-07-06 $8.50 $8.53 $8.42 $8.50 $19.11 644,560
2017-07-05 $8.51 $8.56 $8.47 $8.54 $19.20 700,026
2017-07-03 $8.40 $8.51 $8.40 $8.51 $19.14 268,313
2017-06-30 $8.42 $8.45 $8.37 $8.39 $18.87 575,573
2017-06-29 $8.42 $8.43 $8.34 $8.41 $18.91 620,240
2017-06-28 $8.37 $8.45 $8.32 $8.43 $18.96 865,471
2017-06-27 $8.40 $8.43 $8.33 $8.35 $18.78 633,508
2017-06-26 $8.56 $8.63 $8.55 $8.61 $18.91 481,857
2017-06-23 $8.52 $8.59 $8.49 $8.55 $18.78 850,184
2017-06-22 $8.53 $8.55 $8.49 $8.52 $18.71 765,882
2017-06-21 $8.62 $8.66 $8.52 $8.52 $18.71 646,979
2017-06-20 $8.63 $8.64 $8.57 $8.61 $18.91 315,765
2017-06-19 $8.60 $8.64 $8.56 $8.63 $18.95 664,650
2017-06-16 $8.52 $8.58 $8.49 $8.58 $18.84 1,743,771
2017-06-15 $8.54 $8.58 $8.51 $8.54 $18.76 382,246
2017-06-14 $8.52 $8.59 $8.51 $8.58 $18.84 1,004,735
2017-06-13 $8.43 $8.53 $8.43 $8.52 $18.71 421,986
2017-06-12 $8.48 $8.50 $8.40 $8.43 $18.51 402,361
2017-06-09 $8.41 $8.47 $8.40 $8.46 $18.58 264,037
2017-06-08 $8.30 $8.45 $8.28 $8.43 $18.51 549,704
2017-06-07 $8.25 $8.33 $8.25 $8.31 $18.25 477,006
2017-06-06 $8.27 $8.31 $8.21 $8.26 $18.14 383,941
2017-06-05 $8.32 $8.34 $8.24 $8.25 $18.12 549,203
2017-06-02 $8.34 $8.45 $8.31 $8.33 $18.29 529,328
2017-06-01 $8.32 $8.36 $8.29 $8.34 $18.32 727,578
2017-05-31 $8.30 $8.33 $8.21 $8.32 $18.27 382,442
2017-05-30 $8.31 $8.33 $8.26 $8.29 $18.21 192,793
2017-05-26 $8.30 $8.34 $8.25 $8.33 $18.29 227,712
2017-05-25 $8.33 $8.40 $8.29 $8.31 $18.25 460,745
2017-05-24 $8.27 $8.32 $8.25 $8.32 $18.27 365,493
2017-05-23 $8.21 $8.30 $8.20 $8.27 $18.16 309,832
2017-05-22 $8.13 $8.24 $8.12 $8.21 $18.03 384,668
2017-05-19 $8.12 $8.17 $8.10 $8.12 $17.83 492,323
2017-05-18 $8.10 $8.17 $8.06 $8.12 $17.83 457,008
2017-05-17 $8.09 $8.12 $8.05 $8.09 $17.77 519,818
2017-05-16 $8.07 $8.13 $8.05 $8.12 $17.83 538,560
2017-05-15 $8.07 $8.14 $8.05 $8.05 $17.68 449,660
2017-05-12 $8.03 $8.12 $8.03 $8.07 $17.72 653,351
2017-05-11 $8.02 $8.08 $7.98 $8.04 $17.66 660,296
2017-05-10 $7.94 $8.08 $7.93 $8.03 $17.64 1,020,375
2017-05-09 $7.99 $8.04 $7.92 $7.96 $17.48 1,149,080
2017-05-08 $7.98 $8.04 $7.96 $7.99 $17.55 1,262,127
2017-05-05 $7.81 $8.00 $7.80 $7.92 $17.39 5,276,208
2017-05-04 $8.30 $8.37 $8.10 $8.18 $17.96 505,668
2017-05-03 $8.32 $8.32 $8.21 $8.25 $18.12 378,625
2017-05-02 $8.35 $8.37 $8.28 $8.31 $18.25 395,254
2017-05-01 $8.34 $8.41 $8.32 $8.40 $18.45 319,533
2017-04-28 $8.48 $8.51 $8.27 $8.31 $18.25 751,334
2017-04-27 $8.43 $8.52 $8.41 $8.50 $18.67 618,960
2017-04-26 $8.30 $8.43 $8.29 $8.43 $18.51 556,464
2017-04-25 $8.24 $8.31 $8.22 $8.30 $18.23 438,284
2017-04-24 $8.19 $8.26 $8.13 $8.22 $18.05 433,739
2017-04-21 $8.16 $8.20 $8.13 $8.17 $17.94 351,166
2017-04-20 $8.15 $8.19 $8.07 $8.13 $17.85 309,457
2017-04-19 $8.19 $8.20 $8.10 $8.13 $17.85 336,056
2017-04-18 $8.20 $8.22 $8.11 $8.18 $17.96 317,609
2017-04-17 $8.13 $8.20 $8.13 $8.20 $18.01 339,392
2017-04-13 $8.12 $8.17 $8.10 $8.14 $17.88 319,634
2017-04-12 $8.14 $8.15 $8.09 $8.11 $17.81 257,089
2017-04-11 $8.08 $8.18 $8.06 $8.13 $17.85 386,149
2017-04-10 $8.08 $8.12 $8.06 $8.08 $17.74 528,222
2017-04-07 $8.14 $8.14 $8.06 $8.08 $17.74 315,220
2017-04-06 $8.06 $8.13 $8.02 $8.13 $17.85 268,405
2017-04-05 $8.15 $8.17 $8.05 $8.05 $17.68 476,582
2017-04-04 $8.10 $8.17 $8.08 $8.14 $17.88 486,888
2017-04-03 $8.08 $8.12 $8.05 $8.11 $17.81 495,250
2017-03-31 $8.07 $8.11 $8.04 $8.08 $17.74 444,511
2017-03-30 $8.05 $8.09 $8.03 $8.05 $17.68 322,788
2017-03-29 $7.98 $8.07 $7.97 $8.06 $17.70 481,554
2017-03-28 $7.93 $7.99 $7.93 $7.96 $17.48 526,280
2017-03-27 $7.90 $7.95 $7.83 $7.93 $17.42 597,777
2017-03-24 $8.14 $8.16 $8.06 $8.07 $17.29 556,602
2017-03-23 $8.13 $8.18 $8.11 $8.15 $17.46 485,545
2017-03-22 $8.08 $8.13 $8.06 $8.12 $17.39 354,187
2017-03-21 $8.08 $8.12 $8.02 $8.07 $17.29 531,264
2017-03-20 $8.12 $8.14 $8.07 $8.08 $17.31 359,498
2017-03-17 $8.01 $8.11 $8.01 $8.09 $17.33 667,483
2017-03-16 $8.04 $8.05 $7.96 $8.01 $17.16 331,086
2017-03-15 $7.92 $8.05 $7.91 $8.01 $17.16 526,439
2017-03-14 $7.95 $7.97 $7.89 $7.90 $16.92 441,214
2017-03-13 $8.01 $8.04 $7.93 $7.95 $17.03 329,694
2017-03-10 $7.92 $8.00 $7.92 $7.99 $17.12 360,308
2017-03-09 $7.90 $7.98 $7.87 $7.90 $16.92 443,455
2017-03-08 $8.06 $8.07 $7.90 $7.90 $16.92 574,679
2017-03-07 $8.03 $8.11 $8.03 $8.06 $17.27 241,549
2017-03-06 $8.08 $8.09 $8.05 $8.08 $17.31 333,496
2017-03-03 $8.06 $8.10 $8.03 $8.10 $17.35 255,857
2017-03-02 $8.07 $8.09 $8.03 $8.07 $17.29 328,110
2017-03-01 $8.03 $8.13 $8.01 $8.06 $17.27 578,567
2017-02-28 $8.02 $8.06 $8.00 $8.02 $17.18 727,569
2017-02-27 $8.02 $8.07 $8.02 $8.03 $17.20 439,072
2017-02-24 $8.04 $8.08 $7.99 $8.04 $17.22 323,403
2017-02-23 $8.03 $8.06 $8.01 $8.04 $17.22 465,079
2017-02-22 $7.99 $8.05 $7.98 $8.00 $17.14 395,136
2017-02-21 $8.02 $8.03 $7.95 $8.02 $17.18 403,707
2017-02-17 $8.04 $8.05 $7.95 $7.98 $17.09 447,774
2017-02-16 $7.96 $8.14 $7.96 $8.04 $17.22 599,560
2017-02-15 $8.00 $8.04 $7.92 $8.04 $17.22 610,239
2017-02-14 $8.06 $8.06 $7.96 $8.02 $17.18 366,028
2017-02-13 $8.09 $8.10 $8.02 $8.03 $17.20 461,853
2017-02-10 $8.04 $8.08 $8.02 $8.06 $17.27 423,111
2017-02-09 $8.04 $8.09 $8.00 $8.01 $17.16 1,227,439
2017-02-08 $7.97 $8.05 $7.95 $8.03 $17.20 630,785
2017-02-07 $8.02 $8.07 $8.00 $8.04 $17.22 403,427
2017-02-06 $7.99 $8.08 $7.98 $8.05 $17.24 388,530
2017-02-03 $7.98 $8.03 $7.95 $7.99 $17.12 485,734
2017-02-02 $7.90 $7.96 $7.88 $7.95 $17.03 430,101
2017-02-01 $7.90 $7.98 $7.86 $7.89 $16.90 830,288
2017-01-31 $7.83 $7.92 $7.67 $7.89 $16.90 1,141,640
2017-01-30 $7.85 $7.88 $7.80 $7.86 $16.84 343,848
2017-01-27 $7.91 $7.91 $7.82 $7.87 $16.86 245,943
2017-01-26 $7.92 $7.93 $7.87 $7.89 $16.90 476,407
2017-01-25 $7.92 $7.92 $7.86 $7.90 $16.92 345,560
2017-01-24 $7.95 $7.95 $7.87 $7.90 $16.92 373,577
2017-01-23 $7.90 $7.95 $7.86 $7.94 $17.01 297,392
2017-01-20 $7.83 $7.88 $7.80 $7.88 $16.88 234,282
2017-01-19 $7.86 $7.88 $7.78 $7.83 $16.77 334,317
2017-01-18 $7.82 $7.88 $7.79 $7.85 $16.82 345,071
2017-01-17 $7.86 $7.90 $7.80 $7.82 $16.75 331,296
2017-01-13 $7.78 $7.87 $7.73 $7.83 $16.77 522,621
2017-01-12 $7.79 $7.81 $7.73 $7.76 $16.62 1,033,328
2017-01-11 $7.81 $7.90 $7.78 $7.80 $16.71 958,127
2017-01-10 $7.82 $7.88 $7.75 $7.81 $16.73 1,141,134
2017-01-09 $7.94 $7.94 $7.78 $7.80 $16.71 670,702
2017-01-06 $7.92 $7.96 $7.88 $7.94 $17.01 475,121
2017-01-05 $7.90 $7.93 $7.85 $7.93 $16.99 598,644
2017-01-04 $7.79 $7.90 $7.78 $7.90 $16.92 635,846
2017-01-03 $7.65 $7.77 $7.63 $7.76 $16.62 388,529
2016-12-30 $7.67 $7.69 $7.60 $7.63 $16.34 275,156
2016-12-29 $7.59 $7.68 $7.58 $7.66 $16.41 382,257
2016-12-28 $7.60 $7.66 $7.56 $7.60 $16.28 455,920
2016-12-27 $7.64 $7.67 $7.59 $7.60 $16.28 335,615
2016-12-23 $7.71 $7.74 $7.62 $7.64 $16.37 499,801
2016-12-22 $7.92 $7.94 $7.84 $7.93 $16.55 663,725
2016-12-21 $7.85 $7.96 $7.82 $7.91 $16.51 673,491
2016-12-20 $7.86 $7.90 $7.80 $7.85 $16.39 425,491
2016-12-19 $7.74 $7.89 $7.74 $7.88 $16.45 510,822
2016-12-16 $7.61 $7.77 $7.59 $7.71 $16.09 822,349
2016-12-15 $7.64 $7.66 $7.53 $7.56 $15.78 557,337
2016-12-14 $7.75 $7.79 $7.63 $7.66 $15.99 562,126
2016-12-13 $7.88 $7.90 $7.73 $7.75 $16.18 668,640
2016-12-12 $8.00 $8.04 $7.85 $7.88 $16.45 539,811
2016-12-09 $7.91 $8.05 $7.89 $8.01 $16.72 893,510
2016-12-08 $7.81 $7.93 $7.77 $7.90 $16.49 1,202,895
2016-12-07 $7.70 $7.83 $7.68 $7.78 $16.24 1,205,888
2016-12-06 $7.77 $7.77 $7.67 $7.67 $16.01 2,249,004
2016-12-05 $7.63 $7.76 $7.63 $7.73 $16.14 589,264
2016-12-02 $7.67 $7.75 $7.61 $7.65 $15.97 665,038
2016-12-01 $7.81 $7.84 $7.65 $7.66 $15.99 609,112
2016-11-30 $7.82 $7.85 $7.77 $7.82 $16.32 657,710
2016-11-29 $7.85 $7.96 $7.82 $7.85 $16.39 643,480
2016-11-28 $7.79 $7.87 $7.79 $7.84 $16.37 359,447
2016-11-25 $7.75 $7.82 $7.74 $7.79 $16.26 297,977
2016-11-23 $7.80 $7.83 $7.72 $7.74 $16.16 402,180
2016-11-22 $7.81 $7.86 $7.76 $7.81 $16.30 872,976
2016-11-21 $7.69 $7.81 $7.67 $7.77 $16.22 821,421
2016-11-18 $7.47 $7.66 $7.47 $7.64 $15.95 813,964
2016-11-17 $7.32 $7.52 $7.32 $7.48 $15.61 770,955
2016-11-16 $7.43 $7.53 $7.34 $7.35 $15.34 747,335
2016-11-15 $7.37 $7.46 $7.31 $7.44 $15.53 691,350
2016-11-14 $7.34 $7.39 $7.32 $7.37 $15.38 531,463
2016-11-11 $7.24 $7.39 $7.24 $7.33 $15.30 372,650
2016-11-10 $7.36 $7.40 $7.26 $7.26 $15.16 553,540
2016-11-09 $7.27 $7.47 $7.22 $7.37 $15.38 588,403
2016-11-08 $7.41 $7.48 $7.38 $7.44 $15.53 400,876
2016-11-07 $7.44 $7.48 $7.38 $7.40 $15.45 374,895
2016-11-04 $7.34 $7.43 $7.32 $7.38 $15.41 446,309
2016-11-03 $7.22 $7.36 $7.21 $7.31 $15.26 455,577
2016-11-02 $7.24 $7.27 $7.17 $7.19 $15.01 322,906
2016-11-01 $7.32 $7.37 $7.21 $7.22 $15.07 407,535
2016-10-31 $7.29 $7.35 $7.26 $7.31 $15.26 427,296
2016-10-28 $7.31 $7.38 $7.25 $7.30 $15.24 237,149
2016-10-27 $7.42 $7.42 $7.31 $7.33 $15.30 299,247
2016-10-26 $7.46 $7.47 $7.40 $7.42 $15.49 319,114
2016-10-25 $7.37 $7.46 $7.37 $7.46 $15.57 232,115
2016-10-24 $7.31 $7.37 $7.28 $7.37 $15.38 296,945
2016-10-21 $7.26 $7.32 $7.23 $7.29 $15.22 305,807
2016-10-20 $7.30 $7.30 $7.22 $7.27 $15.18 178,918
2016-10-19 $7.30 $7.33 $7.24 $7.28 $15.20 358,160
2016-10-18 $7.20 $7.30 $7.17 $7.29 $15.22 358,444
2016-10-17 $7.23 $7.24 $7.17 $7.18 $14.99 232,948
2016-10-14 $7.31 $7.31 $7.20 $7.21 $15.05 386,542
2016-10-13 $7.25 $7.33 $7.22 $7.30 $15.24 376,789
2016-10-12 $7.23 $7.31 $7.19 $7.25 $15.13 395,020
2016-10-11 $7.18 $7.24 $7.15 $7.23 $15.09 621,437
2016-10-10 $7.09 $7.25 $7.09 $7.19 $15.01 509,055
2016-10-07 $7.08 $7.13 $7.03 $7.08 $14.78 516,302
2016-10-06 $7.07 $7.14 $7.04 $7.07 $14.76 454,682
2016-10-05 $7.16 $7.18 $7.10 $7.10 $14.82 452,485
2016-10-04 $7.34 $7.37 $7.15 $7.15 $14.93 649,923
2016-10-03 $7.49 $7.50 $7.35 $7.35 $15.34 380,766
2016-09-30 $7.49 $7.54 $7.45 $7.48 $15.61 476,419
2016-09-29 $7.54 $7.54 $7.40 $7.46 $15.57 630,917
2016-09-28 $7.55 $7.56 $7.46 $7.53 $15.72 427,295
2016-09-27 $7.53 $7.59 $7.52 $7.52 $15.70 373,901
2016-09-26 $7.48 $7.59 $7.46 $7.51 $15.68 595,816
2016-09-23 $7.74 $7.76 $7.67 $7.68 $15.62 489,465
2016-09-22 $7.66 $7.76 $7.62 $7.75 $15.76 493,796
2016-09-21 $7.57 $7.62 $7.50 $7.60 $15.45 411,335
2016-09-20 $7.57 $7.58 $7.53 $7.53 $15.31 352,621
2016-09-19 $7.48 $7.57 $7.48 $7.55 $15.35 336,594
2016-09-16 $7.52 $7.53 $7.42 $7.45 $15.15 814,059
2016-09-15 $7.47 $7.57 $7.43 $7.56 $15.37 313,675
2016-09-14 $7.47 $7.55 $7.44 $7.47 $15.19 325,374
2016-09-13 $7.55 $7.55 $7.47 $7.47 $15.19 363,594
2016-09-12 $7.50 $7.60 $7.43 $7.55 $15.35 1,269,880
2016-09-09 $7.79 $7.80 $7.53 $7.54 $15.33 424,794
2016-09-08 $7.84 $7.84 $7.79 $7.80 $15.86 290,235
2016-09-07 $7.77 $7.84 $7.73 $7.84 $15.94 437,924
2016-09-06 $7.73 $7.79 $7.70 $7.78 $15.82 476,672
2016-09-02 $7.72 $7.81 $7.71 $7.79 $15.84 317,402
2016-09-01 $7.72 $7.72 $7.63 $7.70 $15.66 355,529
2016-08-31 $7.64 $7.72 $7.60 $7.72 $15.70 539,775
2016-08-30 $7.67 $7.67 $7.61 $7.64 $15.53 279,684
2016-08-29 $7.63 $7.70 $7.63 $7.65 $15.55 234,334
2016-08-26 $7.78 $7.78 $7.61 $7.62 $15.49 440,965
2016-08-25 $7.75 $7.79 $7.72 $7.73 $15.72 265,070
2016-08-24 $7.84 $7.85 $7.75 $7.76 $15.78 215,463
2016-08-23 $7.74 $7.85 $7.71 $7.85 $15.96 439,282
2016-08-22 $7.73 $7.75 $7.69 $7.71 $15.68 172,007
2016-08-19 $7.69 $7.73 $7.65 $7.73 $15.72 223,044
2016-08-18 $7.66 $7.74 $7.64 $7.68 $15.62 350,615
2016-08-17 $7.69 $7.70 $7.55 $7.64 $15.53 768,075
2016-08-16 $7.75 $7.76 $7.64 $7.68 $15.62 1,034,738
2016-08-15 $7.76 $7.80 $7.76 $7.77 $15.80 323,264
2016-08-12 $7.75 $7.81 $7.74 $7.76 $15.78 275,838
2016-08-11 $7.81 $7.81 $7.73 $7.76 $15.78 405,042
2016-08-10 $7.83 $7.85 $7.77 $7.79 $15.84 429,229
2016-08-09 $7.80 $7.86 $7.77 $7.85 $15.96 553,807
2016-08-08 $7.85 $7.85 $7.75 $7.77 $15.80 447,664
2016-08-05 $7.75 $7.86 $7.71 $7.83 $15.92 418,126
2016-08-04 $7.69 $7.74 $7.64 $7.73 $15.72 367,911
2016-08-03 $7.52 $7.71 $7.47 $7.69 $15.64 733,480
2016-08-02 $7.60 $7.60 $7.46 $7.49 $15.23 284,966
2016-08-01 $7.53 $7.60 $7.51 $7.59 $15.43 436,180
2016-07-29 $7.52 $7.57 $7.49 $7.52 $15.29 433,909
2016-07-28 $7.48 $7.55 $7.46 $7.53 $15.31 497,733
2016-07-27 $7.50 $7.53 $7.40 $7.47 $15.19 353,628
2016-07-26 $7.50 $7.53 $7.47 $7.48 $15.21 438,767
2016-07-25 $7.51 $7.54 $7.49 $7.50 $15.25 326,788
2016-07-22 $7.48 $7.54 $7.48 $7.49 $15.23 371,650
2016-07-21 $7.48 $7.50 $7.46 $7.49 $15.23 302,987
2016-07-20 $7.48 $7.50 $7.44 $7.47 $15.19 288,809
2016-07-19 $7.37 $7.48 $7.34 $7.47 $15.19 298,963
2016-07-18 $7.31 $7.38 $7.30 $7.37 $14.99 211,121
2016-07-15 $7.34 $7.37 $7.28 $7.29 $14.82 395,978
2016-07-14 $7.36 $7.39 $7.32 $7.34 $14.92 358,111
2016-07-13 $7.35 $7.37 $7.31 $7.36 $14.97 272,788
2016-07-12 $7.36 $7.40 $7.33 $7.36 $14.97 496,397
2016-07-11 $7.30 $7.37 $7.26 $7.37 $14.99 375,529
2016-07-08 $7.30 $7.33 $7.27 $7.30 $14.84 338,026
2016-07-07 $7.38 $7.39 $7.26 $7.30 $14.84 367,884
2016-07-06 $7.26 $7.40 $7.21 $7.40 $15.05 667,927
2016-07-05 $7.29 $7.30 $7.22 $7.27 $14.78 527,329
2016-07-01 $7.27 $7.32 $7.24 $7.27 $14.78 370,063
2016-06-30 $7.20 $7.28 $7.16 $7.27 $14.78 536,856
2016-06-29 $7.17 $7.20 $7.09 $7.20 $14.64 631,635
2016-06-28 $6.93 $7.13 $6.92 $7.13 $14.50 823,075
2016-06-27 $6.96 $6.99 $6.83 $6.89 $14.01 617,872
2016-06-24 $6.87 $7.08 $6.83 $6.99 $14.21 1,513,737
2016-06-23 $7.23 $7.23 $7.15 $7.18 $14.19 508,975
2016-06-22 $7.22 $7.22 $7.12 $7.18 $14.19 681,471
2016-06-21 $7.27 $7.28 $7.19 $7.19 $14.21 410,206
2016-06-20 $7.28 $7.32 $7.24 $7.26 $14.35 458,231
2016-06-17 $7.29 $7.31 $7.24 $7.27 $14.37 596,869
2016-06-16 $7.20 $7.25 $7.17 $7.25 $14.33 344,905
2016-06-15 $7.23 $7.28 $7.19 $7.22 $14.27 662,776
2016-06-14 $7.30 $7.34 $7.27 $7.28 $14.39 466,758
2016-06-13 $7.36 $7.37 $7.31 $7.31 $14.45 276,300
2016-06-10 $7.33 $7.38 $7.31 $7.35 $14.53 243,243
2016-06-09 $7.29 $7.37 $7.27 $7.35 $14.53 258,178
2016-06-08 $7.22 $7.30 $7.22 $7.29 $14.41 223,976
2016-06-07 $7.24 $7.26 $7.21 $7.22 $14.27 268,655
2016-06-06 $7.28 $7.30 $7.23 $7.24 $14.31 247,673
2016-06-03 $7.28 $7.30 $7.23 $7.26 $14.35 373,459
2016-06-02 $7.23 $7.27 $7.20 $7.24 $14.31 454,441
2016-06-01 $7.20 $7.25 $7.19 $7.25 $14.33 337,159
2016-05-31 $7.17 $7.23 $7.14 $7.21 $14.25 414,194
2016-05-27 $7.20 $7.22 $7.17 $7.19 $14.21 265,088
2016-05-26 $7.11 $7.20 $7.10 $7.20 $14.23 219,365
2016-05-25 $7.08 $7.12 $7.04 $7.12 $14.07 277,493
2016-05-24 $7.04 $7.09 $7.04 $7.06 $13.96 225,143
2016-05-23 $7.03 $7.06 $7.00 $7.04 $13.92 214,141
2016-05-20 $6.99 $7.03 $6.97 $7.01 $13.86 299,073
2016-05-19 $6.91 $6.98 $6.88 $6.97 $13.78 259,155
2016-05-18 $7.05 $7.07 $6.90 $6.97 $13.78 537,364
2016-05-17 $7.09 $7.13 $7.00 $7.05 $13.94 545,913
2016-05-16 $7.07 $7.15 $7.07 $7.11 $14.05 384,442
2016-05-13 $7.12 $7.13 $7.05 $7.07 $13.98 516,685
2016-05-12 $7.15 $7.18 $7.10 $7.12 $14.07 838,551
2016-05-11 $7.08 $7.19 $7.07 $7.15 $14.13 619,610
2016-05-10 $7.16 $7.17 $7.08 $7.12 $14.07 1,047,808
2016-05-09 $7.08 $7.18 $7.08 $7.16 $14.15 463,910
2016-05-06 $6.97 $7.08 $6.96 $7.08 $14.00 395,822
2016-05-05 $6.87 $6.98 $6.85 $6.96 $13.76 448,676
2016-05-04 $6.83 $6.91 $6.69 $6.88 $13.60 707,164
2016-05-03 $6.89 $6.90 $6.77 $6.79 $13.42 370,898
2016-05-02 $6.92 $6.95 $6.86 $6.91 $13.66 422,686
2016-04-29 $6.89 $6.93 $6.80 $6.91 $13.66 491,626
2016-04-28 $6.90 $6.91 $6.83 $6.89 $13.62 279,428
2016-04-27 $6.78 $6.90 $6.77 $6.90 $13.64 1,490,762
2016-04-26 $6.82 $6.85 $6.77 $6.79 $13.42 246,786
2016-04-25 $6.73 $6.81 $6.71 $6.81 $13.46 189,181
2016-04-22 $6.72 $6.75 $6.70 $6.73 $13.30 231,863
2016-04-21 $6.82 $6.83 $6.70 $6.71 $13.26 351,317
2016-04-20 $6.80 $6.87 $6.78 $6.84 $13.52 254,863
2016-04-19 $6.77 $6.84 $6.74 $6.79 $13.42 377,753
2016-04-18 $6.78 $6.80 $6.73 $6.74 $13.32 368,575
2016-04-15 $6.77 $6.83 $6.77 $6.78 $13.40 308,303
2016-04-14 $6.84 $6.88 $6.77 $6.77 $13.38 543,246
2016-04-13 $6.85 $6.87 $6.82 $6.84 $13.52 400,511
2016-04-12 $6.89 $6.91 $6.82 $6.85 $13.54 407,895
2016-04-11 $6.83 $6.92 $6.83 $6.90 $13.64 457,613
2016-04-08 $6.85 $6.88 $6.82 $6.86 $13.56 285,512
2016-04-07 $6.80 $6.84 $6.78 $6.82 $13.48 458,176
2016-04-06 $6.81 $6.85 $6.79 $6.82 $13.48 259,325
2016-04-05 $6.82 $6.83 $6.77 $6.82 $13.48 406,806
2016-04-04 $6.85 $6.86 $6.79 $6.83 $13.50 385,615
2016-04-01 $6.82 $6.86 $6.77 $6.84 $13.52 352,091
2016-03-31 $6.73 $6.85 $6.72 $6.85 $13.54 350,634
2016-03-30 $6.74 $6.80 $6.70 $6.74 $13.32 349,297
2016-03-29 $6.62 $6.72 $6.57 $6.71 $13.26 314,543
2016-03-28 $6.65 $6.68 $6.58 $6.61 $13.07 303,582
2016-03-24 $6.58 $6.65 $6.54 $6.65 $13.15 369,407
2016-03-23 $6.74 $6.80 $6.59 $6.59 $13.03 968,708
2016-03-22 $6.91 $6.98 $6.88 $6.94 $13.31 557,523
2016-03-21 $6.87 $6.93 $6.87 $6.91 $13.26 387,523
2016-03-18 $6.91 $6.93 $6.85 $6.87 $13.18 613,181
2016-03-17 $6.82 $6.92 $6.80 $6.89 $13.22 366,846
2016-03-16 $6.78 $6.85 $6.72 $6.81 $13.07 415,632
2016-03-15 $6.87 $6.87 $6.74 $6.78 $13.01 372,435
2016-03-14 $6.86 $6.92 $6.77 $6.87 $13.18 443,866
2016-03-11 $6.86 $6.90 $6.83 $6.86 $13.16 409,584
2016-03-10 $6.83 $6.86 $6.71 $6.81 $13.07 420,993
2016-03-09 $6.82 $6.87 $6.74 $6.80 $13.05 688,055
2016-03-08 $6.91 $6.92 $6.80 $6.81 $13.07 580,803
2016-03-07 $6.87 $6.95 $6.87 $6.90 $13.24 750,225
2016-03-04 $6.84 $6.94 $6.81 $6.88 $13.20 692,444
2016-03-03 $6.81 $6.87 $6.79 $6.82 $13.08 1,020,838
2016-03-02 $6.81 $6.81 $6.73 $6.79 $13.03 598,485
2016-03-01 $6.86 $6.87 $6.77 $6.81 $13.07 413,575
2016-02-29 $6.82 $6.88 $6.76 $6.81 $13.07 592,895
2016-02-26 $6.79 $6.91 $6.79 $6.82 $13.08 780,568
2016-02-25 $6.73 $6.80 $6.71 $6.77 $12.99 722,822
2016-02-24 $6.63 $6.74 $6.55 $6.71 $12.87 477,749
2016-02-23 $6.68 $6.72 $6.64 $6.67 $12.80 355,268
2016-02-22 $6.57 $6.70 $6.57 $6.68 $12.82 641,143
2016-02-19 $6.45 $6.58 $6.41 $6.55 $12.57 486,061
2016-02-18 $6.67 $6.67 $6.48 $6.54 $12.55 430,751
2016-02-17 $6.55 $6.69 $6.55 $6.60 $12.66 556,195
2016-02-16 $6.44 $6.54 $6.40 $6.51 $12.49 449,325
2016-02-12 $6.17 $6.42 $6.17 $6.39 $12.26 524,586
2016-02-11 $6.25 $6.28 $6.19 $6.20 $11.89 953,716
2016-02-10 $6.36 $6.40 $6.32 $6.33 $12.14 644,240
2016-02-09 $6.32 $6.37 $6.26 $6.34 $12.16 751,307
2016-02-08 $6.37 $6.41 $6.33 $6.37 $12.22 572,834
2016-02-05 $6.44 $6.49 $6.37 $6.41 $12.30 455,059
2016-02-04 $6.44 $6.57 $6.44 $6.45 $12.37 522,483
2016-02-03 $6.41 $6.48 $6.35 $6.47 $12.41 635,359
2016-02-02 $6.45 $6.47 $6.34 $6.38 $12.24 705,694
2016-02-01 $6.34 $6.47 $6.32 $6.46 $12.39 2,335,851
2016-01-29 $6.11 $6.36 $6.08 $6.35 $12.18 1,456,845
2016-01-28 $5.97 $6.10 $5.95 $6.06 $11.63 960,237
2016-01-27 $5.97 $6.03 $5.88 $5.94 $11.40 912,555
2016-01-26 $5.93 $6.01 $5.86 $5.97 $11.45 1,637,017
2016-01-25 $6.00 $6.00 $5.77 $5.79 $11.11 778,970
2016-01-22 $5.86 $6.02 $5.86 $6.00 $11.51 874,725
2016-01-21 $5.83 $5.97 $5.79 $5.81 $11.15 777,434
2016-01-20 $6.02 $6.02 $5.61 $5.78 $11.09 1,455,519
2016-01-19 $6.18 $6.19 $5.99 $6.05 $11.61 838,920
2016-01-15 $6.28 $6.30 $6.06 $6.19 $11.88 601,868
2016-01-14 $6.42 $6.44 $6.28 $6.39 $12.26 586,434
2016-01-13 $6.55 $6.59 $6.35 $6.43 $12.34 600,385
2016-01-12 $6.69 $6.69 $6.51 $6.56 $12.59 791,343
2016-01-11 $6.60 $6.68 $6.58 $6.66 $12.78 423,954
2016-01-08 $6.68 $6.70 $6.58 $6.58 $12.62 658,839
2016-01-07 $6.85 $6.87 $6.67 $6.68 $12.82 1,307,798
2016-01-06 $6.80 $6.95 $6.80 $6.91 $13.26 613,073
2016-01-05 $6.75 $6.92 $6.69 $6.85 $13.14 479,221
2016-01-04 $6.57 $6.75 $6.56 $6.75 $12.95 501,854
2015-12-31 $6.63 $6.70 $6.60 $6.60 $12.66 476,910
2015-12-30 $6.69 $6.71 $6.64 $6.64 $12.74 296,811
2015-12-29 $6.78 $6.80 $6.69 $6.70 $12.85 374,194
2015-12-28 $6.76 $6.80 $6.70 $6.78 $13.01 284,376
2015-12-24 $6.78 $6.80 $6.76 $6.78 $13.01 175,254
2015-12-23 $6.79 $6.83 $6.76 $6.79 $13.03 492,109
2015-12-22 $6.87 $7.03 $6.86 $6.99 $13.03 409,251
2015-12-21 $6.88 $6.89 $6.80 $6.86 $12.78 458,586
2015-12-18 $6.86 $6.89 $6.81 $6.83 $12.73 1,220,280
2015-12-17 $6.75 $6.86 $6.74 $6.86 $12.78 661,210
2015-12-16 $6.54 $6.75 $6.52 $6.73 $12.54 1,015,828
2015-12-15 $6.46 $6.61 $6.17 $6.52 $12.15 1,427,182
2015-12-14 $6.69 $6.72 $6.45 $6.48 $12.08 859,148
2015-12-11 $6.79 $6.82 $6.66 $6.70 $12.49 868,830
2015-12-10 $6.80 $6.85 $6.79 $6.83 $12.73 363,276
2015-12-09 $6.75 $6.85 $6.75 $6.80 $12.67 939,193
2015-12-08 $6.78 $6.85 $6.73 $6.79 $12.65 1,069,705
2015-12-07 $6.89 $6.89 $6.80 $6.80 $12.67 479,870
2015-12-04 $6.88 $6.94 $6.85 $6.89 $12.84 732,707
2015-12-03 $6.81 $6.88 $6.80 $6.87 $12.80 820,256
2015-12-02 $6.95 $6.95 $6.83 $6.83 $12.73 562,457
2015-12-01 $7.00 $7.05 $6.94 $6.96 $12.97 466,110
2015-11-30 $7.00 $7.03 $6.96 $6.98 $13.01 576,463
2015-11-27 $6.87 $6.99 $6.87 $6.99 $13.03 166,409
2015-11-25 $6.92 $6.93 $6.84 $6.90 $12.86 419,205
2015-11-24 $6.90 $6.97 $6.89 $6.94 $12.93 226,912
2015-11-23 $6.89 $6.94 $6.87 $6.93 $12.92 431,086
2015-11-20 $6.90 $6.93 $6.86 $6.89 $12.84 361,526
2015-11-19 $6.92 $6.96 $6.88 $6.88 $12.82 341,514
2015-11-18 $6.82 $6.91 $6.81 $6.91 $12.88 348,134
2015-11-17 $6.86 $6.91 $6.81 $6.83 $12.73 343,129
2015-11-16 $6.84 $6.90 $6.83 $6.88 $12.82 319,483
2015-11-13 $6.86 $6.91 $6.82 $6.86 $12.78 290,195
2015-11-12 $6.92 $6.94 $6.86 $6.87 $12.80 314,413
2015-11-11 $6.92 $6.95 $6.89 $6.92 $12.90 246,134
2015-11-10 $6.72 $6.91 $6.71 $6.90 $12.86 499,608
2015-11-09 $6.80 $6.82 $6.71 $6.72 $12.52 556,355
2015-11-06 $6.85 $6.89 $6.78 $6.81 $12.69 766,108
2015-11-05 $6.93 $6.95 $6.86 $6.92 $12.90 467,861
2015-11-04 $7.02 $7.05 $6.91 $6.95 $12.95 546,259
2015-11-03 $7.00 $7.03 $6.93 $7.02 $13.08 695,714
2015-11-02 $6.92 $7.02 $6.91 $7.02 $13.08 491,163
2015-10-30 $6.92 $6.95 $6.84 $6.92 $12.90 535,135
2015-10-29 $6.92 $6.94 $6.84 $6.90 $12.86 347,899
2015-10-28 $6.91 $7.00 $6.84 $6.96 $12.97 640,640
2015-10-27 $7.06 $7.06 $6.92 $6.94 $12.93 484,105
2015-10-26 $7.08 $7.09 $7.05 $7.07 $13.18 361,032
2015-10-23 $7.06 $7.08 $7.02 $7.06 $13.16 328,830
2015-10-22 $7.10 $7.11 $7.05 $7.06 $13.16 371,586
2015-10-21 $7.10 $7.13 $7.06 $7.07 $13.18 324,420
2015-10-20 $7.07 $7.10 $7.02 $7.08 $13.19 321,111
2015-10-19 $7.07 $7.11 $7.02 $7.08 $13.19 275,469
2015-10-16 $7.07 $7.09 $7.03 $7.07 $13.18 264,441
2015-10-15 $7.04 $7.06 $6.95 $7.05 $13.14 466,393
2015-10-14 $7.04 $7.11 $7.01 $7.04 $13.12 374,226
2015-10-13 $7.13 $7.17 $7.01 $7.05 $13.14 427,434
2015-10-12 $7.10 $7.17 $7.10 $7.15 $13.33 260,366
2015-10-09 $7.11 $7.13 $7.03 $7.08 $13.19 378,509
2015-10-08 $7.15 $7.17 $7.08 $7.11 $13.25 396,667
2015-10-07 $7.05 $7.15 $7.03 $7.14 $13.31 352,769
2015-10-06 $7.04 $7.07 $7.02 $7.03 $13.10 192,065
2015-10-05 $6.90 $7.04 $6.90 $7.03 $13.10 456,957
2015-10-02 $6.85 $6.98 $6.80 $6.89 $12.84 878,460
2015-10-01 $6.80 $6.86 $6.76 $6.84 $12.75 416,702
2015-09-30 $6.80 $6.82 $6.67 $6.81 $12.69 716,011
2015-09-29 $6.80 $6.86 $6.75 $6.78 $12.64 630,303
2015-09-28 $7.00 $7.01 $6.77 $6.80 $12.67 723,721
2015-09-25 $7.12 $7.12 $7.02 $7.03 $13.10 790,037
2015-09-24 $7.28 $7.37 $7.26 $7.31 $13.25 1,190,789
2015-09-23 $7.26 $7.33 $7.25 $7.31 $13.25 628,394
2015-09-22 $7.21 $7.26 $7.19 $7.23 $13.10 487,167
2015-09-21 $7.15 $7.29 $7.14 $7.26 $13.16 580,536
2015-09-18 $7.11 $7.24 $7.11 $7.17 $12.99 1,511,987
2015-09-17 $7.03 $7.22 $7.00 $7.17 $12.99 595,050
2015-09-16 $7.05 $7.06 $7.00 $7.04 $12.76 547,783
2015-09-15 $7.09 $7.09 $7.01 $7.05 $12.78 333,454
2015-09-14 $7.12 $7.12 $7.04 $7.09 $12.85 254,862
2015-09-11 $6.99 $7.12 $6.99 $7.11 $12.88 365,818
2015-09-10 $6.96 $7.03 $6.95 $7.02 $12.72 969,768
2015-09-09 $7.05 $7.06 $6.98 $6.99 $12.67 416,221
2015-09-08 $7.03 $7.06 $7.00 $7.02 $12.72 404,874
2015-09-04 $7.00 $7.03 $6.92 $6.97 $12.63 306,393
2015-09-03 $7.07 $7.12 $7.03 $7.05 $12.78 234,510
2015-09-02 $7.06 $7.11 $7.02 $7.05 $12.78 364,670
2015-09-01 $7.07 $7.11 $7.00 $7.03 $12.74 618,159
2015-08-31 $7.20 $7.20 $7.10 $7.11 $12.88 517,386
2015-08-28 $7.25 $7.28 $7.17 $7.21 $13.07 476,909
2015-08-27 $7.19 $7.28 $7.13 $7.25 $13.14 495,073
2015-08-26 $7.08 $7.18 $7.00 $7.17 $12.99 900,157
2015-08-25 $7.17 $7.18 $7.05 $7.05 $12.78 633,601
2015-08-24 $7.02 $7.23 $5.78 $7.06 $12.79 933,409
2015-08-21 $7.45 $7.48 $7.30 $7.30 $13.23 525,185
2015-08-20 $7.49 $7.53 $7.45 $7.46 $13.52 479,409
2015-08-19 $7.51 $7.54 $7.46 $7.52 $13.63 444,468
2015-08-18 $7.50 $7.54 $7.48 $7.53 $13.65 258,410

MFA Financial Inc (MFA) News Headlines

Recent MFA Financial Inc (MFA) News
Similar Companies to MFA Financial Inc (MFA) in the REIT-Mortgage Industry
Stock Name Stock Ticker Industry Sector Employees
Arbor Realty Trust Inc ABR REIT-Mortgage Real Estate 522
Ready Capital Corp RC REIT-Mortgage Real Estate 500
New Residential Investment Corp NRZ REIT-Mortgage Real Estate 348
Starwood Property Trust Inc STWD REIT-Mortgage Real Estate 252
Redwood Trust Inc RWT REIT-Mortgage Real Estate 247
Annaly Capital Management Inc NLY REIT-Mortgage Real Estate 180
Two Harbors Investment Corp TWO REIT-Mortgage Real Estate 109
New York Mortgage Trust Inc NYMT REIT-Mortgage Real Estate 63
Ladder Capital Corp - Class A LADR REIT-Mortgage Real Estate 59
MFA Financial Inc MFA REIT-Mortgage Real Estate 57
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.