Neuberger Berman MLP Income Fund Inc (NML) Exchange: NYSE MKT

Data as of Oct. 6, 2025

$8.73 ($-0.02) -0.23%

Neuberger Berman MLP Income Fund Inc - Daily Information
Click for more stock information on Neuberger Berman MLP Income Fund Inc.
Daily Information Data
Date Oct. 6, 2025
Open $8.77
Previous Close $8.73
High $8.80
Low $8.68
Adjusted Open $8.77
Previous Adjusted Close $8.73
Adjusted High $8.80
Adjusted Low $8.68

About Neuberger Berman MLP Income Fund Inc (NML)

Neuberger Berman MLP Income Fund Inc. (the Fund) is a newly organized, non-diversified, closed-end management investment company. The Fund's investment objective is to seek total return with an emphasis on cash distributions. The Fund invests at least 80% of its total assets minus liabilities other than the aggregate indebtedness entered into for purposes of leverage (Managed Assets) in master limited partnerships or limited liability companies that have economic characteristics substantially similar to master limited partnerships (collectively, MLPs) (the 80% policy). The Fund also may invest up to 20% of its Managed Assets in income-producing securities of non-MLP issuers, such as common and preferred equity securities. NB Management acts as the Fund's investment manager and Neuberger Berman LLC (NB LLC) is the Fund's sub-adviser (collectively, NB Management and NB LLC are referred to as Neuberger Berman).

Historical Stock Data for Neuberger Berman MLP Income Fund Inc (NML)

Date Open High Low Close Adj.Close Volume
2025-08-29 $8.77 $8.80 $8.68 $8.73 $8.73 202,586
2025-08-28 $8.66 $8.75 $8.61 $8.75 $8.75 142,122
2025-08-27 $8.59 $8.66 $8.58 $8.65 $8.65 73,412
2025-08-26 $8.57 $8.62 $8.56 $8.61 $8.61 106,277
2025-08-25 $8.55 $8.62 $8.53 $8.60 $8.60 168,713
2025-08-22 $8.45 $8.62 $8.45 $8.56 $8.56 170,936
2025-08-21 $8.46 $8.52 $8.43 $8.48 $8.48 117,899
2025-08-20 $8.40 $8.48 $8.37 $8.45 $8.45 192,625
2025-08-19 $8.46 $8.54 $8.37 $8.41 $8.41 101,580
2025-08-18 $8.44 $8.50 $8.43 $8.43 $8.43 160,061
2025-08-15 $8.59 $8.61 $8.49 $8.50 $8.50 172,532
2025-08-14 $8.60 $8.67 $8.58 $8.62 $8.62 193,200
2025-08-13 $8.60 $8.67 $8.56 $8.64 $8.64 173,272
2025-08-12 $8.61 $8.66 $8.54 $8.56 $8.56 142,545
2025-08-11 $8.65 $8.73 $8.60 $8.60 $8.60 163,538
2025-08-08 $8.70 $8.75 $8.65 $8.68 $8.68 150,714
2025-08-07 $8.79 $8.82 $8.66 $8.70 $8.70 246,730
2025-08-06 $8.74 $8.79 $8.68 $8.74 $8.74 177,401
2025-08-05 $8.72 $8.74 $8.56 $8.68 $8.68 221,418
2025-08-04 $8.66 $8.72 $8.63 $8.71 $8.71 157,511
2025-08-01 $8.69 $8.75 $8.55 $8.68 $8.68 143,128
2025-07-31 $8.77 $8.80 $8.69 $8.76 $8.76 243,286
2025-07-30 $8.75 $8.75 $8.65 $8.75 $8.75 290,315
2025-07-29 $8.65 $8.73 $8.55 $8.73 $8.73 307,250
2025-07-28 $8.64 $8.67 $8.53 $8.61 $8.61 348,215
2025-07-25 $8.63 $8.64 $8.53 $8.60 $8.60 208,752
2025-07-24 $8.65 $8.65 $8.56 $8.62 $8.62 189,422
2025-07-23 $8.57 $8.60 $8.49 $8.56 $8.56 178,904
2025-07-22 $8.57 $8.60 $8.48 $8.54 $8.54 243,362
2025-07-21 $8.73 $8.77 $8.57 $8.59 $8.59 409,088
2025-07-18 $8.71 $8.72 $8.66 $8.71 $8.71 160,308
2025-07-17 $8.65 $8.66 $8.57 $8.63 $8.63 185,761
2025-07-16 $8.72 $8.78 $8.60 $8.66 $8.66 155,899
2025-07-15 $8.85 $8.85 $8.67 $8.71 $8.71 250,579
2025-07-14 $8.72 $8.81 $8.72 $8.81 $8.75 266,985
2025-07-11 $8.77 $8.81 $8.74 $8.75 $8.69 162,329
2025-07-10 $8.84 $8.86 $8.71 $8.83 $8.77 167,198
2025-07-09 $8.84 $8.89 $8.80 $8.83 $8.77 202,704
2025-07-08 $8.83 $8.88 $8.77 $8.83 $8.77 213,628
2025-07-07 $8.87 $8.87 $8.77 $8.84 $8.78 211,960
2025-07-03 $8.94 $8.97 $8.89 $8.90 $8.84 146,536
2025-07-02 $8.89 $8.94 $8.77 $8.94 $8.88 220,666
2025-07-01 $8.96 $8.99 $8.84 $8.84 $8.78 264,356
2025-06-30 $9.00 $9.01 $8.90 $9.00 $8.94 199,365
2025-06-27 $8.93 $8.93 $8.80 $8.92 $8.92 151,177
2025-06-26 $8.73 $8.87 $8.72 $8.87 $8.87 109,516
2025-06-25 $8.83 $8.85 $8.67 $8.73 $8.73 190,561
2025-06-24 $8.72 $8.79 $8.70 $8.78 $8.78 189,738
2025-06-23 $8.85 $8.90 $8.72 $8.72 $8.72 128,389
2025-06-20 $8.82 $9.00 $8.74 $8.80 $8.80 148,429
2025-06-18 $8.86 $8.90 $8.79 $8.83 $8.83 93,905
2025-06-17 $8.92 $8.94 $8.82 $8.86 $8.86 101,844
2025-06-16 $8.95 $9.03 $8.83 $8.91 $8.91 154,033
2025-06-13 $9.00 $9.04 $8.89 $8.96 $8.90 157,348
2025-06-12 $8.87 $9.00 $8.85 $8.93 $8.87 108,452
2025-06-11 $8.80 $8.89 $8.74 $8.89 $8.83 125,613
2025-06-10 $8.79 $8.83 $8.71 $8.71 $8.65 102,839
2025-06-09 $9.00 $9.00 $8.66 $8.71 $8.65 209,512
2025-06-06 $8.71 $8.83 $8.71 $8.74 $8.68 98,737
2025-06-05 $8.66 $8.67 $8.57 $8.62 $8.56 77,568
2025-06-04 $8.79 $8.79 $8.57 $8.60 $8.54 117,187
2025-06-03 $8.60 $8.79 $8.57 $8.75 $8.69 204,049
2025-06-02 $8.61 $8.61 $8.47 $8.57 $8.51 145,839
2025-05-30 $8.57 $8.63 $8.40 $8.53 $8.47 169,651
2025-05-29 $8.46 $8.51 $8.40 $8.51 $8.45 171,365
2025-05-28 $8.56 $8.56 $8.46 $8.46 $8.40 123,058
2025-05-27 $8.55 $8.62 $8.45 $8.54 $8.48 138,180
2025-05-23 $8.40 $8.48 $8.33 $8.46 $8.46 163,887
2025-05-22 $8.42 $8.44 $8.31 $8.43 $8.43 157,155
2025-05-21 $8.61 $8.64 $8.45 $8.46 $8.46 246,314
2025-05-20 $8.61 $8.68 $8.59 $8.64 $8.64 85,071
2025-05-19 $8.64 $8.65 $8.50 $8.58 $8.58 214,009
2025-05-16 $8.77 $8.77 $8.64 $8.74 $8.74 108,149
2025-05-15 $8.72 $8.75 $8.61 $8.71 $8.71 261,623
2025-05-14 $8.89 $8.89 $8.73 $8.81 $8.75 226,432
2025-05-13 $8.75 $8.96 $8.72 $8.91 $8.85 256,425
2025-05-12 $8.85 $8.85 $8.56 $8.69 $8.63 301,194
2025-05-09 $8.46 $8.54 $8.38 $8.54 $8.48 166,355
2025-05-08 $8.44 $8.49 $8.37 $8.37 $8.31 122,767
2025-05-07 $8.30 $8.54 $8.27 $8.34 $8.28 150,524
2025-05-06 $8.33 $8.43 $8.21 $8.22 $8.17 116,322
2025-05-05 $8.37 $8.37 $8.20 $8.31 $8.25 78,492
2025-05-02 $8.34 $8.43 $8.33 $8.37 $8.37 119,699
2025-05-01 $8.23 $8.43 $8.23 $8.33 $8.33 137,410
2025-04-30 $8.52 $8.52 $8.18 $8.18 $8.18 360,861
2025-04-29 $8.54 $8.63 $8.46 $8.55 $8.55 92,570
2025-04-28 $8.49 $8.57 $8.43 $8.55 $8.55 68,644
2025-04-25 $8.51 $8.55 $8.34 $8.45 $8.45 70,912
2025-04-24 $8.30 $8.48 $8.19 $8.47 $8.47 128,051
2025-04-23 $8.33 $8.41 $8.20 $8.24 $8.24 142,799
2025-04-22 $8.05 $8.26 $8.03 $8.23 $8.23 150,340
2025-04-21 $8.21 $8.34 $7.92 $7.98 $7.98 214,245
2025-04-17 $8.24 $8.50 $8.16 $8.36 $8.36 194,309
2025-04-16 $8.19 $8.35 $8.18 $8.20 $8.20 100,749
2025-04-15 $8.11 $8.34 $8.09 $8.20 $8.20 158,689
2025-04-14 $8.10 $8.28 $8.05 $8.17 $8.11 225,532
2025-04-11 $7.92 $8.07 $7.70 $8.02 $7.96 173,396
2025-04-10 $8.10 $8.15 $7.75 $7.89 $7.83 291,317
2025-04-09 $7.78 $8.42 $7.47 $8.20 $8.14 615,195
2025-04-08 $8.24 $8.34 $7.65 $7.75 $7.70 534,517
2025-04-07 $7.71 $7.93 $7.10 $7.79 $7.73 555,677
2025-04-04 $8.67 $8.70 $7.92 $8.02 $8.02 678,655
2025-04-03 $8.98 $9.02 $8.83 $8.85 $8.85 271,890
2025-04-02 $9.17 $9.24 $9.10 $9.19 $9.19 186,711
2025-04-01 $9.05 $9.20 $8.95 $9.20 $9.20 211,419
2025-03-31 $9.04 $9.10 $8.94 $9.00 $9.00 139,477
2025-03-28 $8.98 $9.05 $8.95 $9.03 $9.03 119,269
2025-03-27 $9.08 $9.11 $8.97 $8.98 $8.98 104,319
2025-03-26 $9.08 $9.12 $9.03 $9.08 $9.08 107,286
2025-03-25 $9.06 $9.12 $8.98 $9.08 $9.08 158,660
2025-03-24 $9.06 $9.12 $9.02 $9.06 $9.06 160,715
2025-03-21 $9.05 $9.09 $8.98 $9.05 $9.05 109,655
2025-03-20 $8.96 $9.10 $8.96 $9.05 $9.05 126,243
2025-03-19 $8.95 $9.09 $8.95 $9.09 $9.09 109,847
2025-03-18 $8.99 $9.05 $8.77 $8.95 $8.95 116,576
2025-03-17 $8.79 $8.99 $8.79 $8.96 $8.96 209,407
2025-03-14 $8.75 $8.92 $8.67 $8.92 $8.86 196,246
2025-03-13 $8.69 $8.79 $8.63 $8.67 $8.61 116,466
2025-03-12 $8.55 $8.76 $8.55 $8.65 $8.59 95,301
2025-03-11 $8.49 $8.64 $8.47 $8.52 $8.46 221,846
2025-03-10 $8.41 $8.54 $8.35 $8.49 $8.44 270,455
2025-03-07 $8.41 $8.58 $8.32 $8.50 $8.44 133,345
2025-03-06 $8.54 $8.55 $8.36 $8.40 $8.35 185,939
2025-03-05 $8.65 $8.73 $8.44 $8.62 $8.62 188,829
2025-03-04 $8.75 $8.83 $8.52 $8.61 $8.61 308,297
2025-03-03 $9.00 $9.02 $8.76 $8.83 $8.83 220,643
2025-02-28 $8.83 $8.99 $8.78 $8.95 $8.95 151,811
2025-02-27 $8.88 $8.90 $8.68 $8.71 $8.71 336,027
2025-02-26 $8.92 $8.94 $8.79 $8.82 $8.82 136,043
2025-02-25 $8.98 $8.99 $8.75 $8.88 $8.88 340,093
2025-02-24 $9.11 $9.12 $8.95 $8.98 $8.98 129,066
2025-02-21 $9.10 $9.18 $9.05 $9.11 $9.11 105,978
2025-02-20 $9.17 $9.24 $9.01 $9.12 $9.12 85,046
2025-02-19 $9.16 $9.25 $9.13 $9.17 $9.17 131,007
2025-02-18 $9.17 $9.22 $9.14 $9.17 $9.17 152,526
2025-02-14 $9.19 $9.22 $9.16 $9.16 $9.10 117,944
2025-02-13 $9.04 $9.15 $9.04 $9.15 $9.09 171,613
2025-02-12 $9.06 $9.21 $9.02 $9.03 $8.97 116,653
2025-02-11 $9.19 $9.19 $9.03 $9.09 $9.03 132,693
2025-02-10 $9.06 $9.20 $9.06 $9.15 $9.09 167,033
2025-02-07 $9.08 $9.17 $9.04 $9.05 $8.99 107,414
2025-02-06 $9.22 $9.27 $9.01 $9.07 $9.01 123,827
2025-02-05 $9.09 $9.24 $9.09 $9.19 $9.13 113,908
2025-02-04 $9.15 $9.20 $9.08 $9.09 $9.03 162,133
2025-02-03 $9.13 $9.17 $9.02 $9.16 $9.10 153,832
2025-01-31 $9.30 $9.32 $9.06 $9.12 $9.06 198,546
2025-01-30 $9.13 $9.20 $9.12 $9.20 $9.14 104,392
2025-01-29 $9.04 $9.17 $9.01 $9.09 $9.03 89,929
2025-01-28 $9.05 $9.11 $8.87 $9.09 $9.03 294,983
2025-01-27 $9.34 $9.37 $8.92 $8.99 $8.99 332,598
2025-01-24 $9.34 $9.45 $9.31 $9.35 $9.35 193,329
2025-01-23 $9.21 $9.40 $9.21 $9.36 $9.36 160,360
2025-01-22 $9.44 $9.50 $9.31 $9.31 $9.31 455,130
2025-01-21 $9.24 $9.45 $9.24 $9.45 $9.45 206,797
2025-01-17 $9.22 $9.30 $9.19 $9.27 $9.27 932,258
2025-01-16 $9.12 $9.25 $9.11 $9.22 $9.22 217,899
2025-01-15 $9.16 $9.23 $9.09 $9.13 $9.13 253,657
2025-01-14 $8.98 $9.16 $8.96 $9.13 $9.07 218,308
2025-01-13 $8.91 $9.08 $8.91 $8.94 $8.88 372,426
2025-01-10 $9.04 $9.11 $8.91 $8.91 $8.85 108,900
2025-01-08 $8.95 $9.51 $8.90 $8.97 $8.91 153,870
2025-01-07 $8.94 $8.99 $8.81 $8.95 $8.89 191,763
2025-01-06 $8.91 $8.99 $8.89 $8.92 $8.86 124,998
2025-01-03 $8.92 $9.00 $8.86 $8.91 $8.85 128,632
2025-01-02 $8.88 $8.94 $8.75 $8.89 $8.83 219,795
2024-12-31 $8.88 $8.90 $8.75 $8.83 $8.77 168,117
2024-12-30 $8.62 $8.83 $8.56 $8.77 $8.71 216,689
2024-12-27 $8.64 $8.66 $8.56 $8.60 $8.55 166,381
2024-12-26 $8.70 $8.75 $8.60 $8.62 $8.57 170,395
2024-12-24 $8.56 $8.77 $8.53 $8.74 $8.68 89,458
2024-12-23 $8.51 $8.56 $8.33 $8.50 $8.45 159,114
2024-12-20 $8.20 $8.44 $8.20 $8.39 $8.34 163,307
2024-12-19 $8.34 $8.44 $8.25 $8.26 $8.21 234,906
2024-12-18 $8.49 $8.59 $8.29 $8.33 $8.28 229,365
2024-12-17 $8.50 $8.57 $8.44 $8.49 $8.44 441,218
2024-12-16 $8.94 $8.94 $8.75 $8.78 $8.72 225,423
2024-12-13 $9.07 $9.18 $8.93 $8.99 $8.87 143,149
2024-12-12 $9.04 $9.18 $8.92 $8.96 $8.84 167,205
2024-12-11 $9.12 $9.23 $9.00 $9.04 $8.92 238,258
2024-12-10 $9.15 $9.21 $9.02 $9.04 $8.92 141,157
2024-12-09 $9.25 $9.27 $9.11 $9.13 $9.01 160,601
2024-12-06 $9.14 $9.32 $9.14 $9.16 $9.04 158,159
2024-12-05 $9.08 $9.20 $9.02 $9.20 $9.08 162,810
2024-12-04 $9.33 $9.35 $9.00 $9.09 $8.97 332,002
2024-12-03 $9.33 $9.40 $9.26 $9.37 $9.25 155,708
2024-12-02 $9.45 $9.46 $9.22 $9.25 $9.13 179,652
2024-11-29 $9.43 $9.45 $9.31 $9.44 $9.32 224,898
2024-11-27 $9.29 $9.39 $9.20 $9.31 $9.19 240,349
2024-11-26 $9.29 $9.34 $9.15 $9.24 $9.12 170,811
2024-11-25 $9.40 $9.40 $9.20 $9.27 $9.15 293,941
2024-11-22 $9.28 $9.35 $9.28 $9.29 $9.17 210,344
2024-11-21 $9.16 $9.34 $9.15 $9.28 $9.16 192,422
2024-11-20 $9.07 $9.21 $9.04 $9.16 $9.04 343,161
2024-11-19 $9.01 $9.11 $9.01 $9.07 $8.95 146,666
2024-11-18 $9.00 $9.05 $8.93 $9.02 $8.90 199,875
2024-11-15 $8.90 $8.99 $8.87 $8.92 $8.92 173,161
2024-11-14 $8.99 $9.03 $8.91 $8.97 $8.91 166,404
2024-11-13 $8.98 $9.09 $8.91 $9.01 $8.95 170,954
2024-11-12 $9.05 $9.14 $8.96 $8.98 $8.98 184,557
2024-11-11 $9.07 $9.13 $8.90 $9.04 $9.04 264,930
2024-11-08 $8.80 $8.89 $8.73 $8.89 $8.89 281,057
2024-11-07 $8.64 $8.75 $8.64 $8.70 $8.70 139,608
2024-11-06 $8.67 $8.70 $8.53 $8.66 $8.66 158,245
2024-11-05 $8.27 $8.46 $8.25 $8.46 $8.46 119,780
2024-11-04 $8.29 $8.29 $8.19 $8.23 $8.23 92,415
2024-11-01 $8.35 $8.36 $8.20 $8.23 $8.23 120,165
2024-10-31 $8.29 $8.34 $8.23 $8.28 $8.28 110,140
2024-10-30 $8.28 $8.30 $8.22 $8.24 $8.24 116,415
2024-10-29 $8.30 $8.31 $8.22 $8.22 $8.22 109,347
2024-10-28 $8.25 $8.32 $8.22 $8.31 $8.31 126,602
2024-10-25 $8.32 $8.40 $8.28 $8.29 $8.29 88,828
2024-10-24 $8.26 $8.37 $8.22 $8.32 $8.32 59,187
2024-10-23 $8.45 $8.45 $8.19 $8.26 $8.26 165,089
2024-10-22 $8.30 $8.37 $8.29 $8.34 $8.34 123,678
2024-10-21 $8.31 $8.38 $8.25 $8.27 $8.27 156,943
2024-10-18 $8.29 $8.35 $8.27 $8.33 $8.33 160,408
2024-10-17 $8.32 $8.41 $8.32 $8.39 $8.39 174,372
2024-10-16 $8.28 $8.52 $8.23 $8.34 $8.34 223,569
2024-10-15 $8.39 $8.43 $8.29 $8.32 $8.32 144,397
2024-10-14 $8.46 $8.52 $8.44 $8.47 $8.41 242,805
2024-10-11 $8.44 $8.48 $8.42 $8.46 $8.40 136,245
2024-10-10 $8.45 $8.46 $8.37 $8.44 $8.38 119,825
2024-10-09 $8.37 $8.41 $8.36 $8.41 $8.35 144,480
2024-10-08 $8.51 $8.51 $8.31 $8.36 $8.30 148,922
2024-10-07 $8.50 $8.59 $8.44 $8.48 $8.42 224,273
2024-10-04 $8.38 $8.49 $8.37 $8.49 $8.43 255,104
2024-10-03 $8.35 $8.39 $8.31 $8.34 $8.28 166,038
2024-10-02 $8.29 $8.33 $8.27 $8.30 $8.24 170,207
2024-10-01 $8.15 $8.27 $8.15 $8.25 $8.19 160,083
2024-09-30 $8.20 $8.21 $8.06 $8.20 $8.14 251,334
2024-09-27 $8.13 $8.18 $8.12 $8.17 $8.11 108,881
2024-09-26 $8.23 $8.24 $8.12 $8.12 $8.12 160,748
2024-09-25 $8.25 $8.35 $8.21 $8.24 $8.24 204,017
2024-09-24 $8.23 $8.26 $8.14 $8.24 $8.24 163,484
2024-09-23 $8.05 $8.20 $8.05 $8.19 $8.19 194,510
2024-09-20 $8.03 $8.06 $8.00 $8.02 $8.02 148,927
2024-09-19 $8.10 $8.10 $8.01 $8.06 $8.06 135,043
2024-09-18 $8.14 $8.14 $8.00 $8.03 $8.03 237,616
2024-09-17 $8.07 $8.15 $8.06 $8.14 $8.14 141,936
2024-09-16 $8.03 $8.13 $8.01 $8.03 $8.03 141,560
2024-09-13 $8.08 $8.08 $8.00 $8.07 $8.07 106,325
2024-09-12 $7.95 $8.02 $7.91 $8.02 $8.02 123,356
2024-09-11 $7.94 $7.94 $7.81 $7.89 $7.89 112,115
2024-09-10 $8.05 $8.05 $7.86 $7.91 $7.91 187,814
2024-09-09 $8.04 $8.05 $7.97 $8.01 $8.01 87,691
2024-09-06 $8.10 $8.10 $7.92 $7.97 $7.97 185,509
2024-09-05 $8.03 $8.10 $8.01 $8.10 $8.10 155,674
2024-09-04 $7.99 $8.07 $7.94 $8.03 $8.03 129,422
2024-09-03 $8.08 $8.08 $7.84 $8.01 $8.01 355,291
2024-08-30 $8.18 $8.24 $8.05 $8.10 $8.10 140,843
2024-08-29 $8.03 $8.15 $8.01 $8.15 $8.15 185,283
2024-08-28 $8.04 $8.08 $7.96 $7.97 $7.97 122,794
2024-08-27 $8.05 $8.16 $8.01 $8.02 $8.02 210,404
2024-08-26 $7.96 $8.08 $7.92 $8.01 $8.01 168,307
2024-08-23 $7.90 $8.00 $7.89 $7.92 $7.92 228,833
2024-08-22 $8.04 $8.08 $7.83 $7.88 $7.88 166,611
2024-08-21 $7.95 $8.05 $7.93 $8.02 $8.02 84,072
2024-08-20 $8.04 $8.14 $7.93 $7.93 $7.93 92,615
2024-08-19 $7.94 $8.01 $7.92 $7.98 $7.98 101,681
2024-08-16 $7.94 $8.00 $7.92 $7.97 $7.97 105,283
2024-08-15 $7.94 $7.98 $7.87 $7.94 $7.94 146,025
2024-08-14 $7.84 $7.94 $7.80 $7.92 $7.86 88,374
2024-08-13 $7.87 $7.99 $7.79 $7.80 $7.80 103,847
2024-08-12 $7.85 $7.96 $7.82 $7.85 $7.85 120,382
2024-08-09 $7.90 $7.92 $7.76 $7.79 $7.79 118,233
2024-08-08 $7.94 $8.00 $7.82 $7.86 $7.86 211,555
2024-08-07 $7.98 $7.99 $7.85 $7.87 $7.87 287,055
2024-08-06 $7.48 $7.87 $7.48 $7.85 $7.85 145,406
2024-08-05 $7.49 $7.60 $7.40 $7.48 $7.48 381,004
2024-08-02 $7.98 $8.02 $7.79 $7.87 $7.87 229,275
2024-08-01 $8.11 $8.20 $7.97 $8.00 $8.00 273,461
2024-07-31 $8.15 $8.23 $8.00 $8.03 $8.03 314,953
2024-07-30 $8.05 $8.08 $7.98 $8.02 $8.02 307,824
2024-07-29 $8.05 $8.10 $7.91 $8.04 $8.04 299,321
2024-07-26 $7.98 $8.04 $7.98 $8.02 $8.02 121,748
2024-07-25 $7.96 $8.08 $7.95 $7.98 $7.98 225,313
2024-07-24 $8.07 $8.09 $7.95 $7.98 $7.98 180,673
2024-07-23 $8.09 $8.13 $8.04 $8.07 $8.07 193,583
2024-07-22 $8.12 $8.15 $8.05 $8.10 $8.10 170,603
2024-07-19 $7.97 $8.09 $7.97 $8.04 $8.04 845,006
2024-07-18 $8.04 $8.08 $7.98 $8.01 $8.01 280,053
2024-07-17 $8.05 $8.09 $7.98 $8.05 $8.05 236,390
2024-07-16 $7.96 $8.05 $7.96 $8.05 $8.05 236,234
2024-07-15 $8.06 $8.10 $7.95 $7.98 $7.98 276,112
2024-07-12 $7.97 $8.11 $7.96 $8.05 $7.99 269,268
2024-07-11 $7.90 $8.06 $7.90 $7.95 $7.89 180,150
2024-07-10 $7.99 $8.02 $7.88 $7.91 $7.85 147,149
2024-07-09 $7.97 $7.99 $7.91 $7.95 $7.89 394,893
2024-07-08 $7.96 $8.07 $7.94 $7.97 $7.91 194,606
2024-07-05 $8.08 $8.08 $7.98 $8.01 $7.95 234,083
2024-07-03 $8.10 $8.10 $8.02 $8.06 $8.00 144,663
2024-07-02 $8.01 $8.08 $7.98 $8.03 $7.97 231,688
2024-07-01 $8.06 $8.06 $7.85 $7.99 $7.93 288,109
2024-06-28 $8.05 $8.07 $7.93 $8.00 $7.94 215,869
2024-06-27 $7.90 $8.04 $7.84 $8.03 $7.97 342,577
2024-06-26 $7.78 $7.87 $7.77 $7.84 $7.78 478,675
2024-06-25 $7.85 $7.85 $7.73 $7.78 $7.72 227,062
2024-06-24 $7.65 $7.78 $7.63 $7.76 $7.70 275,015
2024-06-21 $7.62 $7.62 $7.59 $7.59 $7.53 180,595
2024-06-20 $7.61 $7.69 $7.54 $7.62 $7.56 189,965
2024-06-18 $7.59 $7.68 $7.56 $7.58 $7.52 129,194
2024-06-17 $7.59 $7.90 $7.55 $7.61 $7.55 264,891
2024-06-14 $7.69 $7.75 $7.61 $7.68 $7.57 137,472
2024-06-13 $7.79 $7.79 $7.65 $7.70 $7.59 144,994
2024-06-12 $7.85 $7.85 $7.69 $7.78 $7.66 68,101
2024-06-11 $7.75 $7.79 $7.69 $7.76 $7.64 131,321
2024-06-10 $7.85 $7.88 $7.73 $7.80 $7.68 159,431
2024-06-07 $7.70 $7.83 $7.70 $7.75 $7.75 151,504
2024-06-06 $7.65 $7.74 $7.65 $7.74 $7.74 56,530
2024-06-05 $7.62 $7.65 $7.61 $7.65 $7.65 139,056
2024-06-04 $7.64 $7.67 $7.51 $7.62 $7.62 128,687
2024-06-03 $7.75 $7.77 $7.55 $7.65 $7.65 258,802
2024-05-31 $7.56 $7.74 $7.56 $7.74 $7.74 174,943
2024-05-30 $7.51 $7.54 $7.46 $7.51 $7.51 159,533
2024-05-29 $7.56 $7.56 $7.41 $7.50 $7.50 192,143
2024-05-28 $7.57 $7.58 $7.52 $7.55 $7.55 197,686
2024-05-24 $7.57 $7.61 $7.50 $7.55 $7.55 240,778
2024-05-23 $7.70 $7.70 $7.55 $7.56 $7.56 170,321
2024-05-22 $7.72 $7.74 $7.62 $7.68 $7.68 187,490
2024-05-21 $7.81 $7.83 $7.70 $7.76 $7.76 304,896
2024-05-20 $7.74 $7.80 $7.73 $7.80 $7.80 146,856
2024-05-17 $7.73 $7.73 $7.65 $7.72 $7.72 195,875
2024-05-16 $7.75 $7.76 $7.68 $7.69 $7.69 180,895
2024-05-15 $7.75 $7.85 $7.71 $7.75 $7.75 223,672
2024-05-14 $7.68 $7.75 $7.56 $7.70 $7.70 282,295
2024-05-13 $7.79 $7.79 $7.71 $7.72 $7.66 269,170
2024-05-10 $7.79 $7.80 $7.71 $7.74 $7.68 444,267
2024-05-09 $7.59 $7.77 $7.57 $7.77 $7.71 192,930
2024-05-08 $7.51 $7.59 $7.50 $7.59 $7.53 210,008
2024-05-07 $7.42 $7.53 $7.41 $7.51 $7.45 256,345
2024-05-06 $7.40 $7.42 $7.38 $7.42 $7.36 265,751
2024-05-03 $7.38 $7.43 $7.32 $7.37 $7.31 257,694
2024-05-02 $7.33 $7.35 $7.30 $7.35 $7.29 253,566
2024-05-01 $7.30 $7.37 $7.25 $7.30 $7.25 205,666
2024-04-30 $7.48 $7.48 $7.30 $7.32 $7.26 221,658
2024-04-29 $7.46 $7.47 $7.41 $7.46 $7.40 171,687
2024-04-26 $7.44 $7.48 $7.39 $7.47 $7.41 313,124
2024-04-25 $7.37 $7.44 $7.33 $7.42 $7.36 520,578
2024-04-24 $7.39 $7.41 $7.34 $7.39 $7.33 234,883
2024-04-23 $7.37 $7.45 $7.31 $7.43 $7.37 163,188
2024-04-22 $7.37 $7.37 $7.30 $7.37 $7.31 313,778
2024-04-19 $7.21 $7.38 $7.21 $7.33 $7.27 171,964
2024-04-18 $7.16 $7.24 $7.16 $7.21 $7.21 113,245
2024-04-17 $7.06 $7.18 $7.06 $7.18 $7.18 146,401
2024-04-16 $7.10 $7.11 $6.98 $7.11 $7.11 243,223
2024-04-15 $7.19 $7.25 $7.07 $7.10 $7.10 901,311
2024-04-12 $7.41 $7.41 $7.15 $7.19 $7.19 594,265
2024-04-11 $7.40 $7.43 $7.32 $7.40 $7.34 312,978
2024-04-10 $7.39 $7.40 $7.32 $7.37 $7.31 197,545
2024-04-09 $7.42 $7.43 $7.34 $7.36 $7.30 186,829
2024-04-08 $7.45 $7.45 $7.36 $7.37 $7.31 186,205
2024-04-05 $7.42 $7.48 $7.38 $7.42 $7.36 173,938
2024-04-04 $7.49 $7.49 $7.37 $7.39 $7.33 292,111
2024-04-03 $7.38 $7.47 $7.37 $7.44 $7.38 222,185
2024-04-02 $7.35 $7.36 $7.28 $7.36 $7.30 224,792
2024-04-01 $7.42 $7.42 $7.30 $7.32 $7.26 290,667
2024-03-28 $7.29 $7.37 $7.26 $7.37 $7.31 213,334
2024-03-27 $7.23 $7.24 $7.16 $7.24 $7.18 333,794
2024-03-26 $7.24 $7.24 $7.12 $7.18 $7.12 219,341
2024-03-25 $7.19 $7.25 $7.17 $7.19 $7.13 230,871
2024-03-22 $7.20 $7.23 $7.14 $7.16 $7.10 216,467
2024-03-21 $7.16 $7.24 $7.16 $7.20 $7.14 202,282
2024-03-20 $7.18 $7.23 $7.16 $7.23 $7.17 212,650
2024-03-19 $7.16 $7.19 $7.16 $7.19 $7.13 137,579
2024-03-18 $7.15 $7.18 $7.14 $7.16 $7.10 115,686
2024-03-15 $7.10 $7.16 $7.10 $7.15 $7.09 116,060
2024-03-14 $7.20 $7.21 $7.09 $7.10 $7.04 174,826
2024-03-13 $7.20 $7.27 $7.20 $7.22 $7.10 166,570
2024-03-12 $7.18 $7.20 $7.15 $7.19 $7.07 109,849
2024-03-11 $7.11 $7.18 $7.06 $7.18 $7.06 231,030
2024-03-08 $7.13 $7.17 $7.06 $7.10 $6.99 152,804
2024-03-07 $7.14 $7.16 $7.05 $7.10 $6.99 207,110
2024-03-06 $7.12 $7.19 $7.08 $7.13 $7.01 192,693
2024-03-05 $7.01 $7.10 $7.01 $7.07 $6.96 192,727
2024-03-04 $7.04 $7.07 $6.96 $6.98 $6.87 347,559
2024-03-01 $6.97 $7.09 $6.97 $7.01 $6.90 483,716
2024-02-29 $7.00 $7.06 $6.90 $6.93 $6.82 555,102
2024-02-28 $6.95 $7.05 $6.92 $6.95 $6.84 174,747
2024-02-27 $6.96 $7.02 $6.95 $6.96 $6.85 309,901
2024-02-26 $6.99 $7.00 $6.94 $6.95 $6.84 207,904
2024-02-23 $6.99 $7.02 $6.96 $7.00 $6.89 96,038
2024-02-22 $6.92 $7.05 $6.92 $7.02 $6.91 183,266
2024-02-21 $6.87 $6.96 $6.83 $6.91 $6.80 205,985
2024-02-20 $6.80 $6.86 $6.75 $6.84 $6.73 306,093
2024-02-16 $6.70 $6.81 $6.69 $6.80 $6.80 120,578
2024-02-15 $6.46 $6.70 $6.46 $6.70 $6.70 278,298
2024-02-14 $6.51 $6.53 $6.33 $6.46 $6.46 144,729
2024-02-13 $6.55 $6.56 $6.48 $6.51 $6.45 307,335
2024-02-12 $6.45 $6.57 $6.45 $6.56 $6.50 113,305
2024-02-09 $6.43 $6.50 $6.42 $6.43 $6.37 239,571
2024-02-08 $6.48 $6.51 $6.43 $6.49 $6.43 182,019
2024-02-07 $6.53 $6.58 $6.40 $6.41 $6.35 423,072
2024-02-06 $6.47 $6.53 $6.47 $6.52 $6.46 163,071
2024-02-05 $6.54 $6.58 $6.44 $6.46 $6.40 233,221
2024-02-02 $6.70 $6.70 $6.56 $6.57 $6.51 232,869
2024-02-01 $6.68 $6.76 $6.68 $6.68 $6.62 191,366
2024-01-31 $6.81 $6.81 $6.68 $6.69 $6.63 246,605
2024-01-30 $6.68 $6.76 $6.68 $6.76 $6.70 126,722
2024-01-29 $6.72 $6.72 $6.62 $6.69 $6.63 168,657
2024-01-26 $6.63 $6.70 $6.63 $6.67 $6.67 136,536
2024-01-25 $6.54 $6.64 $6.52 $6.63 $6.63 187,424
2024-01-24 $6.53 $6.56 $6.49 $6.51 $6.51 193,508
2024-01-23 $6.49 $6.52 $6.44 $6.47 $6.47 170,723
2024-01-22 $6.38 $6.50 $6.38 $6.47 $6.47 178,792
2024-01-19 $6.46 $6.46 $6.35 $6.38 $6.38 331,625
2024-01-18 $6.58 $6.58 $6.39 $6.43 $6.43 428,416
2024-01-17 $6.70 $6.79 $6.51 $6.55 $6.55 269,086
2024-01-16 $6.80 $6.82 $6.71 $6.75 $6.75 124,974
2024-01-12 $6.76 $6.84 $6.62 $6.80 $6.80 170,648
2024-01-11 $6.90 $6.90 $6.77 $6.79 $6.73 232,314
2024-01-10 $6.82 $6.88 $6.81 $6.86 $6.80 212,349
2024-01-09 $6.87 $6.89 $6.80 $6.88 $6.82 248,120
2024-01-08 $6.89 $6.91 $6.83 $6.91 $6.85 204,183
2024-01-05 $6.90 $6.97 $6.87 $6.93 $6.87 325,059
2024-01-04 $6.95 $7.02 $6.88 $6.88 $6.82 197,827
2024-01-03 $6.91 $6.98 $6.89 $6.97 $6.91 139,195
2024-01-02 $6.94 $6.94 $6.88 $6.89 $6.83 201,993
2023-12-29 $6.87 $6.92 $6.84 $6.88 $6.82 266,546
2023-12-28 $6.87 $6.89 $6.76 $6.89 $6.83 163,481
2023-12-27 $6.83 $6.87 $6.75 $6.87 $6.81 286,121
2023-12-26 $6.80 $6.84 $6.79 $6.82 $6.76 237,554
2023-12-22 $6.77 $6.85 $6.76 $6.79 $6.73 106,192
2023-12-21 $6.76 $6.77 $6.69 $6.72 $6.66 130,694
2023-12-20 $6.86 $6.92 $6.71 $6.73 $6.67 256,077
2023-12-19 $6.90 $6.95 $6.76 $6.86 $6.80 192,092
2023-12-18 $6.86 $6.89 $6.78 $6.87 $6.81 110,266
2023-12-15 $6.80 $6.88 $6.74 $6.80 $6.74 111,977
2023-12-14 $6.89 $6.92 $6.75 $6.80 $6.74 153,244
2023-12-13 $6.61 $6.68 $6.57 $6.68 $6.57 188,246
2023-12-12 $6.65 $6.70 $6.60 $6.62 $6.51 162,407
2023-12-11 $6.77 $6.82 $6.65 $6.66 $6.55 230,117
2023-12-08 $6.83 $6.92 $6.75 $6.77 $6.77 160,421
2023-12-07 $6.84 $6.88 $6.80 $6.82 $6.82 331,709
2023-12-06 $6.87 $6.95 $6.79 $6.82 $6.82 135,546
2023-12-05 $6.92 $6.95 $6.83 $6.87 $6.87 155,118
2023-12-04 $7.03 $7.04 $6.90 $6.94 $6.94 149,561
2023-12-01 $6.91 $7.09 $6.91 $7.05 $7.05 251,155
2023-11-30 $6.80 $6.91 $6.80 $6.91 $6.91 223,191
2023-11-29 $6.73 $6.75 $6.66 $6.75 $6.75 221,558
2023-11-28 $6.71 $6.76 $6.70 $6.73 $6.73 202,460
2023-11-27 $6.68 $6.72 $6.66 $6.72 $6.72 127,219
2023-11-24 $6.72 $6.79 $6.71 $6.73 $6.73 71,174
2023-11-22 $6.75 $6.76 $6.63 $6.70 $6.70 189,627
2023-11-21 $6.72 $6.79 $6.69 $6.76 $6.76 49,810
2023-11-20 $6.81 $6.85 $6.68 $6.71 $6.71 122,643
2023-11-17 $6.82 $6.83 $6.67 $6.75 $6.75 161,410
2023-11-16 $6.74 $6.81 $6.68 $6.81 $6.81 229,761
2023-11-15 $6.70 $6.84 $6.70 $6.77 $6.77 128,660
2023-11-14 $6.56 $6.68 $6.56 $6.67 $6.67 154,579
2023-11-13 $6.62 $6.65 $6.52 $6.54 $6.54 299,594
2023-11-10 $6.60 $6.61 $6.52 $6.60 $6.60 160,227
2023-11-09 $6.54 $6.56 $6.48 $6.50 $6.50 114,255
2023-11-08 $6.60 $6.63 $6.49 $6.52 $6.52 208,764
2023-11-07 $6.60 $6.74 $6.51 $6.64 $6.64 257,878
2023-11-06 $6.82 $6.86 $6.66 $6.66 $6.66 123,219
2023-11-03 $6.90 $6.93 $6.74 $6.80 $6.80 146,898
2023-11-02 $6.59 $6.84 $6.53 $6.81 $6.81 229,384
2023-11-01 $6.44 $6.54 $6.39 $6.52 $6.52 186,559
2023-10-31 $6.33 $6.44 $6.31 $6.41 $6.41 224,207
2023-10-30 $6.41 $6.42 $6.30 $6.37 $6.37 372,036
2023-10-27 $6.51 $6.54 $6.39 $6.41 $6.41 179,615
2023-10-26 $6.55 $6.56 $6.44 $6.51 $6.51 208,994
2023-10-25 $6.54 $6.62 $6.50 $6.58 $6.58 281,207
2023-10-24 $6.51 $6.66 $6.46 $6.56 $6.56 214,386
2023-10-23 $6.61 $6.61 $6.48 $6.50 $6.50 215,444
2023-10-20 $6.73 $6.75 $6.62 $6.65 $6.65 95,736
2023-10-19 $6.75 $6.77 $6.69 $6.72 $6.72 84,847
2023-10-18 $6.71 $6.90 $6.71 $6.75 $6.75 97,005
2023-10-17 $6.76 $6.83 $6.71 $6.74 $6.74 190,162
2023-10-16 $6.73 $6.79 $6.64 $6.73 $6.73 100,089
2023-10-13 $6.64 $6.72 $6.56 $6.68 $6.68 270,367
2023-10-12 $6.66 $6.75 $6.58 $6.58 $6.52 289,725
2023-10-11 $6.66 $6.66 $6.59 $6.65 $6.59 275,718
2023-10-10 $6.70 $6.71 $6.63 $6.65 $6.59 161,790
2023-10-09 $6.55 $6.68 $6.51 $6.66 $6.60 260,976
2023-10-06 $6.49 $6.53 $6.36 $6.48 $6.42 223,408
2023-10-05 $6.36 $6.46 $6.32 $6.44 $6.38 149,627
2023-10-04 $6.53 $6.64 $6.38 $6.41 $6.35 204,634
2023-10-03 $6.62 $6.62 $6.44 $6.58 $6.52 210,132
2023-10-02 $6.88 $6.88 $6.62 $6.64 $6.58 229,833
2023-09-29 $6.97 $6.98 $6.79 $6.88 $6.88 253,996
2023-09-28 $6.91 $6.96 $6.82 $6.92 $6.92 250,911
2023-09-27 $6.94 $6.97 $6.86 $6.93 $6.93 226,951
2023-09-26 $7.00 $7.00 $6.86 $6.90 $6.90 311,338
2023-09-25 $6.97 $7.07 $6.91 $7.01 $7.01 152,982
2023-09-22 $6.97 $7.05 $6.95 $6.98 $6.98 162,097
2023-09-21 $7.02 $7.02 $6.93 $6.97 $6.97 190,042
2023-09-20 $7.04 $7.10 $7.00 $7.02 $7.02 225,752
2023-09-19 $7.07 $7.09 $7.02 $7.06 $7.06 152,454
2023-09-18 $7.06 $7.07 $6.99 $7.04 $7.04 166,332
2023-09-15 $7.06 $7.09 $7.01 $7.04 $7.04 151,063
2023-09-14 $7.02 $7.07 $7.01 $7.05 $7.05 114,841
2023-09-13 $7.10 $7.10 $6.98 $7.04 $6.98 197,308
2023-09-12 $7.00 $7.05 $6.98 $7.03 $6.97 239,748
2023-09-11 $7.11 $7.11 $6.92 $6.96 $6.90 182,399
2023-09-08 $7.01 $7.08 $7.01 $7.04 $6.98 145,420
2023-09-07 $6.98 $7.08 $6.96 $7.02 $6.96 119,001
2023-09-06 $7.13 $7.14 $6.99 $6.99 $6.93 247,104
2023-09-05 $7.22 $7.22 $7.13 $7.13 $7.07 169,925
2023-09-01 $7.14 $7.22 $7.13 $7.17 $7.11 168,621
2023-08-31 $7.21 $7.22 $7.06 $7.09 $7.03 200,099
2023-08-30 $7.16 $7.20 $7.08 $7.10 $7.04 163,140
2023-08-29 $7.07 $7.15 $7.07 $7.13 $7.07 96,256
2023-08-28 $7.01 $7.10 $7.00 $7.03 $6.97 112,939
2023-08-25 $6.98 $7.05 $6.94 $6.98 $6.98 137,697
2023-08-24 $6.99 $7.01 $6.92 $6.93 $6.93 452,576
2023-08-23 $6.96 $7.01 $6.90 $6.98 $6.98 101,284
2023-08-22 $7.00 $7.03 $6.98 $7.00 $7.00 43,395
2023-08-21 $7.02 $7.03 $6.95 $7.03 $7.03 133,597
2023-08-18 $6.91 $7.02 $6.91 $6.99 $6.99 137,400
2023-08-17 $6.93 $7.02 $6.93 $6.96 $6.96 109,474
2023-08-16 $7.00 $7.07 $6.92 $6.92 $6.92 127,714
2023-08-15 $7.15 $7.19 $6.95 $7.00 $7.00 169,381
2023-08-14 $7.33 $7.33 $7.10 $7.12 $7.12 98,182
2023-08-11 $7.17 $7.33 $7.15 $7.30 $7.24 149,728
2023-08-10 $7.22 $7.30 $7.14 $7.14 $7.08 143,993
2023-08-09 $7.18 $7.28 $7.09 $7.20 $7.14 114,889
2023-08-08 $7.06 $7.12 $6.92 $7.11 $7.05 171,851
2023-08-07 $7.11 $7.18 $7.01 $7.05 $6.99 296,981
2023-08-04 $7.11 $7.16 $7.03 $7.06 $7.00 122,935
2023-08-03 $6.96 $7.07 $6.95 $7.05 $6.99 134,610
2023-08-02 $7.10 $7.11 $6.93 $6.95 $6.89 153,169
2023-08-01 $7.11 $7.13 $7.02 $7.11 $7.05 253,622
2023-07-31 $7.10 $7.13 $7.08 $7.13 $7.07 172,122
2023-07-28 $6.95 $7.00 $6.90 $7.00 $6.94 122,246
2023-07-27 $7.04 $7.04 $6.91 $6.93 $6.87 205,088
2023-07-26 $6.97 $7.01 $6.94 $6.97 $6.91 178,421
2023-07-25 $6.99 $7.02 $6.97 $6.97 $6.91 210,121
2023-07-24 $6.97 $6.99 $6.94 $6.99 $6.99 270,889
2023-07-21 $6.89 $6.94 $6.88 $6.93 $6.93 192,032
2023-07-20 $6.84 $6.89 $6.80 $6.88 $6.88 145,129
2023-07-19 $6.82 $6.85 $6.80 $6.83 $6.83 167,718
2023-07-18 $6.75 $6.84 $6.75 $6.80 $6.80 223,203
2023-07-17 $6.69 $6.76 $6.66 $6.71 $6.71 202,965
2023-07-14 $6.86 $6.88 $6.69 $6.69 $6.69 196,916
2023-07-13 $6.94 $6.95 $6.86 $6.92 $6.86 340,186
2023-07-12 $6.88 $6.90 $6.84 $6.87 $6.81 182,864
2023-07-11 $6.79 $6.88 $6.79 $6.83 $6.77 187,070
2023-07-10 $6.90 $6.90 $6.76 $6.78 $6.72 249,352
2023-07-07 $6.81 $6.89 $6.81 $6.85 $6.79 84,111
2023-07-06 $6.91 $6.91 $6.76 $6.83 $6.77 198,180
2023-07-05 $6.93 $6.95 $6.85 $6.91 $6.85 162,073
2023-07-03 $6.93 $6.95 $6.83 $6.92 $6.86 75,206
2023-06-30 $6.86 $6.99 $6.71 $6.88 $6.82 248,498
2023-06-29 $6.76 $6.81 $6.70 $6.76 $6.70 71,154
2023-06-28 $6.54 $6.74 $6.54 $6.74 $6.68 98,156
2023-06-27 $6.44 $6.59 $6.39 $6.54 $6.48 87,141
2023-06-26 $6.32 $6.47 $6.32 $6.43 $6.37 78,557
2023-06-23 $6.35 $6.39 $6.30 $6.33 $6.33 126,467
2023-06-22 $6.45 $6.46 $6.37 $6.39 $6.39 60,853
2023-06-21 $6.50 $6.54 $6.46 $6.48 $6.48 210,719
2023-06-20 $6.58 $6.59 $6.49 $6.51 $6.51 96,806
2023-06-16 $6.65 $6.68 $6.57 $6.62 $6.62 76,805
2023-06-15 $6.55 $6.74 $6.55 $6.62 $6.62 128,421
2023-06-14 $6.67 $6.67 $6.43 $6.53 $6.53 120,902
2023-06-13 $6.56 $6.64 $6.50 $6.56 $6.50 106,991
2023-06-12 $6.57 $6.61 $6.48 $6.54 $6.48 116,148
2023-06-09 $6.80 $6.80 $6.57 $6.61 $6.55 122,810
2023-06-08 $6.70 $6.84 $6.57 $6.79 $6.73 236,836
2023-06-07 $6.51 $6.70 $6.49 $6.70 $6.64 249,436
2023-06-06 $6.40 $6.49 $6.38 $6.45 $6.39 116,758
2023-06-05 $6.60 $6.62 $6.42 $6.42 $6.36 84,528
2023-06-02 $6.39 $6.57 $6.33 $6.50 $6.44 130,277
2023-06-01 $6.26 $6.34 $6.19 $6.32 $6.26 154,729
2023-05-31 $6.22 $6.24 $6.15 $6.24 $6.18 109,853
2023-05-30 $6.25 $6.25 $6.16 $6.24 $6.18 103,539
2023-05-26 $6.33 $6.34 $6.24 $6.29 $6.23 91,033
2023-05-25 $6.39 $6.39 $6.22 $6.31 $6.25 125,756
2023-05-24 $6.46 $6.46 $6.34 $6.40 $6.40 136,454
2023-05-23 $6.44 $6.51 $6.39 $6.45 $6.45 80,493
2023-05-22 $6.42 $6.50 $6.40 $6.43 $6.43 166,029
2023-05-19 $6.43 $6.51 $6.42 $6.45 $6.45 135,543
2023-05-18 $6.31 $6.43 $6.24 $6.43 $6.43 90,449
2023-05-17 $6.29 $6.32 $6.22 $6.32 $6.32 107,598
2023-05-16 $6.43 $6.43 $6.24 $6.25 $6.25 100,029
2023-05-15 $6.25 $6.42 $6.23 $6.41 $6.41 248,373
2023-05-12 $6.22 $6.29 $6.22 $6.25 $6.25 119,502
2023-05-11 $6.31 $6.32 $6.26 $6.27 $6.21 312,349
2023-05-10 $6.40 $6.41 $6.29 $6.36 $6.30 169,510
2023-05-09 $6.25 $6.35 $6.25 $6.32 $6.26 193,944
2023-05-08 $6.33 $6.38 $6.28 $6.30 $6.24 121,106
2023-05-05 $6.15 $6.30 $6.15 $6.27 $6.27 195,157
2023-05-04 $6.24 $6.24 $6.09 $6.11 $6.11 181,937
2023-05-03 $6.29 $6.34 $6.20 $6.20 $6.20 287,239
2023-05-02 $6.53 $6.53 $6.28 $6.34 $6.34 128,411
2023-05-01 $6.60 $6.65 $6.55 $6.58 $6.58 128,048
2023-04-28 $6.59 $6.62 $6.51 $6.62 $6.62 195,513
2023-04-27 $6.40 $6.53 $6.39 $6.51 $6.51 141,249
2023-04-26 $6.47 $6.49 $6.35 $6.42 $6.42 148,821
2023-04-25 $6.60 $6.60 $6.44 $6.48 $6.48 175,656
2023-04-24 $6.56 $6.64 $6.52 $6.62 $6.62 136,900
2023-04-21 $6.53 $6.56 $6.50 $6.56 $6.56 128,923
2023-04-20 $6.56 $6.56 $6.45 $6.53 $6.53 96,924
2023-04-19 $6.65 $6.65 $6.54 $6.58 $6.58 170,310
2023-04-18 $6.70 $6.74 $6.62 $6.67 $6.67 118,932
2023-04-17 $6.71 $6.76 $6.60 $6.70 $6.70 116,579
2023-04-14 $6.69 $6.80 $6.69 $6.70 $6.70 176,442
2023-04-13 $6.77 $6.81 $6.72 $6.76 $6.70 146,456
2023-04-12 $6.78 $6.84 $6.71 $6.73 $6.67 200,641
2023-04-11 $6.70 $6.81 $6.68 $6.75 $6.69 174,018
2023-04-10 $6.69 $6.78 $6.64 $6.68 $6.62 176,449
2023-04-06 $6.91 $6.91 $6.61 $6.65 $6.59 154,377
2023-04-05 $6.66 $6.78 $6.66 $6.70 $6.64 147,765
2023-04-04 $6.79 $6.82 $6.64 $6.70 $6.64 75,820
2023-04-03 $6.85 $6.91 $6.77 $6.77 $6.71 122,699
2023-03-31 $6.63 $6.64 $6.54 $6.57 $6.51 91,218
2023-03-30 $6.51 $6.53 $6.45 $6.52 $6.46 85,629
2023-03-29 $6.34 $6.45 $6.34 $6.43 $6.37 79,185
2023-03-28 $6.31 $6.37 $6.27 $6.32 $6.27 237,343
2023-03-27 $6.30 $6.36 $6.26 $6.26 $6.21 264,865
2023-03-24 $6.21 $6.38 $6.21 $6.25 $6.20 175,127
2023-03-23 $6.50 $6.58 $6.22 $6.22 $6.17 152,766
2023-03-22 $6.49 $6.59 $6.43 $6.43 $6.37 83,235
2023-03-21 $6.49 $6.58 $6.43 $6.43 $6.37 81,903
2023-03-20 $6.44 $6.57 $6.37 $6.38 $6.32 75,293
2023-03-17 $6.48 $6.58 $6.23 $6.39 $6.33 122,557
2023-03-16 $6.27 $6.53 $6.14 $6.52 $6.46 306,871
2023-03-15 $6.40 $6.47 $6.15 $6.29 $6.24 389,896
2023-03-14 $6.50 $6.72 $6.46 $6.47 $6.41 208,348
2023-03-13 $6.66 $6.83 $6.52 $6.54 $6.43 162,239
2023-03-10 $7.02 $7.03 $6.69 $6.74 $6.62 113,454
2023-03-09 $7.08 $7.19 $6.93 $6.95 $6.83 100,152
2023-03-08 $7.00 $7.09 $6.92 $6.96 $6.84 91,076
2023-03-07 $7.09 $7.11 $6.99 $7.04 $6.92 90,400
2023-03-06 $7.09 $7.16 $7.05 $7.05 $6.93 116,043
2023-03-03 $7.04 $7.17 $7.01 $7.07 $6.95 153,467
2023-03-02 $7.05 $7.19 $6.92 $7.06 $6.94 160,179
2023-03-01 $7.13 $7.31 $6.98 $6.98 $6.86 225,467
2023-02-28 $7.26 $7.33 $7.05 $7.13 $7.01 200,997
2023-02-27 $7.15 $7.20 $7.02 $7.15 $7.02 123,019
2023-02-24 $6.93 $7.16 $6.93 $7.06 $7.06 179,717
2023-02-23 $6.98 $7.08 $6.91 $6.98 $6.98 180,450
2023-02-22 $6.86 $7.01 $6.86 $6.91 $6.91 149,149
2023-02-21 $7.02 $7.06 $6.86 $6.86 $6.86 173,141
2023-02-17 $7.13 $7.13 $6.97 $7.04 $7.04 163,745
2023-02-16 $7.20 $7.23 $7.13 $7.14 $7.14 103,322
2023-02-15 $7.17 $7.21 $7.10 $7.15 $7.15 126,847
2023-02-14 $7.15 $7.30 $7.15 $7.17 $7.17 100,443
2023-02-13 $7.15 $7.32 $7.15 $7.21 $7.15 173,778
2023-02-10 $7.14 $7.38 $7.07 $7.07 $7.01 350,809
2023-02-09 $7.28 $7.38 $7.06 $7.13 $7.07 134,821
2023-02-08 $7.49 $7.49 $7.15 $7.26 $7.20 130,547
2023-02-07 $7.43 $7.46 $7.35 $7.46 $7.40 359,151
2023-02-06 $7.30 $7.42 $7.21 $7.39 $7.39 126,237
2023-02-03 $7.36 $7.52 $7.30 $7.33 $7.33 308,567
2023-02-02 $7.35 $7.50 $7.21 $7.37 $7.37 191,501
2023-02-01 $7.27 $7.48 $7.21 $7.36 $7.36 131,396
2023-01-31 $7.08 $7.33 $7.07 $7.25 $7.25 360,848
2023-01-30 $7.19 $7.32 $7.06 $7.10 $7.10 101,712
2023-01-27 $7.21 $7.39 $7.21 $7.24 $7.24 208,948
2023-01-26 $7.35 $7.42 $7.22 $7.24 $7.24 138,670
2023-01-25 $7.25 $7.38 $7.20 $7.33 $7.33 263,447
2023-01-24 $7.27 $7.29 $7.24 $7.26 $7.26 212,137
2023-01-23 $7.23 $7.30 $7.20 $7.26 $7.26 202,554
2023-01-20 $7.10 $7.28 $7.04 $7.20 $7.20 269,864
2023-01-19 $7.01 $7.13 $6.98 $7.07 $7.07 153,745
2023-01-18 $7.16 $7.17 $6.93 $7.05 $7.05 147,453
2023-01-17 $7.07 $7.15 $7.01 $7.08 $7.08 419,199
2023-01-13 $7.05 $7.09 $6.97 $7.05 $7.05 111,620
2023-01-12 $7.05 $7.11 $6.97 $7.09 $7.03 520,741
2023-01-11 $6.98 $7.18 $6.92 $7.00 $6.94 261,299
2023-01-10 $6.88 $6.97 $6.82 $6.96 $6.90 143,949
2023-01-09 $6.80 $7.02 $6.80 $6.84 $6.78 91,817
2023-01-06 $6.62 $6.76 $6.57 $6.72 $6.66 123,735
2023-01-05 $6.60 $6.68 $6.51 $6.60 $6.55 109,909
2023-01-04 $6.47 $6.61 $6.43 $6.59 $6.54 123,860
2023-01-03 $6.63 $6.70 $6.46 $6.48 $6.43 181,552
2022-12-30 $6.83 $6.88 $6.61 $6.66 $6.61 129,980
2022-12-29 $6.64 $6.94 $6.64 $6.77 $6.71 180,250
2022-12-28 $6.88 $6.88 $6.57 $6.67 $6.62 204,855
2022-12-27 $6.80 $6.90 $6.74 $6.83 $6.77 106,356
2022-12-23 $6.54 $6.80 $6.54 $6.77 $6.71 130,435
2022-12-22 $6.71 $6.71 $6.40 $6.52 $6.52 48,320
2022-12-21 $6.55 $6.73 $6.55 $6.69 $6.69 59,116
2022-12-20 $6.61 $6.78 $6.51 $6.51 $6.51 131,888
2022-12-19 $6.82 $6.82 $6.60 $6.64 $6.64 56,017
2022-12-16 $6.78 $6.84 $6.67 $6.80 $6.80 204,619
2022-12-15 $6.84 $6.90 $6.70 $6.87 $6.87 146,823
2022-12-14 $7.03 $7.16 $6.76 $6.84 $6.84 165,587
2022-12-13 $7.07 $7.10 $6.97 $7.04 $6.98 191,690
2022-12-12 $6.76 $6.97 $6.75 $6.95 $6.89 227,626
2022-12-09 $6.85 $6.88 $6.73 $6.73 $6.67 209,868
2022-12-08 $7.00 $7.06 $6.82 $6.86 $6.80 142,962
2022-12-07 $6.88 $7.04 $6.88 $6.93 $6.87 141,623
2022-12-06 $6.99 $7.05 $6.84 $6.88 $6.82 182,174
2022-12-05 $7.12 $7.16 $6.93 $7.01 $6.95 197,599
2022-12-02 $7.12 $7.12 $7.06 $7.10 $7.04 205,072
2022-12-01 $7.24 $7.24 $7.05 $7.15 $7.09 186,578
2022-11-30 $7.21 $7.22 $7.01 $7.21 $7.15 213,106
2022-11-29 $6.97 $7.09 $6.94 $7.08 $7.02 140,307
2022-11-28 $7.07 $7.07 $6.93 $6.93 $6.87 211,634
2022-11-25 $7.14 $7.14 $7.07 $7.12 $7.06 47,820
2022-11-23 $7.11 $7.20 $7.04 $7.06 $7.06 210,442
2022-11-22 $6.99 $7.16 $6.94 $7.16 $7.16 191,489
2022-11-21 $7.01 $7.01 $6.78 $6.88 $6.88 306,686
2022-11-18 $6.81 $7.06 $6.81 $7.04 $7.04 418,665
2022-11-17 $6.75 $6.80 $6.68 $6.76 $6.76 116,639
2022-11-16 $6.87 $6.91 $6.80 $6.85 $6.85 86,504
2022-11-15 $6.89 $6.97 $6.87 $6.87 $6.87 130,640
2022-11-14 $6.87 $7.00 $6.87 $6.88 $6.88 136,550
2022-11-11 $7.00 $7.02 $6.85 $6.90 $6.88 131,042
2022-11-10 $6.86 $6.96 $6.81 $6.91 $6.89 413,694
2022-11-09 $6.92 $6.94 $6.73 $6.76 $6.74 451,593
2022-11-08 $6.97 $7.02 $6.87 $6.99 $6.97 269,025
2022-11-07 $6.92 $6.98 $6.87 $6.93 $6.91 153,152
2022-11-04 $6.99 $7.04 $6.83 $6.90 $6.88 160,010
2022-11-03 $6.75 $6.93 $6.75 $6.85 $6.83 111,288
2022-11-02 $6.99 $7.02 $6.78 $6.82 $6.80 207,845
2022-11-01 $7.03 $7.05 $6.91 $6.98 $6.96 246,075
2022-10-31 $6.79 $6.99 $6.79 $6.93 $6.91 81,428
2022-10-28 $6.92 $6.93 $6.73 $6.89 $6.87 131,634
2022-10-27 $6.85 $6.97 $6.85 $6.89 $6.87 193,810
2022-10-26 $6.75 $6.84 $6.75 $6.77 $6.75 108,701
2022-10-25 $6.65 $6.75 $6.65 $6.75 $6.73 101,740
2022-10-24 $6.68 $6.68 $6.58 $6.66 $6.64 96,213
2022-10-21 $6.55 $6.65 $6.47 $6.63 $6.61 36,685
2022-10-20 $6.63 $6.69 $6.49 $6.53 $6.51 30,827
2022-10-19 $6.52 $6.69 $6.49 $6.63 $6.61 218,366
2022-10-18 $6.50 $6.62 $6.46 $6.53 $6.51 84,089
2022-10-17 $6.39 $6.45 $6.37 $6.43 $6.40 80,951
2022-10-14 $6.55 $6.55 $6.32 $6.32 $6.32 60,632
2022-10-13 $6.29 $6.55 $6.25 $6.54 $6.52 202,293
2022-10-12 $6.43 $6.43 $6.35 $6.35 $6.33 39,966
2022-10-11 $6.34 $6.50 $6.27 $6.43 $6.41 89,223
2022-10-10 $6.48 $6.58 $6.34 $6.34 $6.34 111,035
2022-10-07 $6.53 $6.54 $6.43 $6.46 $6.46 130,401
2022-10-06 $6.59 $6.66 $6.50 $6.55 $6.55 103,941
2022-10-05 $6.61 $6.67 $6.46 $6.62 $6.62 178,335
2022-10-04 $6.42 $6.64 $6.42 $6.58 $6.58 59,491
2022-10-03 $6.20 $6.39 $6.20 $6.31 $6.31 256,821
2022-09-30 $6.16 $6.24 $6.04 $6.12 $6.12 74,826
2022-09-29 $6.23 $6.23 $6.03 $6.16 $6.16 151,496
2022-09-28 $6.04 $6.28 $6.03 $6.24 $6.24 191,137
2022-09-27 $6.03 $6.15 $5.90 $5.99 $5.99 196,042
2022-09-26 $6.13 $6.14 $5.93 $5.98 $5.98 158,649
2022-09-23 $6.52 $6.52 $6.11 $6.16 $6.16 135,010
2022-09-22 $6.85 $6.85 $6.60 $6.64 $6.64 66,241
2022-09-21 $6.99 $7.00 $6.76 $6.77 $6.77 130,121
2022-09-20 $6.89 $6.90 $6.85 $6.87 $6.87 265,698
2022-09-19 $6.87 $6.99 $6.87 $6.95 $6.95 387,718
2022-09-16 $7.02 $7.06 $6.90 $6.92 $6.92 67,134
2022-09-15 $7.21 $7.21 $7.11 $7.11 $7.11 128,514
2022-09-14 $6.93 $7.26 $6.93 $7.23 $7.23 158,508
2022-09-13 $7.20 $7.30 $7.03 $7.04 $7.02 202,163
2022-09-12 $7.25 $7.37 $7.23 $7.31 $7.29 106,819
2022-09-09 $7.18 $7.25 $7.18 $7.23 $7.21 100,901
2022-09-08 $7.03 $7.09 $7.00 $7.07 $7.07 54,642
2022-09-07 $6.93 $7.03 $6.89 $7.00 $7.00 93,728
2022-09-06 $7.17 $7.22 $6.97 $6.98 $6.98 102,157
2022-09-02 $7.09 $7.21 $7.02 $7.07 $7.07 166,955
2022-09-01 $7.08 $7.14 $6.92 $6.99 $6.99 151,979
2022-08-31 $7.13 $7.19 $7.03 $7.14 $7.14 173,602
2022-08-30 $7.26 $7.26 $7.07 $7.16 $7.16 294,776
2022-08-29 $7.21 $7.35 $7.20 $7.29 $7.29 329,657
2022-08-26 $7.41 $7.45 $7.26 $7.26 $7.26 92,251
2022-08-25 $7.41 $7.46 $7.36 $7.44 $7.44 150,408
2022-08-24 $7.33 $7.41 $7.32 $7.38 $7.38 172,909
2022-08-23 $7.18 $7.36 $7.18 $7.33 $7.33 177,853
2022-08-22 $7.14 $7.21 $7.13 $7.15 $7.15 68,142
2022-08-19 $7.23 $7.26 $7.18 $7.19 $7.19 51,225
2022-08-18 $7.16 $7.28 $7.16 $7.27 $7.27 223,130
2022-08-17 $7.18 $7.19 $7.02 $7.13 $7.13 186,496
2022-08-16 $7.17 $7.21 $7.13 $7.19 $7.19 256,837
2022-08-15 $7.03 $7.15 $6.94 $7.15 $7.15 64,841
2022-08-12 $7.17 $7.24 $7.12 $7.18 $7.18 95,633
2022-08-11 $7.06 $7.24 $7.00 $7.16 $7.14 129,482
2022-08-10 $6.89 $6.99 $6.84 $6.99 $6.97 125,052
2022-08-09 $6.75 $6.86 $6.74 $6.83 $6.81 55,591
2022-08-08 $6.72 $6.79 $6.65 $6.70 $6.68 99,113
2022-08-05 $6.56 $6.70 $6.56 $6.69 $6.67 79,171
2022-08-04 $6.74 $6.79 $6.57 $6.57 $6.55 130,504
2022-08-03 $6.86 $6.92 $6.78 $6.80 $6.78 165,739
2022-08-02 $6.83 $6.89 $6.82 $6.85 $6.83 143,681
2022-08-01 $6.77 $6.92 $6.75 $6.88 $6.86 117,139
2022-07-29 $6.87 $6.97 $6.86 $6.89 $6.87 128,079
2022-07-28 $6.74 $6.83 $6.68 $6.83 $6.81 98,533
2022-07-27 $6.66 $6.77 $6.62 $6.70 $6.68 199,128
2022-07-26 $6.62 $6.77 $6.60 $6.66 $6.64 114,313
2022-07-25 $6.35 $6.61 $6.35 $6.57 $6.55 42,939
2022-07-22 $6.39 $6.45 $6.26 $6.33 $6.31 66,075
2022-07-21 $6.43 $6.43 $6.22 $6.33 $6.31 124,455
2022-07-20 $6.41 $6.47 $6.31 $6.47 $6.45 173,833
2022-07-19 $6.22 $6.41 $6.22 $6.37 $6.35 64,207
2022-07-18 $6.13 $6.26 $6.12 $6.18 $6.16 107,031
2022-07-15 $6.04 $6.17 $5.90 $6.06 $6.04 93,926
2022-07-14 $5.92 $5.96 $5.75 $5.93 $5.91 80,795
2022-07-13 $5.93 $6.14 $5.93 $6.03 $5.99 288,957
2022-07-12 $5.94 $6.10 $5.91 $6.02 $5.98 79,591
2022-07-11 $6.04 $6.11 $6.00 $6.05 $6.01 93,200
2022-07-08 $6.06 $6.15 $6.02 $6.09 $6.05 135,517
2022-07-07 $5.85 $6.09 $5.85 $6.05 $6.01 161,093
2022-07-06 $5.93 $5.94 $5.70 $5.80 $5.76 127,359
2022-07-05 $6.07 $6.08 $5.76 $5.94 $5.90 135,903
2022-07-01 $6.10 $6.12 $5.93 $6.11 $6.07 98,339
2022-06-30 $6.04 $6.06 $5.90 $6.00 $5.96 72,046
2022-06-29 $6.24 $6.24 $6.03 $6.08 $6.04 138,258
2022-06-28 $6.12 $6.24 $6.07 $6.17 $6.13 132,555
2022-06-27 $5.94 $6.04 $5.91 $5.99 $5.95 106,608
2022-06-24 $5.78 $5.92 $5.78 $5.88 $5.84 142,700
2022-06-23 $5.88 $5.90 $5.66 $5.72 $5.68 148,169
2022-06-22 $5.98 $5.98 $5.75 $5.83 $5.79 127,068
2022-06-21 $5.82 $6.22 $5.82 $6.05 $6.01 151,172
2022-06-17 $5.88 $5.98 $5.66 $5.77 $5.73 128,754
2022-06-16 $6.25 $6.25 $5.87 $5.89 $5.85 259,145
2022-06-15 $6.41 $6.58 $6.21 $6.33 $6.29 77,479
2022-06-14 $6.49 $6.63 $6.34 $6.38 $6.34 291,734
2022-06-13 $6.74 $6.74 $6.51 $6.55 $6.49 142,486
2022-06-10 $6.97 $7.01 $6.84 $6.88 $6.81 136,923
2022-06-09 $7.15 $7.20 $6.99 $7.04 $6.97 417,242
2022-06-08 $7.27 $7.30 $7.13 $7.22 $7.15 138,344
2022-06-07 $7.10 $7.34 $7.10 $7.30 $7.23 137,464
2022-06-06 $7.12 $7.16 $7.11 $7.11 $7.04 64,693
2022-06-03 $7.10 $7.13 $7.05 $7.11 $7.04 155,443
2022-06-02 $7.04 $7.12 $6.99 $7.10 $7.03 174,164
2022-06-01 $6.95 $7.14 $6.87 $7.04 $6.97 383,357
2022-05-31 $7.05 $7.12 $6.87 $6.90 $6.83 282,132
2022-05-27 $6.80 $7.08 $6.80 $6.97 $6.90 170,999
2022-05-26 $6.79 $6.90 $6.74 $6.87 $6.80 188,990
2022-05-25 $6.53 $6.75 $6.53 $6.73 $6.66 101,866
2022-05-24 $6.54 $6.54 $6.41 $6.54 $6.48 92,088
2022-05-23 $6.44 $6.54 $6.43 $6.53 $6.47 69,989
2022-05-20 $6.40 $6.48 $6.29 $6.38 $6.32 195,558
2022-05-19 $6.25 $6.41 $6.25 $6.38 $6.32 157,049
2022-05-18 $6.53 $6.54 $6.30 $6.35 $6.29 85,324
2022-05-17 $6.41 $6.53 $6.36 $6.53 $6.47 151,632
2022-05-16 $6.22 $6.40 $6.22 $6.33 $6.27 157,841
2022-05-13 $6.00 $6.28 $5.98 $6.20 $6.14 402,148
2022-05-12 $6.05 $6.18 $5.93 $5.96 $5.88 300,922
2022-05-11 $6.21 $6.47 $6.12 $6.12 $6.04 149,974
2022-05-10 $6.31 $6.38 $6.03 $6.19 $6.11 125,580
2022-05-09 $6.56 $6.56 $6.21 $6.23 $6.15 186,135
2022-05-06 $6.60 $6.69 $6.46 $6.64 $6.55 294,339
2022-05-05 $6.81 $6.84 $6.57 $6.58 $6.49 251,001
2022-05-04 $6.60 $6.85 $6.60 $6.81 $6.72 131,159
2022-05-03 $6.37 $6.67 $6.37 $6.59 $6.50 150,834
2022-05-02 $6.30 $6.44 $6.23 $6.37 $6.29 210,629
2022-04-29 $6.57 $6.67 $6.40 $6.40 $6.32 415,615
2022-04-28 $6.46 $6.66 $6.33 $6.62 $6.53 186,460
2022-04-27 $6.40 $6.46 $6.28 $6.41 $6.33 195,591
2022-04-26 $6.40 $6.44 $6.30 $6.35 $6.27 130,939
2022-04-25 $6.52 $6.52 $6.12 $6.32 $6.24 276,006
2022-04-22 $6.93 $6.93 $6.59 $6.62 $6.53 161,193
2022-04-21 $7.16 $7.19 $6.93 $6.99 $6.90 276,481
2022-04-20 $7.02 $7.19 $6.99 $7.12 $7.03 237,991
2022-04-19 $6.83 $7.04 $6.81 $7.04 $6.95 318,526
2022-04-18 $6.75 $6.93 $6.75 $6.83 $6.74 388,123
2022-04-14 $6.73 $6.77 $6.65 $6.75 $6.66 67,607
2022-04-13 $6.71 $6.77 $6.66 $6.74 $6.63 159,640
2022-04-12 $6.59 $6.69 $6.58 $6.68 $6.57 111,213
2022-04-11 $6.61 $6.64 $6.53 $6.53 $6.43 119,156
2022-04-08 $6.54 $6.65 $6.54 $6.63 $6.52 76,139
2022-04-07 $6.50 $6.62 $6.50 $6.57 $6.46 146,403
2022-04-06 $6.55 $6.58 $6.52 $6.53 $6.43 84,624
2022-04-05 $6.60 $6.68 $6.53 $6.55 $6.44 132,611
2022-04-04 $6.55 $6.63 $6.50 $6.60 $6.49 162,565
2022-04-01 $6.47 $6.57 $6.47 $6.53 $6.43 135,866
2022-03-31 $6.44 $6.53 $6.43 $6.44 $6.34 253,348
2022-03-30 $6.39 $6.46 $6.38 $6.44 $6.34 180,015
2022-03-29 $6.28 $6.38 $6.23 $6.35 $6.25 322,165
2022-03-28 $6.32 $6.32 $6.23 $6.29 $6.19 174,923
2022-03-25 $6.22 $6.35 $6.22 $6.34 $6.24 184,457
2022-03-24 $6.16 $6.24 $6.15 $6.19 $6.09 124,492
2022-03-23 $6.18 $6.20 $6.10 $6.15 $6.05 290,794
2022-03-22 $6.11 $6.14 $6.02 $6.09 $5.99 101,557
2022-03-21 $6.00 $6.12 $5.99 $6.10 $6.00 120,552
2022-03-18 $5.92 $5.99 $5.91 $5.95 $5.85 68,387
2022-03-17 $5.87 $5.95 $5.85 $5.94 $5.84 103,439
2022-03-16 $5.81 $5.98 $5.71 $5.81 $5.72 117,059
2022-03-15 $5.75 $5.77 $5.62 $5.77 $5.68 140,089
2022-03-14 $5.95 $6.00 $5.71 $5.80 $5.71 109,817
2022-03-11 $6.10 $6.14 $5.98 $5.98 $5.87 73,218
2022-03-10 $6.00 $6.13 $5.98 $6.08 $5.96 94,156
2022-03-09 $6.05 $6.14 $5.99 $6.02 $5.90 343,112
2022-03-08 $6.21 $6.40 $6.09 $6.12 $6.00 224,266
2022-03-07 $6.18 $6.26 $6.06 $6.13 $6.01 227,421
2022-03-04 $6.10 $6.15 $6.03 $6.13 $6.01 224,615
2022-03-03 $6.11 $6.11 $6.02 $6.06 $5.94 104,959
2022-03-02 $5.98 $6.09 $5.98 $6.08 $5.96 118,525
2022-03-01 $5.92 $5.95 $5.84 $5.90 $5.79 88,706
2022-02-28 $5.68 $5.88 $5.66 $5.88 $5.77 124,712
2022-02-25 $5.50 $5.67 $5.50 $5.65 $5.54 134,100
2022-02-24 $5.59 $5.66 $5.41 $5.52 $5.41 190,852
2022-02-23 $5.49 $5.56 $5.46 $5.50 $5.39 193,384
2022-02-22 $5.68 $5.68 $5.45 $5.45 $5.35 139,168
2022-02-18 $5.66 $5.79 $5.58 $5.66 $5.55 121,694
2022-02-17 $5.69 $5.76 $5.65 $5.69 $5.58 85,179
2022-02-16 $5.78 $5.81 $5.72 $5.72 $5.61 136,802
2022-02-15 $5.81 $5.81 $5.72 $5.77 $5.66 115,061
2022-02-14 $5.95 $5.98 $5.81 $5.82 $5.71 124,349
2022-02-11 $5.80 $6.02 $5.80 $5.97 $5.84 245,634
2022-02-10 $5.83 $5.85 $5.77 $5.79 $5.66 151,082
2022-02-09 $5.74 $5.85 $5.73 $5.85 $5.72 123,644
2022-02-08 $5.70 $5.78 $5.60 $5.73 $5.60 143,440
2022-02-07 $5.73 $5.80 $5.66 $5.74 $5.61 111,281
2022-02-04 $5.71 $5.74 $5.66 $5.73 $5.60 142,519
2022-02-03 $5.68 $5.71 $5.62 $5.69 $5.56 154,707
2022-02-02 $5.62 $5.73 $5.60 $5.71 $5.58 184,032
2022-02-01 $5.57 $5.73 $5.44 $5.64 $5.52 226,253
2022-01-31 $5.47 $5.58 $5.40 $5.57 $5.45 111,387
2022-01-28 $5.40 $5.46 $5.33 $5.46 $5.34 210,585
2022-01-27 $5.44 $5.50 $5.33 $5.38 $5.26 219,301
2022-01-26 $5.37 $5.53 $5.31 $5.39 $5.27 141,964
2022-01-25 $5.11 $5.38 $5.03 $5.29 $5.17 105,290
2022-01-24 $5.16 $5.29 $4.97 $5.21 $5.09 221,770
2022-01-21 $5.41 $5.41 $5.23 $5.27 $5.15 157,193
2022-01-20 $5.50 $5.59 $5.42 $5.45 $5.33 166,076
2022-01-19 $5.58 $5.62 $5.48 $5.53 $5.41 130,308
2022-01-18 $5.61 $5.67 $5.53 $5.53 $5.41 203,722
2022-01-14 $5.52 $5.63 $5.51 $5.59 $5.47 109,269
2022-01-13 $5.69 $5.72 $5.55 $5.55 $5.41 200,816
2022-01-12 $5.60 $5.69 $5.50 $5.67 $5.53 179,883
2022-01-11 $5.49 $5.57 $5.45 $5.54 $5.40 137,995
2022-01-10 $5.46 $5.53 $5.40 $5.48 $5.34 231,561
2022-01-07 $5.42 $5.51 $5.42 $5.47 $5.33 112,095
2022-01-06 $5.34 $5.47 $5.34 $5.42 $5.28 177,142
2022-01-05 $5.45 $5.49 $5.31 $5.31 $5.18 175,582
2022-01-04 $5.39 $5.45 $5.35 $5.45 $5.31 123,408
2022-01-03 $5.27 $5.35 $5.27 $5.32 $5.19 110,204
2021-12-31 $5.14 $5.25 $5.10 $5.24 $5.11 174,298
2021-12-30 $5.15 $5.19 $5.09 $5.13 $5.00 171,055
2021-12-29 $5.14 $5.21 $5.07 $5.09 $4.96 387,481
2021-12-28 $5.20 $5.23 $5.12 $5.16 $5.03 175,755
2021-12-27 $5.07 $5.19 $5.03 $5.19 $5.06 205,623
2021-12-23 $5.06 $5.11 $5.00 $5.09 $4.96 331,430
2021-12-22 $4.97 $5.06 $4.90 $5.03 $4.90 281,204
2021-12-21 $4.88 $5.04 $4.88 $4.97 $4.85 230,835
2021-12-20 $4.93 $4.93 $4.80 $4.83 $4.71 173,525
2021-12-17 $5.01 $5.01 $4.94 $4.98 $4.86 165,941
2021-12-16 $5.06 $5.15 $5.02 $5.02 $4.89 120,312
2021-12-15 $5.01 $5.09 $4.89 $5.07 $4.94 135,668
2021-12-14 $4.96 $5.00 $4.90 $4.98 $4.86 132,382
2021-12-13 $5.11 $5.13 $4.95 $5.01 $4.87 241,256
2021-12-10 $5.20 $5.20 $5.07 $5.13 $4.99 160,544
2021-12-09 $5.23 $5.24 $5.14 $5.18 $5.03 101,072
2021-12-08 $5.22 $5.28 $5.21 $5.23 $5.08 211,651
2021-12-07 $5.13 $5.24 $5.12 $5.21 $5.06 266,033
2021-12-06 $5.03 $5.09 $4.94 $5.06 $4.92 164,633
2021-12-03 $5.05 $5.15 $4.93 $4.99 $4.85 158,104
2021-12-02 $4.88 $5.09 $4.87 $5.00 $4.86 228,063
2021-12-01 $5.06 $5.14 $4.90 $4.90 $4.76 550,474
2021-11-30 $5.14 $5.14 $4.94 $5.02 $4.88 305,078
2021-11-29 $5.29 $5.29 $5.14 $5.17 $5.02 234,881
2021-11-26 $5.28 $5.28 $5.07 $5.20 $5.05 178,813
2021-11-24 $5.30 $5.40 $5.30 $5.36 $5.21 135,265
2021-11-23 $5.26 $5.37 $5.26 $5.31 $5.16 166,033
2021-11-22 $5.22 $5.33 $5.22 $5.24 $5.09 140,459
2021-11-19 $5.35 $5.40 $5.23 $5.26 $5.11 172,503
2021-11-18 $5.42 $5.46 $5.23 $5.39 $5.24 117,133
2021-11-17 $5.47 $5.47 $5.39 $5.40 $5.25 71,368
2021-11-16 $5.48 $5.50 $5.41 $5.48 $5.33 271,893
2021-11-15 $5.50 $5.52 $5.44 $5.46 $5.31 168,593
2021-11-12 $5.51 $5.53 $5.40 $5.50 $5.35 133,950
2021-11-11 $5.47 $5.51 $5.45 $5.49 $5.32 126,197
2021-11-10 $5.48 $5.50 $5.38 $5.46 $5.29 158,755
2021-11-09 $5.49 $5.53 $5.43 $5.48 $5.31 113,925
2021-11-08 $5.49 $5.54 $5.45 $5.49 $5.32 126,548
2021-11-05 $5.44 $5.66 $5.43 $5.47 $5.30 104,153
2021-11-04 $5.47 $5.50 $5.35 $5.40 $5.23 109,940
2021-11-03 $5.43 $5.48 $5.40 $5.42 $5.25 133,772
2021-11-02 $5.46 $5.47 $5.39 $5.45 $5.28 71,553
2021-11-01 $5.39 $5.48 $5.37 $5.45 $5.28 121,218
2021-10-29 $5.45 $5.50 $5.34 $5.37 $5.20 121,984
2021-10-28 $5.40 $5.45 $5.40 $5.44 $5.27 64,752
2021-10-27 $5.47 $5.49 $5.39 $5.39 $5.22 126,900
2021-10-26 $5.55 $5.59 $5.46 $5.51 $5.34 129,297
2021-10-25 $5.45 $5.52 $5.45 $5.49 $5.32 99,790
2021-10-22 $5.41 $5.51 $5.40 $5.44 $5.27 185,488
2021-10-21 $5.52 $5.55 $5.41 $5.43 $5.26 112,140
2021-10-20 $5.45 $5.57 $5.45 $5.53 $5.36 121,253
2021-10-19 $5.44 $5.49 $5.44 $5.46 $5.29 137,728
2021-10-18 $5.45 $5.49 $5.40 $5.44 $5.27 120,398
2021-10-15 $5.41 $5.46 $5.40 $5.41 $5.24 100,596
2021-10-14 $5.35 $5.41 $5.34 $5.37 $5.20 223,825
2021-10-13 $5.29 $5.35 $5.24 $5.33 $5.15 151,830
2021-10-12 $5.26 $5.31 $5.26 $5.28 $5.10 233,859
2021-10-11 $5.21 $5.34 $5.19 $5.27 $5.09 200,108
2021-10-08 $5.19 $5.23 $5.16 $5.19 $5.01 129,200
2021-10-07 $5.10 $5.18 $5.08 $5.18 $5.00 153,170
2021-10-06 $5.09 $5.09 $5.00 $5.09 $4.92 116,696
2021-10-05 $5.13 $5.21 $5.08 $5.11 $4.94 283,583
2021-10-04 $5.03 $5.15 $5.02 $5.09 $4.92 138,788
2021-10-01 $4.93 $5.03 $4.93 $5.01 $4.84 268,543
2021-09-30 $5.02 $5.11 $4.92 $4.93 $4.76 117,835
2021-09-29 $4.97 $5.01 $4.96 $5.00 $4.83 63,939
2021-09-28 $5.05 $5.11 $4.94 $4.94 $4.77 93,592
2021-09-27 $4.96 $5.09 $4.96 $5.02 $4.85 145,862
2021-09-24 $4.91 $4.98 $4.91 $4.96 $4.79 116,358
2021-09-23 $4.81 $4.98 $4.81 $4.91 $4.74 155,111
2021-09-22 $4.73 $4.89 $4.73 $4.85 $4.69 118,063
2021-09-21 $4.70 $4.75 $4.66 $4.73 $4.57 100,449
2021-09-20 $4.79 $4.79 $4.60 $4.69 $4.53 130,020
2021-09-17 $4.87 $4.91 $4.83 $4.83 $4.67 44,375
2021-09-16 $4.87 $4.92 $4.79 $4.90 $4.73 97,665
2021-09-15 $4.81 $4.93 $4.81 $4.93 $4.76 83,141
2021-09-14 $4.89 $4.90 $4.79 $4.79 $4.63 70,668
2021-09-13 $4.83 $4.93 $4.83 $4.85 $4.67 114,898
2021-09-10 $4.90 $4.90 $4.81 $4.81 $4.63 80,526
2021-09-09 $4.86 $4.90 $4.82 $4.87 $4.69 62,961
2021-09-08 $4.87 $4.91 $4.83 $4.83 $4.65 103,086
2021-09-07 $4.89 $4.94 $4.84 $4.84 $4.66 62,253
2021-09-03 $4.94 $4.97 $4.89 $4.89 $4.71 69,400
2021-09-02 $4.91 $4.96 $4.91 $4.93 $4.75 87,193
2021-09-01 $4.81 $4.89 $4.77 $4.89 $4.71 106,818
2021-08-31 $4.80 $4.83 $4.76 $4.79 $4.61 118,272
2021-08-30 $4.81 $4.82 $4.77 $4.78 $4.60 49,565
2021-08-27 $4.72 $4.85 $4.71 $4.79 $4.61 55,601
2021-08-26 $4.75 $4.81 $4.70 $4.70 $4.53 46,194
2021-08-25 $4.73 $4.80 $4.70 $4.76 $4.58 60,970
2021-08-24 $4.71 $4.74 $4.70 $4.70 $4.53 113,417
2021-08-23 $4.66 $4.72 $4.66 $4.67 $4.50 135,067
2021-08-20 $4.57 $4.63 $4.55 $4.61 $4.44 72,387
2021-08-19 $4.67 $4.67 $4.50 $4.57 $4.40 217,937
2021-08-18 $4.77 $4.78 $4.68 $4.68 $4.51 138,490
2021-08-17 $4.77 $4.83 $4.70 $4.78 $4.60 162,256
2021-08-16 $4.82 $4.83 $4.68 $4.78 $4.60 89,451
2021-08-13 $4.86 $4.86 $4.81 $4.85 $4.67 70,250
2021-08-12 $4.87 $4.91 $4.83 $4.86 $4.66 171,116
2021-08-11 $4.79 $4.91 $4.79 $4.88 $4.68 173,064
2021-08-10 $4.79 $4.84 $4.76 $4.80 $4.61 154,093
2021-08-09 $4.71 $4.79 $4.69 $4.78 $4.59 208,798
2021-08-06 $4.78 $4.79 $4.72 $4.72 $4.53 61,749
2021-08-05 $4.72 $4.78 $4.71 $4.76 $4.57 135,579
2021-08-04 $4.74 $4.75 $4.55 $4.71 $4.52 48,896
2021-08-03 $4.74 $4.75 $4.66 $4.75 $4.56 45,944
2021-08-02 $4.80 $4.84 $4.72 $4.75 $4.56 53,991
2021-07-30 $4.88 $4.88 $4.75 $4.78 $4.59 40,542
2021-07-29 $4.84 $4.86 $4.70 $4.82 $4.63 61,290
2021-07-28 $4.75 $4.81 $4.69 $4.79 $4.60 106,632
2021-07-27 $4.82 $4.82 $4.71 $4.74 $4.55 68,068
2021-07-26 $4.67 $4.79 $4.67 $4.79 $4.60 31,451
2021-07-23 $4.71 $4.71 $4.65 $4.67 $4.48 64,098
2021-07-22 $4.74 $4.74 $4.65 $4.70 $4.51 93,358
2021-07-21 $4.69 $4.82 $4.69 $4.71 $4.52 98,444
2021-07-20 $4.49 $4.68 $4.49 $4.63 $4.44 127,550
2021-07-19 $4.65 $4.68 $4.43 $4.49 $4.31 250,192
2021-07-16 $4.71 $4.77 $4.69 $4.69 $4.50 179,908
2021-07-15 $4.76 $4.76 $4.70 $4.73 $4.54 174,015
2021-07-14 $4.84 $4.92 $4.76 $4.79 $4.60 178,661
2021-07-13 $4.95 $4.96 $4.86 $4.86 $4.65 90,774
2021-07-12 $4.97 $4.99 $4.93 $4.93 $4.71 117,082
2021-07-09 $4.93 $5.02 $4.89 $5.00 $4.78 132,277
2021-07-08 $4.84 $4.94 $4.79 $4.86 $4.65 173,791
2021-07-07 $4.99 $5.02 $4.91 $4.95 $4.73 222,672
2021-07-06 $5.04 $5.04 $4.93 $4.96 $4.74 141,569
2021-07-02 $5.05 $5.05 $5.00 $5.03 $4.81 169,075
2021-07-01 $5.09 $5.10 $5.00 $5.03 $4.81 202,465
2021-06-30 $4.95 $5.03 $4.86 $5.00 $4.78 287,300
2021-06-29 $4.96 $4.99 $4.91 $4.93 $4.71 453,662
2021-06-28 $5.06 $5.06 $4.92 $4.93 $4.71 184,768
2021-06-25 $5.06 $5.08 $5.02 $5.05 $4.83 71,324
2021-06-24 $5.05 $5.06 $5.01 $5.06 $4.84 131,115
2021-06-23 $5.10 $5.15 $5.05 $5.06 $4.84 189,183
2021-06-22 $5.19 $5.19 $5.01 $5.06 $4.84 151,269
2021-06-21 $5.03 $5.19 $5.03 $5.18 $4.95 241,735
2021-06-18 $5.10 $5.14 $4.98 $4.99 $4.77 70,099
2021-06-17 $5.36 $5.36 $5.07 $5.15 $4.92 233,276
2021-06-16 $5.26 $5.39 $5.25 $5.34 $5.11 137,353
2021-06-15 $5.33 $5.34 $5.25 $5.28 $5.05 109,581
2021-06-14 $5.31 $5.36 $5.27 $5.29 $5.06 151,638
2021-06-11 $5.29 $5.35 $5.25 $5.28 $5.04 172,930
2021-06-10 $5.20 $5.29 $5.20 $5.24 $5.00 106,927
2021-06-09 $5.22 $5.23 $5.17 $5.18 $4.94 188,461
2021-06-08 $5.17 $5.21 $5.12 $5.20 $4.96 172,729
2021-06-07 $5.11 $5.16 $5.10 $5.15 $4.91 106,566
2021-06-04 $4.94 $5.07 $4.94 $5.07 $4.83 108,163
2021-06-03 $4.96 $4.98 $4.93 $4.93 $4.70 130,516
2021-06-02 $5.00 $5.02 $4.90 $4.96 $4.73 283,090
2021-06-01 $4.83 $4.97 $4.83 $4.94 $4.71 206,291
2021-05-28 $4.83 $4.85 $4.78 $4.80 $4.58 83,914
2021-05-27 $4.84 $4.88 $4.79 $4.82 $4.60 109,189
2021-05-26 $4.77 $4.84 $4.74 $4.83 $4.61 125,323
2021-05-25 $4.84 $4.86 $4.75 $4.77 $4.55 229,867
2021-05-24 $4.78 $4.85 $4.78 $4.84 $4.62 165,163
2021-05-21 $4.80 $4.81 $4.76 $4.76 $4.54 115,028
2021-05-20 $4.69 $4.77 $4.67 $4.76 $4.53 200,318
2021-05-19 $4.70 $4.75 $4.64 $4.69 $4.47 182,542
2021-05-18 $4.79 $4.86 $4.73 $4.73 $4.51 160,235
2021-05-17 $4.77 $4.84 $4.73 $4.79 $4.57 267,464
2021-05-14 $4.69 $4.78 $4.69 $4.74 $4.52 132,202
2021-05-13 $4.60 $4.69 $4.54 $4.67 $4.44 129,648
2021-05-12 $4.63 $4.74 $4.59 $4.61 $4.38 121,876
2021-05-11 $4.69 $4.75 $4.58 $4.63 $4.40 185,737
2021-05-10 $4.68 $4.77 $4.65 $4.73 $4.50 140,163
2021-05-07 $4.60 $4.72 $4.58 $4.64 $4.41 181,228
2021-05-06 $4.63 $4.63 $4.52 $4.63 $4.40 93,426
2021-05-05 $4.53 $4.69 $4.53 $4.63 $4.40 117,900
2021-05-04 $4.55 $4.57 $4.48 $4.51 $4.29 118,824
2021-05-03 $4.53 $4.56 $4.48 $4.54 $4.32 59,586
2021-04-30 $4.55 $4.60 $4.48 $4.51 $4.29 142,340
2021-04-29 $4.50 $4.59 $4.50 $4.54 $4.32 162,766
2021-04-28 $4.41 $4.50 $4.40 $4.46 $4.24 137,715
2021-04-27 $4.40 $4.41 $4.37 $4.40 $4.18 87,364
2021-04-26 $4.36 $4.41 $4.36 $4.36 $4.14 183,381
2021-04-23 $4.31 $4.41 $4.31 $4.39 $4.17 146,962
2021-04-22 $4.39 $4.41 $4.30 $4.31 $4.10 83,299
2021-04-21 $4.22 $4.36 $4.22 $4.36 $4.14 114,963
2021-04-20 $4.32 $4.32 $4.23 $4.26 $4.05 150,341
2021-04-19 $4.28 $4.33 $4.25 $4.31 $4.10 173,011
2021-04-16 $4.35 $4.35 $4.26 $4.29 $4.08 160,735
2021-04-15 $4.34 $4.34 $4.27 $4.34 $4.13 149,901
2021-04-14 $4.28 $4.35 $4.27 $4.28 $4.07 197,746
2021-04-13 $4.24 $4.29 $4.21 $4.27 $4.05 208,231
2021-04-12 $4.31 $4.34 $4.22 $4.23 $4.01 195,649
2021-04-09 $4.32 $4.34 $4.27 $4.28 $4.05 92,602
2021-04-08 $4.27 $4.33 $4.23 $4.32 $4.09 95,448
2021-04-07 $4.29 $4.33 $4.26 $4.28 $4.05 268,468
2021-04-06 $4.25 $4.30 $4.22 $4.28 $4.05 139,635
2021-04-05 $4.28 $4.29 $4.22 $4.25 $4.03 160,343
2021-04-01 $4.25 $4.28 $4.20 $4.27 $4.05 132,238
2021-03-31 $4.22 $4.27 $4.17 $4.20 $3.98 157,679
2021-03-30 $4.19 $4.20 $4.14 $4.18 $3.96 186,602
2021-03-29 $4.20 $4.23 $4.13 $4.19 $3.97 252,631
2021-03-26 $4.13 $4.25 $4.10 $4.22 $4.00 230,034
2021-03-25 $4.01 $4.07 $3.92 $4.07 $3.86 194,477
2021-03-24 $4.00 $4.07 $4.00 $4.02 $3.81 106,327
2021-03-23 $4.05 $4.07 $3.95 $3.98 $3.77 360,872
2021-03-22 $4.07 $4.12 $4.06 $4.06 $3.85 185,518
2021-03-19 $4.04 $4.13 $4.03 $4.07 $3.86 174,637
2021-03-18 $4.16 $4.20 $4.02 $4.03 $3.82 194,461
2021-03-17 $4.18 $4.26 $4.15 $4.20 $3.98 150,822
2021-03-16 $4.25 $4.27 $4.20 $4.22 $4.00 66,904
2021-03-15 $4.35 $4.36 $4.27 $4.29 $4.06 152,648
2021-03-12 $4.29 $4.33 $4.27 $4.31 $4.08 69,531
2021-03-11 $4.35 $4.38 $4.29 $4.31 $4.07 102,223
2021-03-10 $4.13 $4.34 $4.10 $4.32 $4.08 283,946
2021-03-09 $4.13 $4.19 $4.07 $4.09 $3.86 303,237
2021-03-08 $4.17 $4.21 $4.11 $4.13 $3.90 169,410
2021-03-05 $4.20 $4.24 $3.99 $4.12 $3.89 117,694
2021-03-04 $4.14 $4.22 $4.01 $4.10 $3.87 423,888
2021-03-03 $4.13 $4.19 $4.08 $4.10 $3.87 197,863
2021-03-02 $4.02 $4.13 $4.01 $4.07 $3.84 717,782
2021-03-01 $3.96 $4.10 $3.92 $4.04 $3.81 301,808
2021-02-26 $4.00 $4.08 $3.82 $3.91 $3.69 164,329
2021-02-25 $4.14 $4.14 $3.95 $4.00 $3.78 284,667
2021-02-24 $4.00 $4.11 $4.00 $4.08 $3.85 227,024
2021-02-23 $3.98 $3.99 $3.82 $3.97 $3.75 255,056
2021-02-22 $3.90 $4.00 $3.86 $3.95 $3.73 430,118
2021-02-19 $3.83 $3.90 $3.83 $3.88 $3.66 89,609
2021-02-18 $3.92 $3.92 $3.82 $3.84 $3.63 303,473
2021-02-17 $3.87 $3.95 $3.83 $3.92 $3.70 298,747
2021-02-16 $3.93 $3.97 $3.91 $3.92 $3.70 235,452
2021-02-12 $3.82 $3.90 $3.81 $3.87 $3.65 321,485
2021-02-11 $3.92 $3.95 $3.83 $3.86 $3.63 407,045
2021-02-10 $3.89 $3.94 $3.85 $3.89 $3.66 444,545
2021-02-09 $3.96 $3.99 $3.84 $3.89 $3.66 559,211
2021-02-08 $3.92 $4.02 $3.90 $3.98 $3.74 276,676
2021-02-05 $3.89 $3.98 $3.83 $3.89 $3.66 329,616
2021-02-04 $3.89 $3.89 $3.84 $3.87 $3.64 202,535
2021-02-03 $3.79 $3.89 $3.77 $3.85 $3.62 249,643
2021-02-02 $3.70 $3.85 $3.69 $3.76 $3.54 639,336
2021-02-01 $3.61 $3.65 $3.55 $3.65 $3.43 334,968
2021-01-29 $3.65 $3.68 $3.55 $3.59 $3.38 423,643
2021-01-28 $3.58 $3.65 $3.58 $3.65 $3.43 416,764
2021-01-27 $3.53 $3.67 $3.50 $3.56 $3.35 625,604
2021-01-26 $3.70 $3.79 $3.66 $3.67 $3.45 415,444
2021-01-25 $3.70 $3.72 $3.61 $3.71 $3.49 540,604
2021-01-22 $3.69 $3.74 $3.66 $3.73 $3.51 267,552
2021-01-21 $3.86 $3.87 $3.74 $3.75 $3.53 362,128
2021-01-20 $3.86 $3.91 $3.85 $3.85 $3.62 278,765
2021-01-19 $3.90 $3.96 $3.88 $3.88 $3.65 353,182
2021-01-15 $3.94 $3.97 $3.86 $3.90 $3.67 342,912
2021-01-14 $3.96 $4.04 $3.96 $3.97 $3.73 313,187
2021-01-13 $3.95 $3.99 $3.92 $3.95 $3.70 232,548
2021-01-12 $3.80 $3.96 $3.79 $3.95 $3.70 167,235
2021-01-11 $3.67 $3.77 $3.67 $3.74 $3.51 206,303
2021-01-08 $3.80 $3.87 $3.70 $3.74 $3.51 233,876
2021-01-07 $3.75 $3.84 $3.71 $3.79 $3.55 265,551
2021-01-06 $3.64 $3.77 $3.61 $3.73 $3.50 542,428
2021-01-05 $3.42 $3.64 $3.42 $3.58 $3.36 258,902
2021-01-04 $3.41 $3.45 $3.37 $3.42 $3.21 399,454
2020-12-31 $3.37 $3.43 $3.30 $3.37 $3.16 458,986
2020-12-30 $3.33 $3.43 $3.33 $3.37 $3.16 344,912
2020-12-29 $3.35 $3.38 $3.33 $3.35 $3.14 471,454
2020-12-28 $3.41 $3.46 $3.35 $3.36 $3.14 379,070
2020-12-24 $3.43 $3.46 $3.40 $3.40 $3.19 197,133
2020-12-23 $3.40 $3.49 $3.40 $3.45 $3.23 475,256
2020-12-22 $3.42 $3.50 $3.40 $3.42 $3.21 251,187
2020-12-21 $3.42 $3.51 $3.42 $3.46 $3.24 397,520
2020-12-18 $3.60 $3.63 $3.53 $3.54 $3.32 403,178
2020-12-17 $3.61 $3.69 $3.57 $3.62 $3.39 270,570
2020-12-16 $3.64 $3.65 $3.56 $3.60 $3.37 336,397
2020-12-15 $3.53 $3.65 $3.52 $3.64 $3.41 436,840
2020-12-14 $3.65 $3.70 $3.49 $3.51 $3.29 280,600
2020-12-11 $3.64 $3.67 $3.58 $3.63 $3.39 227,357
2020-12-10 $3.51 $3.68 $3.50 $3.65 $3.41 468,178
2020-12-09 $3.64 $3.68 $3.51 $3.54 $3.31 174,249
2020-12-08 $3.50 $3.69 $3.50 $3.59 $3.35 230,516
2020-12-07 $3.66 $3.71 $3.55 $3.55 $3.31 375,847
2020-12-04 $3.55 $3.70 $3.50 $3.67 $3.43 722,607
2020-12-03 $3.38 $3.52 $3.35 $3.51 $3.28 459,010
2020-12-02 $3.22 $3.40 $3.22 $3.39 $3.17 402,149
2020-12-01 $3.33 $3.36 $3.29 $3.32 $3.10 396,179
2020-11-30 $3.35 $3.36 $3.26 $3.28 $3.06 336,237
2020-11-27 $3.36 $3.42 $3.32 $3.35 $3.13 128,488
2020-11-25 $3.39 $3.41 $3.32 $3.38 $3.16 448,839
2020-11-24 $3.39 $3.44 $3.34 $3.40 $3.17 532,089
2020-11-23 $3.25 $3.33 $3.25 $3.32 $3.10 421,187
2020-11-20 $3.24 $3.27 $3.18 $3.22 $3.01 338,773
2020-11-19 $3.02 $3.25 $3.01 $3.24 $3.03 704,900
2020-11-18 $3.05 $3.12 $3.03 $3.05 $2.85 366,957
2020-11-17 $2.96 $3.04 $2.94 $3.02 $2.82 270,962
2020-11-16 $3.04 $3.05 $2.95 $2.99 $2.79 509,912
2020-11-13 $2.75 $2.88 $2.75 $2.88 $2.69 145,367
2020-11-12 $2.80 $2.90 $2.77 $2.79 $2.59 270,397
2020-11-11 $2.77 $2.90 $2.77 $2.80 $2.60 380,238
2020-11-10 $2.70 $2.78 $2.69 $2.75 $2.56 480,680
2020-11-09 $2.65 $2.76 $2.63 $2.68 $2.49 356,330
2020-11-06 $2.57 $2.57 $2.48 $2.48 $2.31 343,209
2020-11-05 $2.50 $2.59 $2.50 $2.57 $2.39 250,684
2020-11-04 $2.51 $2.57 $2.47 $2.49 $2.31 213,545
2020-11-03 $2.46 $2.54 $2.46 $2.50 $2.32 350,384
2020-11-02 $2.41 $2.48 $2.40 $2.43 $2.26 314,817
2020-10-30 $2.45 $2.49 $2.39 $2.43 $2.26 178,920
2020-10-29 $2.39 $2.46 $2.37 $2.46 $2.29 234,484
2020-10-28 $2.41 $2.45 $2.37 $2.42 $2.25 352,120
2020-10-27 $2.48 $2.53 $2.47 $2.47 $2.30 286,086
2020-10-26 $2.60 $2.63 $2.47 $2.50 $2.32 304,726
2020-10-23 $2.62 $2.64 $2.56 $2.59 $2.41 480,333
2020-10-22 $2.49 $2.62 $2.49 $2.61 $2.43 609,928
2020-10-21 $2.52 $2.57 $2.49 $2.50 $2.32 540,392
2020-10-20 $2.56 $2.61 $2.49 $2.54 $2.36 314,013
2020-10-19 $2.58 $2.60 $2.53 $2.55 $2.37 237,444
2020-10-16 $2.58 $2.62 $2.56 $2.57 $2.39 192,232
2020-10-15 $2.53 $2.63 $2.53 $2.60 $2.42 252,288
2020-10-14 $2.59 $2.64 $2.59 $2.61 $2.43 583,671
2020-10-13 $2.63 $2.64 $2.59 $2.59 $2.39 485,193
2020-10-12 $2.67 $2.67 $2.61 $2.65 $2.45 495,597
2020-10-09 $2.72 $2.72 $2.63 $2.68 $2.48 344,881
2020-10-08 $2.57 $2.69 $2.57 $2.68 $2.48 321,742
2020-10-07 $2.55 $2.60 $2.51 $2.55 $2.36 227,535
2020-10-06 $2.52 $2.56 $2.49 $2.51 $2.32 406,543
2020-10-05 $2.42 $2.53 $2.36 $2.50 $2.31 302,013
2020-10-02 $2.30 $2.38 $2.30 $2.36 $2.18 315,873
2020-10-01 $2.37 $2.38 $2.33 $2.34 $2.16 196,416
2020-09-30 $2.44 $2.46 $2.37 $2.38 $2.20 243,381
2020-09-29 $2.39 $2.43 $2.39 $2.43 $2.25 191,729
2020-09-28 $2.39 $2.44 $2.36 $2.40 $2.22 165,679
2020-09-25 $2.35 $2.37 $2.32 $2.36 $2.18 171,874
2020-09-24 $2.35 $2.39 $2.32 $2.35 $2.17 126,496
2020-09-23 $2.49 $2.51 $2.38 $2.38 $2.20 202,093
2020-09-22 $2.50 $2.62 $2.46 $2.50 $2.31 124,469
2020-09-21 $2.54 $2.54 $2.46 $2.52 $2.33 100,486
2020-09-18 $2.64 $2.64 $2.53 $2.56 $2.37 81,521
2020-09-17 $2.70 $2.70 $2.55 $2.58 $2.38 194,241
2020-09-16 $2.58 $2.65 $2.55 $2.61 $2.41 194,496
2020-09-15 $2.62 $2.65 $2.55 $2.57 $2.38 188,825
2020-09-14 $2.59 $2.59 $2.52 $2.59 $2.39 139,014
2020-09-11 $2.51 $2.54 $2.47 $2.50 $2.30 169,535
2020-09-10 $2.53 $2.57 $2.50 $2.50 $2.30 175,223
2020-09-09 $2.53 $2.61 $2.53 $2.56 $2.35 193,825
2020-09-08 $2.55 $2.57 $2.52 $2.53 $2.33 151,008
2020-09-04 $2.63 $2.67 $2.55 $2.60 $2.39 219,138
2020-09-03 $2.66 $2.68 $2.60 $2.61 $2.40 352,339
2020-09-02 $2.67 $2.75 $2.65 $2.67 $2.46 260,160
2020-09-01 $2.69 $2.70 $2.65 $2.68 $2.47 235,326
2020-08-31 $2.81 $2.81 $2.65 $2.69 $2.47 450,828
2020-08-28 $2.72 $2.77 $2.70 $2.77 $2.55 188,085
2020-08-27 $2.71 $2.75 $2.68 $2.71 $2.49 124,597
2020-08-26 $2.76 $2.80 $2.67 $2.69 $2.47 124,521
2020-08-25 $2.80 $2.86 $2.73 $2.78 $2.56 190,771
2020-08-24 $2.87 $2.94 $2.78 $2.79 $2.57 167,690
2020-08-21 $2.85 $2.89 $2.75 $2.79 $2.57 677,470
2020-08-20 $2.92 $3.01 $2.84 $2.86 $2.63 471,777
2020-08-19 $2.92 $2.98 $2.89 $2.96 $2.72 258,498
2020-08-18 $2.98 $2.99 $2.90 $2.92 $2.69 171,994
2020-08-17 $3.05 $3.09 $2.95 $2.97 $2.73 169,677
2020-08-14 $3.00 $3.02 $2.89 $3.01 $2.77 156,352
2020-08-13 $3.04 $3.08 $2.98 $3.02 $2.77 185,156
2020-08-12 $3.07 $3.09 $2.95 $3.00 $2.75 178,168
2020-08-11 $3.13 $3.20 $3.04 $3.07 $2.81 357,218
2020-08-10 $3.04 $3.12 $2.93 $3.11 $2.85 204,681
2020-08-07 $2.87 $3.03 $2.81 $3.03 $2.77 262,568
2020-08-06 $2.88 $2.91 $2.82 $2.88 $2.64 321,947
2020-08-05 $2.89 $2.97 $2.84 $2.88 $2.64 193,705
2020-08-04 $2.72 $2.85 $2.72 $2.83 $2.59 297,440
2020-08-03 $2.72 $2.75 $2.67 $2.73 $2.50 168,098
2020-07-31 $2.71 $2.78 $2.63 $2.73 $2.50 205,059
2020-07-30 $2.75 $2.75 $2.69 $2.71 $2.48 217,289
2020-07-29 $2.67 $2.79 $2.64 $2.77 $2.54 269,568
2020-07-28 $2.75 $2.75 $2.65 $2.67 $2.45 142,901
2020-07-27 $2.73 $2.75 $2.67 $2.70 $2.47 425,823
2020-07-24 $2.72 $2.77 $2.70 $2.72 $2.49 303,699
2020-07-23 $2.80 $2.81 $2.74 $2.77 $2.54 258,882
2020-07-22 $2.85 $2.89 $2.78 $2.81 $2.57 230,271
2020-07-21 $2.78 $2.89 $2.76 $2.85 $2.61 261,515
2020-07-20 $2.72 $2.77 $2.71 $2.76 $2.53 106,891
2020-07-17 $2.76 $2.79 $2.73 $2.73 $2.50 149,044
2020-07-16 $2.71 $2.78 $2.69 $2.72 $2.49 199,431
2020-07-15 $2.70 $2.80 $2.68 $2.77 $2.54 425,293
2020-07-14 $2.59 $2.67 $2.59 $2.66 $2.44 257,011
2020-07-13 $2.75 $2.76 $2.58 $2.62 $2.39 247,206
2020-07-10 $2.70 $2.82 $2.68 $2.71 $2.47 287,624
2020-07-09 $2.80 $2.80 $2.71 $2.72 $2.48 294,893
2020-07-08 $2.86 $2.90 $2.78 $2.82 $2.57 258,435
2020-07-07 $2.81 $2.92 $2.80 $2.83 $2.58 179,793
2020-07-06 $2.99 $3.03 $2.80 $2.86 $2.61 351,390
2020-07-02 $2.92 $2.98 $2.82 $2.87 $2.62 144,618
2020-07-01 $2.94 $3.00 $2.89 $2.90 $2.64 243,090
2020-06-30 $2.96 $2.96 $2.77 $2.94 $2.68 417,493
2020-06-29 $2.86 $2.91 $2.80 $2.91 $2.65 228,588
2020-06-26 $3.03 $3.04 $2.86 $2.87 $2.62 151,502
2020-06-25 $3.01 $3.13 $2.94 $3.02 $2.75 221,466
2020-06-24 $3.13 $3.18 $2.97 $3.01 $2.74 268,821
2020-06-23 $3.27 $3.34 $3.12 $3.15 $2.87 196,690
2020-06-22 $3.13 $3.23 $3.09 $3.23 $2.94 89,785
2020-06-19 $3.28 $3.31 $3.12 $3.14 $2.86 199,582
2020-06-18 $3.21 $3.31 $3.15 $3.27 $2.98 121,248
2020-06-17 $3.34 $3.35 $3.15 $3.20 $2.92 173,084
2020-06-16 $3.30 $3.35 $3.20 $3.29 $3.00 371,282
2020-06-15 $2.98 $3.22 $2.96 $3.22 $2.93 173,016
2020-06-12 $3.15 $3.29 $3.00 $3.10 $2.82 332,020
2020-06-11 $3.20 $3.25 $3.04 $3.16 $2.87 371,203
2020-06-10 $3.43 $3.43 $3.24 $3.40 $3.09 338,993
2020-06-09 $3.52 $3.56 $3.36 $3.42 $3.10 256,221
2020-06-08 $3.60 $3.69 $3.52 $3.56 $3.23 290,717
2020-06-05 $3.44 $3.51 $3.40 $3.46 $3.14 283,700
2020-06-04 $3.28 $3.34 $3.21 $3.31 $3.00 194,881
2020-06-03 $3.22 $3.42 $3.14 $3.24 $2.94 270,357
2020-06-02 $3.17 $3.22 $3.07 $3.18 $2.89 72,691
2020-06-01 $3.13 $3.20 $3.04 $3.15 $2.86 147,619
2020-05-29 $3.10 $3.12 $3.00 $3.12 $2.83 161,965
2020-05-28 $3.10 $3.12 $3.06 $3.07 $2.79 121,570
2020-05-27 $3.09 $3.13 $3.01 $3.09 $2.81 223,194
2020-05-26 $3.04 $3.08 $2.98 $3.05 $2.77 234,040
2020-05-22 $2.95 $2.95 $2.86 $2.94 $2.67 275,794
2020-05-21 $3.00 $3.02 $2.91 $2.94 $2.67 237,213
2020-05-20 $2.96 $2.98 $2.91 $2.94 $2.67 185,805
2020-05-19 $2.84 $2.88 $2.80 $2.84 $2.58 174,914
2020-05-18 $2.80 $2.89 $2.80 $2.82 $2.56 339,455
2020-05-15 $2.61 $2.74 $2.58 $2.72 $2.47 138,639
2020-05-14 $2.50 $2.66 $2.48 $2.62 $2.38 232,164
2020-05-13 $2.68 $2.70 $2.56 $2.56 $2.31 257,184
2020-05-12 $2.80 $2.83 $2.68 $2.69 $2.43 302,766
2020-05-11 $2.75 $2.79 $2.70 $2.76 $2.49 393,292
2020-05-08 $2.71 $2.75 $2.62 $2.74 $2.48 288,513
2020-05-07 $2.77 $2.84 $2.68 $2.68 $2.42 302,277
2020-05-06 $2.83 $2.85 $2.67 $2.70 $2.44 169,061
2020-05-05 $2.88 $2.94 $2.78 $2.78 $2.51 175,727
2020-05-04 $2.76 $2.86 $2.68 $2.77 $2.50 539,366
2020-05-01 $2.80 $2.86 $2.76 $2.82 $2.55 402,663
2020-04-30 $3.08 $3.10 $2.85 $2.86 $2.58 512,704
2020-04-29 $2.72 $3.02 $2.72 $2.99 $2.70 453,426
2020-04-28 $2.60 $2.69 $2.57 $2.65 $2.39 447,163
2020-04-27 $2.50 $2.61 $2.46 $2.57 $2.32 248,688
2020-04-24 $2.61 $2.61 $2.48 $2.50 $2.26 288,508
2020-04-23 $2.38 $2.55 $2.38 $2.51 $2.27 426,795
2020-04-22 $2.30 $2.40 $2.25 $2.33 $2.11 260,448
2020-04-21 $2.16 $2.29 $2.15 $2.27 $2.05 293,790
2020-04-20 $2.18 $2.38 $2.18 $2.27 $2.05 359,861
2020-04-17 $2.23 $2.39 $2.21 $2.30 $2.08 596,312
2020-04-16 $2.24 $2.35 $2.21 $2.27 $2.05 449,528
2020-04-15 $2.27 $2.34 $2.16 $2.28 $2.06 545,080
2020-04-14 $2.25 $2.34 $2.20 $2.31 $2.09 516,656
2020-04-13 $2.25 $2.29 $2.14 $2.17 $1.95 1,395,876
2020-04-09 $2.18 $2.38 $2.11 $2.15 $1.93 878,789
2020-04-08 $2.07 $2.13 $1.99 $2.10 $1.89 554,857
2020-04-07 $2.00 $2.15 $1.96 $1.98 $1.78 639,347
2020-04-06 $1.94 $1.96 $1.83 $1.95 $1.75 636,212
2020-04-03 $2.00 $2.03 $1.77 $1.87 $1.68 694,303
2020-04-02 $1.81 $2.10 $1.80 $1.92 $1.73 881,498
2020-04-01 $1.77 $1.91 $1.57 $1.75 $1.57 778,998
2020-03-31 $2.02 $2.02 $1.81 $1.89 $1.70 719,028
2020-03-30 $1.90 $1.90 $1.63 $1.79 $1.61 549,112
2020-03-27 $2.03 $2.06 $1.89 $1.98 $1.78 443,409
2020-03-26 $2.15 $2.25 $1.96 $2.04 $1.83 829,453
2020-03-25 $1.86 $2.10 $1.70 $2.06 $1.85 652,453
2020-03-24 $1.61 $1.82 $1.55 $1.77 $1.59 640,410
2020-03-23 $1.52 $1.60 $1.31 $1.36 $1.22 1,326,903
2020-03-20 $1.65 $2.07 $1.60 $1.66 $1.49 1,366,910
2020-03-19 $1.28 $1.84 $1.28 $1.35 $1.21 1,248,746
2020-03-18 $1.41 $1.70 $1.08 $1.27 $1.14 1,288,246
2020-03-17 $2.06 $2.11 $1.85 $1.89 $1.70 971,330
2020-03-16 $1.99 $2.32 $1.94 $2.10 $1.89 635,557
2020-03-13 $2.45 $3.23 $2.37 $2.50 $2.25 1,124,977
2020-03-12 $2.71 $2.98 $2.22 $2.27 $2.00 1,488,027
2020-03-11 $3.72 $3.95 $3.15 $3.16 $2.78 1,853,221
2020-03-10 $4.07 $4.22 $3.43 $4.10 $3.61 1,245,045
2020-03-09 $4.03 $4.54 $3.83 $4.07 $3.58 1,127,092
2020-03-06 $5.29 $5.29 $5.01 $5.06 $4.45 959,683
2020-03-05 $5.60 $5.61 $5.37 $5.43 $4.78 336,263
2020-03-04 $5.68 $5.75 $5.60 $5.68 $5.00 504,333
2020-03-03 $5.85 $5.97 $5.50 $5.53 $4.87 450,267
2020-03-02 $5.69 $5.96 $5.62 $5.80 $5.10 463,221
2020-02-28 $5.64 $5.66 $5.40 $5.64 $4.96 574,370
2020-02-27 $5.82 $5.83 $5.41 $5.76 $5.07 669,481
2020-02-26 $6.27 $6.27 $5.91 $5.94 $5.23 941,944
2020-02-25 $6.32 $6.38 $6.00 $6.07 $5.34 431,953
2020-02-24 $6.27 $6.40 $6.24 $6.32 $5.56 256,032
2020-02-21 $6.65 $6.65 $6.48 $6.53 $5.75 272,812
2020-02-20 $6.69 $6.75 $6.59 $6.65 $5.85 329,484
2020-02-19 $6.71 $6.76 $6.66 $6.68 $5.88 141,323
2020-02-18 $6.67 $6.69 $6.63 $6.66 $5.86 61,258
2020-02-14 $6.66 $6.72 $6.61 $6.71 $5.90 126,892
2020-02-13 $6.75 $6.79 $6.70 $6.70 $5.85 144,596
2020-02-12 $6.76 $6.77 $6.71 $6.76 $5.90 177,024
2020-02-11 $6.66 $6.71 $6.64 $6.68 $5.83 171,359
2020-02-10 $6.65 $6.67 $6.59 $6.63 $5.79 278,541
2020-02-07 $6.70 $6.74 $6.61 $6.68 $5.83 225,129
2020-02-06 $6.83 $6.83 $6.72 $6.73 $5.87 232,755
2020-02-05 $6.71 $6.83 $6.71 $6.82 $5.95 248,115
2020-02-04 $6.65 $6.72 $6.62 $6.64 $5.79 250,851
2020-02-03 $6.53 $6.58 $6.49 $6.57 $5.73 198,315
2020-01-31 $6.63 $6.64 $6.50 $6.55 $5.72 457,139
2020-01-30 $6.60 $6.66 $6.52 $6.66 $5.81 373,570
2020-01-29 $6.70 $6.73 $6.62 $6.65 $5.80 323,281
2020-01-28 $6.74 $6.74 $6.61 $6.64 $5.79 668,447
2020-01-27 $6.68 $6.70 $6.62 $6.67 $5.82 275,007
2020-01-24 $6.86 $6.88 $6.75 $6.76 $5.90 163,991
2020-01-23 $6.84 $6.88 $6.76 $6.88 $6.00 202,542
2020-01-22 $6.90 $6.91 $6.77 $6.87 $6.00 340,564
2020-01-21 $7.08 $7.08 $6.88 $6.90 $6.02 396,857
2020-01-17 $7.21 $7.21 $7.09 $7.10 $6.20 259,217
2020-01-16 $7.20 $7.25 $7.18 $7.19 $6.27 194,231
2020-01-15 $7.19 $7.25 $7.16 $7.21 $6.29 183,537
2020-01-14 $7.20 $7.23 $7.14 $7.19 $6.27 135,194
2020-01-13 $7.16 $7.25 $7.12 $7.25 $6.28 230,776
2020-01-10 $7.10 $7.15 $7.07 $7.14 $6.18 184,210
2020-01-09 $7.08 $7.13 $7.03 $7.10 $6.15 365,530
2020-01-08 $7.12 $7.16 $7.03 $7.06 $6.11 202,022
2020-01-07 $7.10 $7.15 $7.05 $7.12 $6.17 169,685
2020-01-06 $7.00 $7.13 $6.96 $7.10 $6.15 350,166
2020-01-03 $6.87 $6.95 $6.81 $6.95 $6.02 184,316
2020-01-02 $6.70 $6.84 $6.70 $6.80 $5.89 428,179
2019-12-31 $6.74 $6.79 $6.68 $6.76 $5.85 815,047
2019-12-30 $6.88 $6.95 $6.72 $6.76 $5.85 582,745
2019-12-27 $7.16 $7.16 $6.87 $6.91 $5.98 581,509
2019-12-26 $7.12 $7.14 $7.06 $7.13 $6.18 595,621
2019-12-24 $7.09 $7.12 $7.01 $7.03 $6.09 204,471
2019-12-23 $6.98 $7.10 $6.92 $7.08 $6.13 445,211
2019-12-20 $6.96 $7.06 $6.89 $6.92 $5.99 583,218
2019-12-19 $6.98 $7.07 $6.86 $6.91 $5.98 340,993
2019-12-18 $6.95 $7.05 $6.90 $7.03 $6.09 832,343
2019-12-17 $6.79 $6.97 $6.74 $6.92 $5.99 417,723
2019-12-16 $6.65 $6.83 $6.65 $6.83 $5.92 362,607
2019-12-13 $6.78 $6.81 $6.60 $6.66 $5.77 318,572
2019-12-12 $6.81 $7.00 $6.75 $6.86 $5.89 620,439
2019-12-11 $6.65 $6.84 $6.62 $6.83 $5.87 1,130,855
2019-12-10 $6.49 $6.65 $6.49 $6.64 $5.70 502,593
2019-12-09 $6.35 $6.51 $6.31 $6.50 $5.58 461,478
2019-12-06 $6.32 $6.37 $6.30 $6.36 $5.46 778,417
2019-12-05 $6.30 $6.36 $6.28 $6.34 $5.45 612,629
2019-12-04 $6.30 $6.35 $6.25 $6.30 $5.41 357,072
2019-12-03 $6.24 $6.29 $6.20 $6.27 $5.39 440,073
2019-12-02 $6.43 $6.43 $6.28 $6.30 $5.41 788,989
2019-11-29 $6.37 $6.39 $6.30 $6.32 $5.43 158,655
2019-11-27 $6.29 $6.34 $6.23 $6.33 $5.44 362,957
2019-11-26 $6.37 $6.39 $6.26 $6.30 $5.41 671,318
2019-11-25 $6.31 $6.39 $6.31 $6.33 $5.44 432,196
2019-11-22 $6.33 $6.37 $6.28 $6.34 $5.45 420,448
2019-11-21 $6.27 $6.33 $6.22 $6.32 $5.43 442,701
2019-11-20 $6.16 $6.30 $6.14 $6.24 $5.36 593,515
2019-11-19 $6.23 $6.25 $6.12 $6.15 $5.28 411,962
2019-11-18 $6.36 $6.37 $6.22 $6.25 $5.37 356,556
2019-11-15 $6.30 $6.40 $6.30 $6.37 $5.47 294,173
2019-11-14 $6.34 $6.36 $6.29 $6.31 $5.42 386,481
2019-11-13 $6.46 $6.49 $6.36 $6.40 $5.45 481,707
2019-11-12 $6.50 $6.55 $6.44 $6.49 $5.53 302,549
2019-11-11 $6.48 $6.51 $6.45 $6.47 $5.51 174,108
2019-11-08 $6.53 $6.60 $6.47 $6.54 $5.57 265,530
2019-11-07 $6.65 $6.72 $6.52 $6.53 $5.56 308,972
2019-11-06 $6.73 $6.75 $6.62 $6.67 $5.68 221,530
2019-11-05 $6.83 $6.83 $6.70 $6.72 $5.72 335,655
2019-11-04 $6.73 $6.82 $6.73 $6.80 $5.79 337,876
2019-11-01 $6.55 $6.71 $6.55 $6.70 $5.71 302,108
2019-10-31 $6.62 $6.66 $6.48 $6.54 $5.57 362,116
2019-10-30 $6.64 $6.70 $6.58 $6.62 $5.64 243,547
2019-10-29 $6.66 $6.71 $6.60 $6.65 $5.66 205,107
2019-10-28 $6.81 $6.84 $6.64 $6.66 $5.67 433,529
2019-10-25 $6.75 $6.82 $6.74 $6.79 $5.78 423,504
2019-10-24 $6.85 $6.85 $6.76 $6.78 $5.77 228,250
2019-10-23 $6.80 $6.82 $6.75 $6.78 $5.77 157,231
2019-10-22 $6.77 $6.88 $6.76 $6.81 $5.80 193,481
2019-10-21 $6.83 $6.85 $6.75 $6.77 $5.76 230,016
2019-10-18 $6.71 $6.83 $6.71 $6.82 $5.81 203,777
2019-10-17 $6.76 $6.80 $6.74 $6.74 $5.74 249,887
2019-10-16 $6.77 $6.81 $6.70 $6.73 $5.73 243,226
2019-10-15 $6.70 $6.83 $6.70 $6.74 $5.74 223,362
2019-10-14 $6.79 $6.79 $6.69 $6.73 $5.73 190,440
2019-10-11 $6.83 $6.86 $6.78 $6.82 $5.81 253,139
2019-10-10 $6.78 $6.86 $6.78 $6.84 $5.78 214,457
2019-10-09 $6.88 $6.91 $6.75 $6.78 $5.73 182,909
2019-10-08 $6.93 $6.97 $6.83 $6.85 $5.79 89,035
2019-10-07 $7.04 $7.04 $6.91 $6.95 $5.87 179,362
2019-10-04 $7.08 $7.11 $7.03 $7.07 $5.97 160,397
2019-10-03 $7.06 $7.08 $6.95 $7.07 $5.97 175,671
2019-10-02 $7.15 $7.15 $6.97 $7.04 $5.95 292,227
2019-10-01 $7.24 $7.31 $7.14 $7.16 $6.05 285,829
2019-09-30 $7.23 $7.23 $7.12 $7.20 $6.08 269,098
2019-09-27 $7.06 $7.15 $7.03 $7.15 $6.04 254,759
2019-09-26 $7.09 $7.14 $7.04 $7.12 $6.01 152,421
2019-09-25 $7.13 $7.14 $7.03 $7.10 $6.00 164,199
2019-09-24 $7.26 $7.26 $7.14 $7.16 $6.05 206,582
2019-09-23 $7.27 $7.29 $7.21 $7.24 $6.12 81,233
2019-09-20 $7.23 $7.33 $7.20 $7.27 $6.14 120,874
2019-09-19 $7.27 $7.32 $7.22 $7.23 $6.11 310,230
2019-09-18 $7.23 $7.28 $7.22 $7.25 $6.12 312,168
2019-09-17 $7.28 $7.32 $7.18 $7.27 $6.14 273,997
2019-09-16 $7.38 $7.42 $7.29 $7.34 $6.20 248,760
2019-09-13 $7.12 $7.25 $7.12 $7.22 $6.10 77,735
2019-09-12 $7.21 $7.23 $7.13 $7.16 $6.00 170,747
2019-09-11 $7.16 $7.32 $7.15 $7.26 $6.09 392,486
2019-09-10 $7.16 $7.24 $7.14 $7.19 $6.03 323,396
2019-09-09 $7.01 $7.15 $7.00 $7.14 $5.99 212,793
2019-09-06 $7.02 $7.02 $6.89 $6.97 $5.84 116,625
2019-09-05 $6.98 $7.06 $6.98 $7.00 $5.87 419,420
2019-09-04 $6.87 $6.97 $6.86 $6.94 $5.82 218,617
2019-09-03 $6.71 $6.90 $6.71 $6.87 $5.76 255,007
2019-08-30 $6.92 $6.92 $6.81 $6.89 $5.78 217,758
2019-08-29 $6.75 $6.86 $6.75 $6.86 $5.75 189,512
2019-08-28 $6.62 $6.76 $6.56 $6.71 $5.63 259,510
2019-08-27 $6.68 $6.71 $6.58 $6.60 $5.53 256,920
2019-08-26 $6.77 $6.79 $6.67 $6.68 $5.60 282,453
2019-08-23 $6.89 $6.89 $6.71 $6.75 $5.66 271,143
2019-08-22 $6.96 $7.00 $6.90 $6.92 $5.80 135,956
2019-08-21 $6.97 $7.00 $6.92 $6.97 $5.84 182,951
2019-08-20 $6.95 $6.95 $6.88 $6.94 $5.82 160,880
2019-08-19 $6.84 $6.98 $6.84 $6.92 $5.80 268,246
2019-08-16 $6.70 $6.85 $6.70 $6.84 $5.73 228,141
2019-08-15 $6.75 $6.78 $6.65 $6.71 $5.63 328,052
2019-08-14 $6.90 $6.90 $6.74 $6.77 $5.68 254,530
2019-08-13 $6.93 $7.01 $6.84 $6.99 $5.81 250,638
2019-08-12 $6.89 $7.00 $6.89 $6.94 $5.77 472,597
2019-08-09 $7.01 $7.06 $6.92 $6.95 $5.78 163,633
2019-08-08 $6.87 $6.99 $6.87 $6.98 $5.80 198,565
2019-08-07 $6.83 $6.89 $6.73 $6.86 $5.70 512,869
2019-08-06 $7.00 $7.03 $6.86 $7.00 $5.82 255,321
2019-08-05 $7.12 $7.12 $6.90 $6.96 $5.79 377,643
2019-08-02 $7.26 $7.32 $7.21 $7.25 $6.03 233,181
2019-08-01 $7.35 $7.38 $7.30 $7.32 $6.09 260,540
2019-07-31 $7.42 $7.42 $7.34 $7.38 $6.14 327,169
2019-07-30 $7.38 $7.42 $7.34 $7.42 $6.17 174,286
2019-07-29 $7.46 $7.49 $7.40 $7.43 $6.18 148,866
2019-07-26 $7.55 $7.59 $7.48 $7.48 $6.22 165,247
2019-07-25 $7.70 $7.70 $7.57 $7.59 $6.31 116,424
2019-07-24 $7.69 $7.75 $7.66 $7.69 $6.39 161,023
2019-07-23 $7.70 $7.72 $7.66 $7.70 $6.40 124,392
2019-07-22 $7.60 $7.71 $7.60 $7.68 $6.39 107,381
2019-07-19 $7.60 $7.65 $7.56 $7.61 $6.33 153,747
2019-07-18 $7.62 $7.62 $7.54 $7.61 $6.33 114,568
2019-07-17 $7.73 $7.75 $7.62 $7.64 $6.35 160,675
2019-07-16 $7.76 $7.80 $7.71 $7.74 $6.44 193,434
2019-07-15 $7.83 $7.84 $7.77 $7.80 $6.49 288,108
2019-07-12 $7.79 $7.82 $7.76 $7.81 $6.49 135,358
2019-07-11 $7.80 $7.89 $7.80 $7.84 $6.47 109,734
2019-07-10 $7.71 $7.83 $7.71 $7.83 $6.47 178,062
2019-07-09 $7.70 $7.73 $7.67 $7.68 $6.34 167,897
2019-07-08 $7.68 $7.76 $7.68 $7.75 $6.40 73,144
2019-07-05 $7.64 $7.74 $7.63 $7.74 $6.39 81,634
2019-07-03 $7.63 $7.68 $7.60 $7.66 $6.33 65,192
2019-07-02 $7.61 $7.61 $7.53 $7.57 $6.25 116,889
2019-07-01 $7.59 $7.62 $7.55 $7.56 $6.24 132,309
2019-06-28 $7.50 $7.57 $7.46 $7.51 $6.20 128,784
2019-06-27 $7.44 $7.48 $7.43 $7.46 $6.16 125,227
2019-06-26 $7.47 $7.56 $7.44 $7.48 $6.18 164,423
2019-06-25 $7.51 $7.59 $7.37 $7.43 $6.14 106,598
2019-06-24 $7.51 $7.56 $7.48 $7.52 $6.21 144,978
2019-06-21 $7.43 $7.53 $7.43 $7.52 $6.21 109,877
2019-06-20 $7.44 $7.49 $7.40 $7.46 $6.16 214,678
2019-06-19 $7.41 $7.43 $7.36 $7.38 $6.09 137,662
2019-06-18 $7.40 $7.47 $7.37 $7.41 $6.12 148,586
2019-06-17 $7.44 $7.44 $7.38 $7.40 $6.11 84,459
2019-06-14 $7.51 $7.53 $7.42 $7.46 $6.16 87,333
2019-06-13 $7.51 $7.57 $7.50 $7.51 $6.16 138,082
2019-06-12 $7.49 $7.55 $7.45 $7.48 $6.13 126,270
2019-06-11 $7.52 $7.59 $7.46 $7.56 $6.20 133,235
2019-06-10 $7.52 $7.56 $7.47 $7.50 $6.15 143,581
2019-06-07 $7.52 $7.54 $7.46 $7.52 $6.16 215,534
2019-06-06 $7.45 $7.51 $7.44 $7.51 $6.16 132,590
2019-06-05 $7.65 $7.65 $7.41 $7.46 $6.12 214,862
2019-06-04 $7.56 $7.56 $7.49 $7.56 $6.20 179,161
2019-06-03 $7.32 $7.53 $7.32 $7.48 $6.13 216,229
2019-05-31 $7.43 $7.45 $7.33 $7.39 $6.06 211,788
2019-05-30 $7.55 $7.61 $7.42 $7.48 $6.13 252,895
2019-05-29 $7.45 $7.50 $7.31 $7.49 $6.14 234,209
2019-05-28 $7.58 $7.64 $7.46 $7.48 $6.13 153,107
2019-05-24 $7.67 $7.70 $7.58 $7.59 $6.22 132,203
2019-05-23 $7.74 $7.74 $7.55 $7.59 $6.22 168,493
2019-05-22 $7.88 $7.88 $7.80 $7.81 $6.40 129,875
2019-05-21 $7.76 $7.90 $7.76 $7.88 $6.46 94,125
2019-05-20 $7.87 $7.87 $7.77 $7.78 $6.38 76,500
2019-05-17 $7.82 $7.90 $7.81 $7.85 $6.43 85,893
2019-05-16 $7.82 $7.89 $7.75 $7.88 $6.46 136,895
2019-05-15 $7.77 $7.81 $7.72 $7.80 $6.39 113,992
2019-05-14 $7.70 $7.79 $7.64 $7.76 $6.36 220,139
2019-05-13 $7.69 $7.71 $7.60 $7.67 $6.24 212,084
2019-05-10 $7.63 $7.77 $7.62 $7.75 $6.31 138,844
2019-05-09 $7.64 $7.64 $7.53 $7.58 $6.17 129,472
2019-05-08 $7.67 $7.75 $7.66 $7.68 $6.25 156,392
2019-05-07 $7.74 $7.75 $7.65 $7.72 $6.28 236,887
2019-05-06 $7.74 $7.78 $7.72 $7.78 $6.33 100,014
2019-05-03 $7.79 $7.82 $7.74 $7.81 $6.36 115,465
2019-05-02 $7.86 $7.86 $7.69 $7.76 $6.32 219,547
2019-05-01 $7.83 $7.89 $7.79 $7.87 $6.41 240,682
2019-04-30 $7.98 $8.00 $7.84 $7.88 $6.41 185,853
2019-04-29 $7.90 $7.97 $7.90 $7.97 $6.49 144,115
2019-04-26 $7.86 $7.92 $7.85 $7.92 $6.45 185,104
2019-04-25 $7.90 $7.93 $7.86 $7.90 $6.43 174,981
2019-04-24 $8.00 $8.04 $7.92 $7.94 $6.46 155,551
2019-04-23 $7.95 $7.99 $7.91 $7.97 $6.49 186,181
2019-04-22 $7.85 $7.94 $7.85 $7.91 $6.44 168,975
2019-04-18 $7.91 $7.91 $7.80 $7.82 $6.37 159,900
2019-04-17 $8.02 $8.02 $7.89 $7.91 $6.44 126,670
2019-04-16 $8.03 $8.05 $7.95 $7.96 $6.48 158,492
2019-04-15 $8.06 $8.11 $8.02 $8.03 $6.54 117,273
2019-04-12 $8.09 $8.18 $8.06 $8.10 $6.59 208,668
2019-04-11 $8.01 $8.07 $8.00 $8.06 $6.52 143,116
2019-04-10 $8.03 $8.11 $7.98 $8.05 $6.51 127,186
2019-04-09 $8.10 $8.12 $8.01 $8.06 $6.52 103,400
2019-04-08 $8.13 $8.21 $8.12 $8.14 $6.58 154,043
2019-04-05 $8.06 $8.14 $8.05 $8.13 $6.57 96,446
2019-04-04 $8.05 $8.09 $7.97 $8.02 $6.48 143,450
2019-04-03 $8.12 $8.16 $8.04 $8.08 $6.53 121,126
2019-04-02 $8.14 $8.14 $8.01 $8.12 $6.56 206,130
2019-04-01 $8.08 $8.10 $8.02 $8.09 $6.54 132,336
2019-03-29 $8.00 $8.09 $7.91 $7.96 $6.44 175,860
2019-03-28 $7.88 $7.89 $7.83 $7.88 $6.37 145,217
2019-03-27 $7.91 $7.94 $7.81 $7.84 $6.34 134,436
2019-03-26 $7.89 $7.98 $7.86 $7.88 $6.37 124,264
2019-03-25 $7.89 $7.94 $7.80 $7.84 $6.34 194,441
2019-03-22 $8.07 $8.08 $7.91 $7.91 $6.40 176,328
2019-03-21 $8.00 $8.10 $8.00 $8.07 $6.52 98,234
2019-03-20 $7.95 $8.08 $7.94 $8.04 $6.50 109,440
2019-03-19 $7.96 $8.05 $7.96 $8.01 $6.48 171,517
2019-03-18 $7.82 $7.98 $7.81 $7.98 $6.45 118,966
2019-03-15 $7.81 $7.89 $7.81 $7.86 $6.35 68,658
2019-03-14 $7.85 $7.87 $7.80 $7.86 $6.35 74,623
2019-03-13 $7.83 $7.90 $7.80 $7.89 $6.33 107,177
2019-03-12 $7.86 $7.93 $7.82 $7.82 $6.28 165,319
2019-03-11 $7.80 $7.92 $7.80 $7.88 $6.33 239,622
2019-03-08 $7.82 $7.94 $7.73 $7.79 $6.25 175,421
2019-03-07 $7.67 $7.90 $7.67 $7.87 $6.32 198,420
2019-03-06 $7.77 $7.80 $7.72 $7.72 $6.20 133,092
2019-03-05 $7.76 $7.82 $7.67 $7.82 $6.28 238,157
2019-03-04 $7.62 $7.77 $7.59 $7.76 $6.23 317,305
2019-03-01 $7.57 $7.64 $7.50 $7.62 $6.12 407,157
2019-02-28 $7.58 $7.58 $7.46 $7.51 $6.03 258,239
2019-02-27 $7.62 $7.62 $7.50 $7.55 $6.06 231,268
2019-02-26 $7.69 $7.73 $7.59 $7.59 $6.09 209,292
2019-02-25 $7.74 $7.76 $7.67 $7.73 $6.21 184,232
2019-02-22 $7.73 $7.84 $7.72 $7.74 $6.21 193,052
2019-02-21 $7.87 $7.87 $7.67 $7.69 $6.17 198,317
2019-02-20 $7.94 $7.94 $7.84 $7.87 $6.32 200,669
2019-02-19 $7.81 $7.96 $7.80 $7.93 $6.37 124,705
2019-02-15 $7.78 $7.84 $7.75 $7.78 $6.25 128,705
2019-02-14 $7.67 $7.76 $7.59 $7.75 $6.22 156,103
2019-02-13 $7.66 $7.71 $7.61 $7.70 $6.14 151,648
2019-02-12 $7.64 $7.70 $7.58 $7.62 $6.07 163,247
2019-02-11 $7.54 $7.54 $7.45 $7.53 $6.00 104,843
2019-02-08 $7.57 $7.57 $7.39 $7.51 $5.99 193,754
2019-02-07 $7.71 $7.71 $7.48 $7.58 $6.04 281,689
2019-02-06 $7.86 $7.86 $7.71 $7.75 $6.18 345,972
2019-02-05 $7.88 $7.88 $7.77 $7.82 $6.23 142,354
2019-02-04 $7.79 $7.84 $7.76 $7.82 $6.23 350,619
2019-02-01 $7.52 $7.81 $7.52 $7.79 $6.21 275,056
2019-01-31 $7.79 $7.79 $7.58 $7.66 $6.11 272,883
2019-01-30 $7.62 $7.70 $7.54 $7.70 $6.14 216,637
2019-01-29 $7.47 $7.56 $7.44 $7.55 $6.02 186,722
2019-01-28 $7.43 $7.47 $7.35 $7.41 $5.91 135,470
2019-01-25 $7.42 $7.49 $7.41 $7.47 $5.96 185,640
2019-01-24 $7.45 $7.46 $7.39 $7.39 $5.89 213,776
2019-01-23 $7.39 $7.46 $7.33 $7.42 $5.92 192,855
2019-01-22 $7.58 $7.58 $7.37 $7.42 $5.92 195,990
2019-01-18 $7.57 $7.64 $7.53 $7.63 $6.08 262,750
2019-01-17 $7.51 $7.54 $7.43 $7.49 $5.97 142,664
2019-01-16 $7.35 $7.53 $7.35 $7.51 $5.99 218,754
2019-01-15 $7.25 $7.43 $7.25 $7.41 $5.91 167,252
2019-01-14 $7.38 $7.38 $7.25 $7.25 $5.78 336,089
2019-01-11 $7.54 $7.54 $7.40 $7.46 $5.90 152,881
2019-01-10 $7.60 $7.60 $7.48 $7.54 $5.97 283,689
2019-01-09 $7.64 $7.65 $7.53 $7.59 $6.01 299,469
2019-01-08 $7.34 $7.53 $7.34 $7.50 $5.93 252,531
2019-01-07 $7.13 $7.34 $7.11 $7.28 $5.76 301,353
2019-01-04 $6.81 $7.10 $6.81 $7.08 $5.60 410,474
2019-01-03 $6.68 $6.82 $6.63 $6.77 $5.36 374,366
2019-01-02 $6.38 $6.84 $6.27 $6.74 $5.33 877,262
2018-12-31 $6.45 $6.69 $6.41 $6.69 $5.29 1,123,434
2018-12-28 $6.29 $6.45 $6.24 $6.45 $5.10 957,361
2018-12-27 $6.20 $6.38 $6.12 $6.34 $5.02 1,082,433
2018-12-26 $6.12 $6.45 $6.08 $6.44 $5.10 1,184,750
2018-12-24 $6.13 $6.23 $6.06 $6.10 $4.83 478,095
2018-12-21 $6.40 $6.49 $6.20 $6.23 $4.93 818,499
2018-12-20 $6.59 $6.65 $6.28 $6.45 $5.10 688,803
2018-12-19 $6.75 $6.86 $6.61 $6.72 $5.32 446,738
2018-12-18 $6.95 $7.04 $6.71 $6.75 $5.34 644,634
2018-12-17 $7.30 $7.30 $6.97 $7.01 $5.55 637,440
2018-12-14 $7.38 $7.44 $7.27 $7.30 $5.78 456,145
2018-12-13 $7.30 $7.49 $7.29 $7.46 $5.86 502,636
2018-12-12 $7.36 $7.49 $7.32 $7.36 $5.78 400,366
2018-12-11 $7.35 $7.44 $7.30 $7.34 $5.76 420,032
2018-12-10 $7.44 $7.44 $7.16 $7.29 $5.72 478,600
2018-12-07 $7.48 $7.57 $7.37 $7.40 $5.81 515,942
2018-12-06 $7.37 $7.40 $7.12 $7.40 $5.81 581,822
2018-12-04 $7.64 $7.71 $7.46 $7.56 $5.94 432,698
2018-12-03 $7.78 $7.78 $7.65 $7.71 $6.05 450,431
2018-11-30 $7.53 $7.57 $7.38 $7.53 $5.91 372,864
2018-11-29 $7.35 $7.56 $7.35 $7.49 $5.88 265,249
2018-11-28 $7.31 $7.42 $7.30 $7.39 $5.80 301,462
2018-11-27 $7.33 $7.41 $7.30 $7.30 $5.73 247,633
2018-11-26 $7.36 $7.44 $7.31 $7.33 $5.76 205,942
2018-11-23 $7.30 $7.34 $7.08 $7.31 $5.74 83,127
2018-11-21 $7.38 $7.44 $7.29 $7.41 $5.82 240,803
2018-11-20 $7.38 $7.40 $7.23 $7.27 $5.71 398,262
2018-11-19 $7.43 $7.58 $7.43 $7.43 $5.83 250,545
2018-11-16 $7.53 $7.65 $7.44 $7.46 $5.86 512,641
2018-11-15 $7.32 $7.56 $7.32 $7.51 $5.90 317,019
2018-11-14 $7.64 $7.64 $7.41 $7.42 $5.83 303,267
2018-11-13 $7.65 $7.77 $7.53 $7.54 $5.88 200,402
2018-11-12 $7.89 $7.89 $7.66 $7.69 $5.99 163,646
2018-11-09 $7.77 $7.87 $7.71 $7.87 $6.13 203,979
2018-11-08 $7.95 $8.08 $7.88 $7.91 $6.17 280,349
2018-11-07 $7.82 $8.00 $7.82 $7.88 $6.14 401,045
2018-11-06 $7.67 $7.75 $7.64 $7.72 $6.02 290,448
2018-11-05 $7.55 $7.74 $7.55 $7.69 $5.99 305,787
2018-11-02 $7.63 $7.69 $7.50 $7.60 $5.92 190,574
2018-11-01 $7.62 $7.72 $7.57 $7.67 $5.98 336,127
2018-10-31 $7.73 $7.75 $7.53 $7.57 $5.90 403,631
2018-10-30 $7.50 $7.64 $7.43 $7.52 $5.86 216,949
2018-10-29 $7.76 $7.87 $7.42 $7.50 $5.85 254,677
2018-10-26 $7.82 $7.99 $7.68 $7.71 $6.01 395,149
2018-10-25 $8.03 $8.06 $7.88 $8.03 $6.26 255,564
2018-10-24 $8.20 $8.24 $7.91 $7.93 $6.18 238,824
2018-10-23 $8.34 $8.37 $8.05 $8.20 $6.39 340,823
2018-10-22 $8.55 $8.55 $8.35 $8.37 $6.52 139,732
2018-10-19 $8.54 $8.61 $8.43 $8.51 $6.63 174,771
2018-10-18 $8.47 $8.55 $8.38 $8.45 $6.59 103,885
2018-10-17 $8.46 $8.59 $8.46 $8.51 $6.63 157,036
2018-10-16 $8.47 $8.63 $8.47 $8.61 $6.71 84,849
2018-10-15 $8.47 $8.53 $8.40 $8.45 $6.59 118,313
2018-10-12 $8.51 $8.71 $8.27 $8.40 $6.55 257,117
2018-10-11 $8.50 $8.60 $8.38 $8.50 $6.58 157,172
2018-10-10 $8.80 $8.80 $8.59 $8.62 $6.68 130,720
2018-10-09 $8.63 $8.85 $8.63 $8.76 $6.78 149,465
2018-10-08 $8.76 $8.80 $8.60 $8.67 $6.71 121,120
2018-10-05 $8.54 $8.81 $8.54 $8.66 $6.71 256,366
2018-10-04 $8.88 $8.91 $8.72 $8.72 $6.75 160,031
2018-10-03 $8.96 $8.97 $8.88 $8.96 $6.94 141,760
2018-10-02 $8.97 $8.97 $8.86 $8.91 $6.90 230,380
2018-10-01 $8.79 $8.89 $8.72 $8.89 $6.88 184,521
2018-09-28 $8.58 $8.69 $8.49 $8.69 $6.73 265,371
2018-09-27 $8.47 $8.53 $8.46 $8.51 $6.59 318,137
2018-09-26 $8.52 $8.56 $8.39 $8.42 $6.52 341,874
2018-09-25 $8.67 $8.70 $8.53 $8.58 $6.64 296,869
2018-09-24 $8.68 $8.78 $8.62 $8.64 $6.69 285,276
2018-09-21 $8.74 $8.75 $8.65 $8.65 $6.70 262,717
2018-09-20 $8.74 $8.84 $8.64 $8.69 $6.73 195,610
2018-09-19 $8.65 $8.76 $8.65 $8.70 $6.74 275,624
2018-09-18 $8.72 $8.77 $8.65 $8.68 $6.72 254,146
2018-09-17 $8.76 $8.77 $8.67 $8.70 $6.74 145,983
2018-09-14 $8.72 $8.77 $8.63 $8.72 $6.75 185,497
2018-09-13 $8.91 $8.95 $8.80 $8.83 $6.80 157,932
2018-09-12 $8.91 $8.99 $8.89 $8.91 $6.86 134,892
2018-09-11 $8.86 $8.93 $8.78 $8.88 $6.83 221,116
2018-09-10 $8.72 $8.85 $8.72 $8.84 $6.80 118,652
2018-09-07 $8.77 $8.80 $8.69 $8.69 $6.69 171,416
2018-09-06 $8.77 $8.87 $8.73 $8.76 $6.74 327,224
2018-09-05 $8.94 $8.94 $8.82 $8.90 $6.85 258,730
2018-09-04 $8.91 $8.96 $8.88 $8.95 $6.89 241,314
2018-08-31 $9.00 $9.00 $8.80 $8.87 $6.83 275,913
2018-08-30 $9.07 $9.07 $8.86 $8.94 $6.88 219,492
2018-08-29 $9.11 $9.11 $8.97 $9.02 $6.94 174,424
2018-08-28 $9.18 $9.20 $9.02 $9.05 $6.96 160,061
2018-08-27 $9.23 $9.23 $9.06 $9.14 $7.03 104,233
2018-08-24 $9.16 $9.21 $9.13 $9.18 $7.06 103,134
2018-08-23 $9.16 $9.19 $9.10 $9.14 $7.03 55,747
2018-08-22 $9.18 $9.20 $9.13 $9.18 $7.06 173,593
2018-08-21 $9.29 $9.29 $9.15 $9.15 $7.04 138,647
2018-08-20 $9.16 $9.33 $9.16 $9.31 $7.16 123,920
2018-08-17 $9.10 $9.21 $9.05 $9.21 $7.09 111,656
2018-08-16 $8.98 $9.09 $8.98 $9.06 $6.97 166,539
2018-08-15 $9.09 $9.09 $8.91 $9.02 $6.94 220,694
2018-08-14 $9.11 $9.11 $8.99 $9.08 $6.99 145,357
2018-08-13 $9.31 $9.31 $9.01 $9.06 $6.93 147,894
2018-08-10 $9.33 $9.34 $9.22 $9.29 $7.11 223,338
2018-08-09 $9.32 $9.33 $9.17 $9.30 $7.11 157,385
2018-08-08 $9.20 $9.27 $9.14 $9.20 $7.04 110,599
2018-08-07 $9.31 $9.39 $9.20 $9.23 $7.06 217,195
2018-08-06 $9.31 $9.38 $9.22 $9.29 $7.11 117,903
2018-08-03 $9.31 $9.35 $9.26 $9.32 $7.13 117,744
2018-08-02 $9.07 $9.35 $9.00 $9.35 $7.15 124,231
2018-08-01 $9.02 $9.18 $9.01 $9.11 $6.97 272,033
2018-07-31 $9.18 $9.18 $9.05 $9.05 $6.92 292,770
2018-07-30 $9.01 $9.12 $8.98 $9.12 $6.98 165,014
2018-07-27 $9.21 $9.23 $8.92 $8.98 $6.87 126,369
2018-07-26 $9.13 $9.27 $9.09 $9.18 $7.02 323,768
2018-07-25 $8.90 $9.14 $8.90 $9.09 $6.95 208,117
2018-07-24 $9.13 $9.14 $9.02 $9.04 $6.92 109,955
2018-07-23 $9.04 $9.05 $8.95 $9.05 $6.92 99,791
2018-07-20 $9.12 $9.12 $8.97 $8.97 $6.86 84,959
2018-07-19 $9.05 $9.14 $9.02 $9.11 $6.97 152,300
2018-07-18 $8.69 $8.92 $8.69 $8.85 $6.77 112,344
2018-07-17 $8.85 $8.85 $8.73 $8.76 $6.70 323,316
2018-07-16 $8.98 $8.98 $8.80 $8.84 $6.76 155,595
2018-07-13 $8.88 $9.24 $8.80 $8.97 $6.86 339,508
2018-07-12 $8.92 $8.92 $8.79 $8.88 $6.75 134,712
2018-07-11 $8.95 $8.95 $8.78 $8.83 $6.71 135,047
2018-07-10 $8.97 $9.01 $8.91 $8.95 $6.80 163,426
2018-07-09 $9.01 $9.01 $8.91 $8.94 $6.80 195,423
2018-07-06 $9.00 $9.01 $8.88 $8.95 $6.80 176,053
2018-07-05 $8.98 $9.00 $8.81 $8.94 $6.80 184,950
2018-07-03 $8.80 $8.93 $8.73 $8.87 $6.74 133,502
2018-07-02 $8.84 $8.84 $8.71 $8.84 $6.72 194,027
2018-06-29 $8.83 $8.83 $8.67 $8.77 $6.67 147,531
2018-06-28 $8.69 $8.80 $8.65 $8.73 $6.64 171,426
2018-06-27 $8.87 $8.97 $8.70 $8.73 $6.64 206,032
2018-06-26 $8.71 $8.88 $8.71 $8.86 $6.74 112,576
2018-06-25 $8.99 $8.99 $8.68 $8.71 $6.62 242,283
2018-06-22 $8.94 $9.03 $8.90 $8.96 $6.81 259,066
2018-06-21 $8.91 $8.91 $8.80 $8.80 $6.69 138,678
2018-06-20 $8.85 $8.94 $8.83 $8.88 $6.75 190,667
2018-06-19 $8.75 $8.84 $8.74 $8.83 $6.71 204,871
2018-06-18 $8.75 $8.92 $8.69 $8.82 $6.71 196,134
2018-06-15 $9.05 $9.05 $8.80 $8.82 $6.71 134,718
2018-06-14 $9.07 $9.11 $9.02 $9.03 $6.87 101,055
2018-06-13 $9.30 $9.30 $9.09 $9.12 $6.89 126,841
2018-06-12 $9.28 $9.34 $9.23 $9.28 $7.01 125,488
2018-06-11 $9.18 $9.30 $9.15 $9.26 $7.00 162,681
2018-06-08 $9.19 $9.21 $9.11 $9.16 $6.92 192,784
2018-06-07 $9.20 $9.23 $9.16 $9.19 $6.94 70,236
2018-06-06 $9.16 $9.20 $9.11 $9.17 $6.93 139,139
2018-06-05 $9.15 $9.23 $9.15 $9.23 $6.97 148,502
2018-06-04 $9.20 $9.20 $9.13 $9.20 $6.95 110,132
2018-06-01 $8.99 $9.15 $8.99 $9.13 $6.90 112,776
2018-05-31 $9.15 $9.15 $9.02 $9.04 $6.83 188,264
2018-05-30 $8.94 $9.08 $8.88 $9.06 $6.85 192,452
2018-05-29 $8.86 $8.88 $8.76 $8.88 $6.71 152,580
2018-05-25 $8.81 $8.84 $8.66 $8.84 $6.68 166,040
2018-05-24 $8.99 $8.99 $8.82 $8.88 $6.71 188,498
2018-05-23 $9.06 $9.07 $8.89 $8.97 $6.78 582,402
2018-05-22 $9.14 $9.18 $9.03 $9.11 $6.88 249,484
2018-05-21 $9.13 $9.18 $9.09 $9.13 $6.90 134,521
2018-05-18 $9.11 $9.13 $9.00 $9.11 $6.88 137,024
2018-05-17 $9.06 $9.20 $9.04 $9.11 $6.88 135,757
2018-05-16 $8.94 $9.07 $8.94 $9.05 $6.84 183,570
2018-05-15 $8.93 $8.99 $8.86 $8.98 $6.79 408,100
2018-05-14 $8.87 $8.93 $8.82 $8.90 $6.73 258,781
2018-05-11 $8.91 $8.92 $8.81 $8.87 $6.66 137,477
2018-05-10 $8.80 $8.89 $8.80 $8.87 $6.66 141,672
2018-05-09 $8.81 $8.89 $8.79 $8.80 $6.61 301,003
2018-05-08 $8.77 $8.80 $8.65 $8.77 $6.59 112,085
2018-05-07 $8.65 $8.82 $8.65 $8.73 $6.56 121,997
2018-05-04 $8.60 $8.62 $8.55 $8.61 $6.47 170,641
2018-05-03 $8.54 $8.62 $8.53 $8.56 $6.43 143,344
2018-05-02 $8.53 $8.66 $8.53 $8.58 $6.44 92,952
2018-05-01 $8.55 $8.57 $8.48 $8.57 $6.44 170,739
2018-04-30 $8.55 $8.55 $8.48 $8.50 $6.38 207,629
2018-04-27 $8.37 $8.53 $8.37 $8.53 $6.41 151,280
2018-04-26 $8.41 $8.50 $8.32 $8.45 $6.35 222,074
2018-04-25 $8.49 $8.49 $8.32 $8.37 $6.29 245,424
2018-04-24 $8.62 $8.62 $8.38 $8.45 $6.35 123,395
2018-04-23 $8.50 $8.64 $8.47 $8.52 $6.40 203,600
2018-04-20 $8.58 $8.58 $8.43 $8.55 $6.42 100,964
2018-04-19 $8.65 $8.66 $8.48 $8.51 $6.39 86,779
2018-04-18 $8.61 $8.74 $8.55 $8.61 $6.47 181,988
2018-04-17 $8.52 $8.69 $8.51 $8.59 $6.45 228,685
2018-04-16 $8.35 $8.62 $8.15 $8.62 $6.47 186,416
2018-04-13 $8.40 $8.40 $8.19 $8.24 $6.19 141,226
2018-04-12 $8.62 $8.62 $8.35 $8.36 $6.24 291,003
2018-04-11 $8.58 $8.64 $8.53 $8.62 $6.43 138,284
2018-04-10 $8.45 $8.66 $8.38 $8.62 $6.43 191,951
2018-04-09 $8.42 $8.50 $8.26 $8.43 $6.29 122,379
2018-04-06 $8.34 $8.44 $8.14 $8.42 $6.28 117,758
2018-04-05 $8.38 $8.41 $8.23 $8.41 $6.27 116,733
2018-04-04 $8.16 $8.33 $8.10 $8.23 $6.14 84,385
2018-04-03 $8.32 $8.39 $8.02 $8.35 $6.23 174,267
2018-04-02 $8.17 $8.37 $8.06 $8.18 $6.10 309,672
2018-03-29 $8.21 $8.21 $8.03 $8.16 $6.09 231,659
2018-03-28 $7.97 $8.11 $7.86 $8.07 $6.02 181,921
2018-03-27 $8.16 $8.22 $7.90 $7.99 $5.96 186,713
2018-03-26 $8.28 $8.28 $7.96 $8.07 $6.02 225,604
2018-03-23 $8.17 $8.30 $8.12 $8.18 $6.10 382,393
2018-03-22 $8.33 $8.33 $8.04 $8.13 $6.07 134,791
2018-03-21 $8.10 $8.37 $8.10 $8.28 $6.18 192,572
2018-03-20 $8.21 $8.31 $8.06 $8.11 $6.05 230,251
2018-03-19 $8.50 $8.50 $8.12 $8.23 $6.14 264,018
2018-03-16 $8.21 $8.56 $8.19 $8.50 $6.34 248,735
2018-03-15 $8.56 $8.63 $7.88 $8.23 $6.14 462,768
2018-03-14 $8.65 $8.70 $8.53 $8.57 $6.39 147,549
2018-03-13 $8.72 $8.77 $8.64 $8.71 $6.46 195,110
2018-03-12 $8.62 $8.69 $8.53 $8.66 $6.42 196,905
2018-03-09 $8.57 $8.63 $8.53 $8.56 $6.35 188,251
2018-03-08 $8.44 $8.54 $8.40 $8.50 $6.30 170,993
2018-03-07 $8.54 $8.56 $8.42 $8.47 $6.28 174,474
2018-03-06 $8.58 $8.61 $8.48 $8.52 $6.32 202,053
2018-03-05 $8.57 $8.66 $8.49 $8.50 $6.30 298,069
2018-03-02 $8.61 $8.74 $8.51 $8.60 $6.38 334,464
2018-03-01 $8.62 $8.81 $8.57 $8.69 $6.44 402,909
2018-02-28 $8.89 $8.95 $8.58 $8.64 $6.40 242,925
2018-02-27 $8.96 $8.97 $8.71 $8.81 $6.53 249,128
2018-02-26 $9.05 $9.06 $8.83 $8.95 $6.63 144,558
2018-02-23 $8.92 $9.03 $8.87 $8.98 $6.66 228,814
2018-02-22 $9.04 $9.11 $8.80 $8.86 $6.57 164,383
2018-02-21 $9.13 $9.15 $8.93 $8.95 $6.63 115,434
2018-02-20 $9.19 $9.23 $9.04 $9.11 $6.75 117,865
2018-02-16 $9.24 $9.24 $9.07 $9.21 $6.83 190,210
2018-02-15 $9.30 $9.35 $9.17 $9.20 $6.82 236,387
2018-02-14 $9.25 $9.35 $9.22 $9.32 $6.91 140,862
2018-02-13 $9.18 $9.35 $9.06 $9.33 $6.88 162,150
2018-02-12 $9.01 $9.22 $9.01 $9.16 $6.75 178,223
2018-02-09 $9.10 $9.26 $8.68 $8.96 $6.60 396,436
2018-02-08 $9.53 $9.54 $9.05 $9.07 $6.68 262,806
2018-02-07 $9.58 $9.67 $9.36 $9.41 $6.93 397,664
2018-02-06 $9.12 $9.61 $9.11 $9.59 $7.07 265,420
2018-02-05 $9.70 $9.71 $9.06 $9.29 $6.85 256,313
2018-02-02 $10.03 $10.03 $9.63 $9.70 $7.15 303,668
2018-02-01 $9.81 $10.07 $9.81 $10.05 $7.41 198,216
2018-01-31 $9.94 $10.00 $9.77 $9.85 $7.26 198,277
2018-01-30 $10.00 $10.00 $9.77 $9.84 $7.25 315,076
2018-01-29 $10.29 $10.29 $9.96 $10.04 $7.40 274,933
2018-01-26 $10.24 $10.30 $10.11 $10.25 $7.55 215,495
2018-01-25 $10.27 $10.27 $10.03 $10.15 $7.48 275,378
2018-01-24 $10.24 $10.34 $10.12 $10.19 $7.51 245,560
2018-01-23 $10.14 $10.19 $9.97 $10.19 $7.51 232,082
2018-01-22 $9.83 $10.09 $9.76 $10.08 $7.43 212,443
2018-01-19 $9.68 $9.79 $9.52 $9.79 $7.21 167,075
2018-01-18 $9.83 $9.83 $9.55 $9.60 $7.07 311,468
2018-01-17 $9.97 $9.97 $9.71 $9.79 $7.21 265,449
2018-01-16 $10.03 $10.05 $9.85 $9.90 $7.30 278,151
2018-01-12 $10.14 $10.17 $9.91 $9.95 $7.33 286,462
2018-01-11 $10.03 $10.14 $9.91 $10.10 $7.40 307,917
2018-01-10 $9.93 $10.06 $9.87 $9.97 $7.31 338,751
2018-01-09 $9.90 $9.98 $9.82 $9.87 $7.23 301,202
2018-01-08 $9.90 $9.90 $9.74 $9.86 $7.23 199,764
2018-01-05 $9.90 $9.90 $9.74 $9.85 $7.22 340,049
2018-01-04 $9.94 $9.99 $9.75 $9.90 $7.26 227,275
2018-01-03 $9.65 $9.91 $9.57 $9.85 $7.22 377,628
2018-01-02 $9.46 $9.65 $9.33 $9.65 $7.07 410,382
2017-12-29 $9.36 $9.40 $9.29 $9.38 $6.87 451,501
2017-12-28 $9.31 $9.36 $9.23 $9.30 $6.82 340,954
2017-12-27 $9.33 $9.35 $9.18 $9.23 $6.76 264,280
2017-12-26 $9.41 $9.46 $9.18 $9.20 $6.74 408,459
2017-12-22 $9.12 $9.26 $9.06 $9.22 $6.76 325,895
2017-12-21 $9.00 $9.14 $8.94 $9.07 $6.65 382,386
2017-12-20 $9.20 $9.22 $8.91 $9.02 $6.61 513,749
2017-12-19 $9.12 $9.24 $9.10 $9.17 $6.72 497,175
2017-12-18 $9.04 $9.27 $8.90 $9.17 $6.72 529,069
2017-12-15 $9.07 $9.07 $8.76 $8.89 $6.52 339,508
2017-12-14 $8.80 $9.10 $8.74 $8.98 $6.58 449,678
2017-12-13 $8.83 $9.01 $8.83 $8.89 $6.48 279,268
2017-12-12 $8.86 $9.11 $8.82 $8.88 $6.47 324,126
2017-12-11 $8.63 $8.86 $8.55 $8.86 $6.45 235,253
2017-12-08 $8.55 $8.65 $8.48 $8.59 $6.26 338,851
2017-12-07 $8.29 $8.52 $8.29 $8.49 $6.18 339,056
2017-12-06 $8.45 $8.50 $8.32 $8.35 $6.08 450,931
2017-12-05 $8.85 $8.85 $8.51 $8.55 $6.23 414,671
2017-12-04 $8.90 $8.90 $8.59 $8.73 $6.36 351,114
2017-12-01 $8.48 $8.94 $8.43 $8.74 $6.37 410,377
2017-11-30 $8.19 $8.44 $8.15 $8.44 $6.15 418,334
2017-11-29 $7.95 $8.12 $7.89 $8.10 $5.90 489,594
2017-11-28 $8.17 $8.18 $7.97 $7.97 $5.81 431,439
2017-11-27 $8.31 $8.35 $8.11 $8.11 $5.91 307,208
2017-11-24 $8.39 $8.44 $8.35 $8.37 $6.10 83,247
2017-11-22 $8.26 $8.32 $8.19 $8.28 $6.03 231,863
2017-11-21 $8.40 $8.40 $8.12 $8.15 $5.94 417,601
2017-11-20 $8.40 $8.40 $8.26 $8.38 $6.10 232,429
2017-11-17 $8.25 $8.44 $8.22 $8.42 $6.13 392,136
2017-11-16 $8.38 $8.38 $8.15 $8.19 $5.97 551,753
2017-11-15 $8.23 $8.46 $8.10 $8.28 $6.03 458,953
2017-11-14 $8.56 $8.56 $8.15 $8.23 $6.00 468,607
2017-11-13 $8.85 $8.85 $8.48 $8.53 $6.17 379,582
2017-11-10 $8.80 $8.84 $8.69 $8.70 $6.30 316,703
2017-11-09 $8.88 $8.90 $8.72 $8.75 $6.33 369,749
2017-11-08 $8.94 $8.94 $8.79 $8.93 $6.46 335,777
2017-11-07 $8.85 $8.93 $8.84 $8.87 $6.42 439,302
2017-11-06 $8.76 $8.87 $8.76 $8.83 $6.39 194,764
2017-11-03 $8.72 $8.77 $8.66 $8.69 $6.29 216,126
2017-11-02 $8.93 $8.93 $8.58 $8.67 $6.27 280,379
2017-11-01 $8.84 $8.95 $8.80 $8.87 $6.42 407,070
2017-10-31 $8.80 $8.82 $8.68 $8.78 $6.35 329,586
2017-10-30 $8.92 $9.05 $8.60 $8.78 $6.35 1,048,920
2017-10-27 $8.86 $8.96 $8.79 $8.83 $6.39 485,193
2017-10-26 $8.70 $8.92 $8.57 $8.78 $6.35 326,282
2017-10-25 $8.97 $9.04 $8.59 $8.65 $6.26 474,000
2017-10-24 $9.20 $9.20 $8.96 $8.98 $6.50 418,451
2017-10-23 $9.23 $9.25 $9.07 $9.16 $6.63 224,463
2017-10-20 $9.28 $9.33 $9.07 $9.14 $6.61 248,731
2017-10-19 $9.22 $9.32 $9.07 $9.22 $6.67 464,017
2017-10-18 $9.28 $9.34 $9.08 $9.19 $6.65 195,661
2017-10-17 $9.34 $9.36 $9.25 $9.28 $6.71 207,047
2017-10-16 $9.33 $9.42 $9.33 $9.39 $6.79 122,517
2017-10-13 $9.62 $9.62 $9.37 $9.37 $6.78 215,072
2017-10-12 $9.56 $9.57 $9.45 $9.49 $6.83 246,959
2017-10-11 $9.57 $9.58 $9.51 $9.54 $6.86 210,506
2017-10-10 $9.59 $9.65 $9.52 $9.52 $6.85 224,483
2017-10-09 $9.61 $9.69 $9.51 $9.53 $6.86 304,086
2017-10-06 $9.68 $9.75 $9.46 $9.55 $6.87 260,957
2017-10-05 $9.52 $9.60 $9.45 $9.56 $6.88 219,463
2017-10-04 $9.47 $9.55 $9.42 $9.45 $6.80 125,625
2017-10-03 $9.56 $9.57 $9.39 $9.48 $6.82 236,930
2017-10-02 $9.62 $9.62 $9.43 $9.52 $6.85 213,904
2017-09-29 $9.51 $9.67 $9.45 $9.50 $6.83 298,790
2017-09-28 $9.50 $9.62 $9.39 $9.41 $6.77 241,742
2017-09-27 $9.51 $9.54 $9.34 $9.46 $6.81 144,872
2017-09-26 $9.52 $9.52 $9.36 $9.47 $6.81 160,075
2017-09-25 $9.40 $9.45 $9.29 $9.45 $6.80 265,897
2017-09-22 $9.35 $9.35 $9.20 $9.25 $6.65 222,715
2017-09-21 $9.39 $9.42 $9.23 $9.32 $6.70 233,953
2017-09-20 $9.39 $9.49 $9.33 $9.37 $6.74 271,858
2017-09-19 $9.35 $9.46 $9.35 $9.39 $6.76 297,142
2017-09-18 $9.40 $9.43 $9.29 $9.33 $6.71 252,362
2017-09-15 $9.35 $9.48 $9.32 $9.48 $6.82 125,967
2017-09-14 $9.51 $9.54 $9.35 $9.42 $6.78 170,637
2017-09-13 $9.39 $9.56 $9.34 $9.52 $6.81 204,222
2017-09-12 $9.37 $9.43 $9.31 $9.36 $6.69 158,487
2017-09-11 $9.30 $9.43 $9.27 $9.34 $6.68 166,230
2017-09-08 $9.49 $9.49 $9.28 $9.34 $6.68 145,541
2017-09-07 $9.62 $9.62 $9.39 $9.45 $6.76 141,116
2017-09-06 $9.42 $9.55 $9.41 $9.50 $6.79 167,201
2017-09-05 $9.70 $9.70 $9.37 $9.45 $6.76 204,153
2017-09-01 $9.66 $9.68 $9.49 $9.65 $6.90 134,194
2017-08-31 $9.40 $9.49 $9.26 $9.49 $6.79 154,487
2017-08-30 $9.14 $9.29 $9.14 $9.29 $6.64 94,883
2017-08-29 $9.03 $9.33 $9.02 $9.19 $6.57 240,150
2017-08-28 $9.34 $9.34 $9.13 $9.15 $6.54 138,467
2017-08-25 $9.22 $9.33 $9.20 $9.25 $6.62 113,193
2017-08-24 $9.28 $9.28 $9.17 $9.23 $6.60 107,919
2017-08-23 $9.19 $9.28 $9.04 $9.21 $6.59 201,628
2017-08-22 $8.91 $9.07 $8.91 $9.04 $6.47 181,139
2017-08-21 $9.09 $9.13 $8.90 $8.97 $6.42 215,806
2017-08-18 $9.14 $9.14 $8.98 $9.04 $6.47 221,745
2017-08-17 $9.15 $9.15 $9.01 $9.03 $6.46 196,229
2017-08-16 $9.06 $9.18 $9.05 $9.09 $6.50 172,312
2017-08-15 $9.30 $9.30 $9.05 $9.06 $6.48 169,692
2017-08-14 $9.29 $9.35 $9.19 $9.21 $6.59 179,797
2017-08-11 $9.04 $9.37 $8.99 $9.18 $6.57 291,191
2017-08-10 $9.68 $9.68 $9.21 $9.34 $6.64 285,887
2017-08-09 $9.24 $9.64 $9.24 $9.64 $6.85 270,524
2017-08-08 $9.64 $9.64 $9.25 $9.36 $6.65 429,950
2017-08-07 $9.61 $9.64 $9.52 $9.58 $6.81 135,434
2017-08-04 $9.59 $9.79 $9.50 $9.70 $6.90 163,309
2017-08-03 $9.79 $9.87 $9.70 $9.75 $6.93 127,286
2017-08-02 $9.97 $9.97 $9.82 $9.87 $7.02 176,311
2017-08-01 $10.00 $10.00 $9.88 $9.92 $7.05 116,742
2017-07-31 $9.87 $9.95 $9.84 $9.90 $7.04 120,940
2017-07-28 $9.84 $9.87 $9.70 $9.87 $7.02 125,221
2017-07-27 $9.84 $9.84 $9.70 $9.79 $6.96 156,258
2017-07-26 $10.00 $10.00 $9.70 $9.75 $6.93 164,277
2017-07-25 $9.96 $9.96 $9.65 $9.72 $6.91 120,383
2017-07-24 $9.68 $9.70 $9.62 $9.67 $6.87 168,280
2017-07-21 $9.65 $9.66 $9.53 $9.58 $6.81 129,653
2017-07-20 $9.77 $9.84 $9.52 $9.55 $6.79 297,790
2017-07-19 $9.82 $9.97 $9.74 $9.80 $6.97 255,952
2017-07-18 $9.80 $9.87 $9.74 $9.77 $6.95 185,037
2017-07-17 $9.87 $9.87 $9.77 $9.81 $6.97 120,389
2017-07-14 $9.74 $9.80 $9.56 $9.80 $6.97 284,424
2017-07-13 $9.66 $9.66 $9.51 $9.59 $6.82 146,308
2017-07-12 $9.70 $9.75 $9.62 $9.66 $6.83 245,575
2017-07-11 $9.65 $9.70 $9.53 $9.64 $6.81 206,220
2017-07-10 $9.64 $9.68 $9.55 $9.66 $6.83 172,118
2017-07-07 $9.53 $9.67 $9.38 $9.58 $6.77 252,542
2017-07-06 $9.66 $9.75 $9.45 $9.53 $6.74 206,459
2017-07-05 $9.90 $9.97 $9.57 $9.63 $6.81 295,343
2017-07-03 $9.79 $9.96 $9.70 $9.94 $7.03 158,020
2017-06-30 $9.51 $9.68 $9.44 $9.62 $6.80 336,353
2017-06-29 $9.35 $9.46 $9.30 $9.39 $6.64 427,512
2017-06-28 $9.12 $9.33 $9.08 $9.30 $6.57 182,773
2017-06-27 $9.07 $9.22 $9.04 $9.09 $6.43 253,409
2017-06-26 $8.91 $9.15 $8.90 $9.03 $6.38 458,498
2017-06-23 $8.74 $8.89 $8.67 $8.89 $6.28 131,801
2017-06-22 $8.63 $8.78 $8.53 $8.65 $6.11 221,378
2017-06-21 $8.68 $8.74 $8.55 $8.61 $6.09 383,038
2017-06-20 $8.80 $8.80 $8.54 $8.62 $6.09 290,471
2017-06-19 $8.99 $8.99 $8.85 $8.90 $6.29 166,689
2017-06-16 $8.88 $8.95 $8.77 $8.92 $6.31 178,945
2017-06-15 $8.97 $8.97 $8.74 $8.75 $6.19 214,716
2017-06-14 $9.16 $9.19 $8.89 $8.99 $6.35 259,081
2017-06-13 $9.24 $9.24 $9.15 $9.20 $6.50 147,210
2017-06-12 $9.18 $9.22 $9.11 $9.21 $6.47 200,540
2017-06-09 $9.16 $9.18 $9.05 $9.09 $6.39 195,441
2017-06-08 $9.10 $9.14 $8.93 $9.09 $6.39 229,719
2017-06-07 $9.47 $9.51 $9.05 $9.08 $6.38 231,449
2017-06-06 $9.50 $9.50 $9.37 $9.47 $6.65 121,322
2017-06-05 $9.44 $9.49 $9.44 $9.48 $6.66 138,759
2017-06-02 $9.60 $9.60 $9.50 $9.51 $6.68 108,517
2017-06-01 $9.62 $9.64 $9.50 $9.60 $6.75 132,064
2017-05-31 $9.49 $9.56 $9.40 $9.49 $6.67 207,185
2017-05-30 $9.70 $9.70 $9.50 $9.53 $6.70 112,209
2017-05-26 $9.84 $9.84 $9.67 $9.71 $6.82 79,809
2017-05-25 $9.95 $9.95 $9.67 $9.74 $6.84 218,587
2017-05-24 $9.83 $9.91 $9.78 $9.79 $6.88 119,826
2017-05-23 $9.89 $9.90 $9.81 $9.85 $6.92 145,476
2017-05-22 $9.86 $9.86 $9.68 $9.82 $6.90 175,413
2017-05-19 $9.68 $9.76 $9.64 $9.70 $6.82 133,556
2017-05-18 $9.64 $9.65 $9.52 $9.61 $6.75 225,599
2017-05-17 $9.78 $9.78 $9.62 $9.65 $6.78 184,486
2017-05-16 $9.86 $9.90 $9.75 $9.78 $6.87 245,312
2017-05-15 $9.90 $9.99 $9.84 $9.85 $6.92 159,253
2017-05-12 $9.84 $9.84 $9.70 $9.78 $6.87 218,759
2017-05-11 $9.76 $9.78 $9.69 $9.74 $6.84 176,322
2017-05-10 $9.66 $9.77 $9.66 $9.76 $6.82 153,481
2017-05-09 $9.72 $9.72 $9.59 $9.65 $6.74 149,880
2017-05-08 $9.75 $9.81 $9.67 $9.73 $6.80 144,493
2017-05-05 $9.74 $9.77 $9.59 $9.74 $6.81 224,802
2017-05-04 $9.92 $9.93 $9.54 $9.61 $6.71 303,721
2017-05-03 $10.11 $10.11 $9.92 $9.98 $6.97 105,196
2017-05-02 $10.10 $10.14 $10.00 $10.00 $6.99 107,068
2017-05-01 $10.10 $10.12 $10.01 $10.12 $7.07 197,266
2017-04-28 $10.04 $10.04 $9.93 $9.97 $6.97 172,017
2017-04-27 $9.99 $10.00 $9.87 $9.94 $6.95 148,118
2017-04-26 $10.00 $10.04 $9.90 $9.96 $6.96 176,865
2017-04-25 $9.97 $9.98 $9.86 $9.97 $6.97 391,426
2017-04-24 $9.95 $10.08 $9.94 $9.99 $6.98 207,662
2017-04-21 $10.00 $10.04 $9.88 $9.93 $6.94 145,462
2017-04-20 $9.92 $9.97 $9.87 $9.89 $6.91 92,478
2017-04-19 $10.04 $10.04 $9.85 $9.90 $6.92 115,364
2017-04-18 $10.02 $10.02 $9.85 $9.95 $6.95 106,684
2017-04-17 $10.08 $10.09 $9.92 $9.99 $6.98 130,940
2017-04-13 $10.04 $10.09 $9.93 $9.99 $6.98 172,464
2017-04-12 $10.12 $10.14 $10.03 $10.03 $7.01 107,843
2017-04-11 $10.24 $10.25 $10.11 $10.19 $7.08 98,068
2017-04-10 $10.33 $10.33 $10.16 $10.20 $7.09 186,925
2017-04-07 $10.21 $10.28 $10.17 $10.20 $7.09 182,859
2017-04-06 $10.14 $10.25 $10.10 $10.21 $7.10 105,508
2017-04-05 $10.18 $10.29 $10.07 $10.07 $7.00 110,273
2017-04-04 $10.19 $10.19 $10.03 $10.15 $7.05 181,441
2017-04-03 $10.22 $10.22 $10.05 $10.14 $7.05 101,399
2017-03-31 $9.97 $10.13 $9.91 $10.13 $7.04 196,742
2017-03-30 $9.96 $10.04 $9.93 $9.97 $6.93 112,725
2017-03-29 $9.78 $9.91 $9.74 $9.90 $6.88 131,492
2017-03-28 $9.86 $9.86 $9.71 $9.76 $6.78 135,635
2017-03-27 $9.73 $9.73 $9.60 $9.72 $6.75 157,675
2017-03-24 $9.80 $9.80 $9.71 $9.77 $6.79 216,745
2017-03-23 $9.64 $9.82 $9.59 $9.70 $6.74 226,760
2017-03-22 $9.57 $9.69 $9.56 $9.60 $6.67 268,882
2017-03-21 $9.77 $9.87 $9.61 $9.67 $6.72 374,871
2017-03-20 $9.75 $9.87 $9.74 $9.79 $6.80 138,002
2017-03-17 $9.90 $9.97 $9.78 $9.81 $6.82 248,611
2017-03-16 $9.86 $9.96 $9.82 $9.92 $6.89 205,213
2017-03-15 $9.85 $9.95 $9.71 $9.87 $6.86 123,706
2017-03-14 $9.73 $9.82 $9.70 $9.70 $6.74 224,727
2017-03-13 $9.87 $9.97 $9.87 $9.88 $6.87 241,661
2017-03-10 $9.83 $9.94 $9.75 $9.93 $6.86 355,279
2017-03-09 $10.15 $10.15 $9.60 $9.86 $6.81 511,076
2017-03-08 $10.32 $10.35 $10.06 $10.08 $6.97 281,524
2017-03-07 $10.34 $10.39 $10.26 $10.34 $7.15 251,731
2017-03-06 $10.40 $10.40 $10.26 $10.37 $7.17 143,869
2017-03-03 $10.38 $10.48 $10.35 $10.41 $7.19 322,802
2017-03-02 $10.39 $10.51 $10.28 $10.43 $7.21 385,915
2017-03-01 $10.39 $10.47 $10.34 $10.35 $7.15 260,345
2017-02-28 $10.32 $10.36 $10.24 $10.27 $7.10 243,666
2017-02-27 $10.37 $10.37 $10.21 $10.28 $7.10 293,053
2017-02-24 $10.33 $10.40 $10.24 $10.34 $7.15 139,984
2017-02-23 $10.55 $10.55 $10.38 $10.39 $7.18 291,671
2017-02-22 $10.53 $10.53 $10.39 $10.42 $7.20 202,638
2017-02-21 $10.53 $10.61 $10.45 $10.51 $7.26 258,491
2017-02-17 $10.55 $10.55 $10.41 $10.41 $7.19 249,966
2017-02-16 $10.63 $10.69 $10.51 $10.54 $7.28 294,086
2017-02-15 $10.55 $10.64 $10.48 $10.63 $7.35 312,952
2017-02-14 $10.42 $10.52 $10.31 $10.52 $7.27 238,913
2017-02-13 $10.46 $10.49 $10.36 $10.40 $7.19 256,821
2017-02-10 $10.65 $10.65 $10.47 $10.53 $7.24 313,088
2017-02-09 $10.53 $10.54 $10.41 $10.51 $7.23 290,099
2017-02-08 $10.10 $10.44 $10.09 $10.38 $7.14 613,944
2017-02-07 $10.42 $10.45 $10.25 $10.31 $7.09 425,862
2017-02-06 $10.48 $10.48 $10.35 $10.42 $7.16 326,985
2017-02-03 $10.31 $10.45 $10.31 $10.38 $7.14 263,453
2017-02-02 $10.40 $10.40 $10.24 $10.27 $7.06 337,578
2017-02-01 $10.29 $10.36 $10.21 $10.34 $7.11 332,093
2017-01-31 $10.10 $10.15 $9.99 $10.15 $6.98 193,567
2017-01-30 $10.19 $10.19 $10.05 $10.09 $6.94 310,826
2017-01-27 $10.18 $10.21 $10.07 $10.21 $7.02 335,473
2017-01-26 $10.23 $10.27 $10.06 $10.20 $7.01 460,290
2017-01-25 $10.00 $10.19 $9.98 $10.19 $7.01 434,145
2017-01-24 $9.77 $9.96 $9.76 $9.94 $6.83 217,490
2017-01-23 $9.73 $9.74 $9.64 $9.74 $6.70 170,567
2017-01-20 $9.71 $9.78 $9.64 $9.71 $6.68 190,586
2017-01-19 $9.68 $9.74 $9.61 $9.65 $6.63 112,916
2017-01-18 $9.68 $9.71 $9.59 $9.68 $6.65 117,505
2017-01-17 $9.75 $9.76 $9.63 $9.70 $6.67 264,241
2017-01-13 $9.69 $9.77 $9.67 $9.69 $6.66 206,462
2017-01-12 $9.74 $9.78 $9.65 $9.70 $6.67 286,048
2017-01-11 $9.69 $9.80 $9.61 $9.79 $6.69 205,685
2017-01-10 $9.71 $9.76 $9.60 $9.62 $6.58 307,827
2017-01-09 $9.95 $9.95 $9.78 $9.79 $6.69 249,322
2017-01-06 $9.89 $9.99 $9.81 $9.98 $6.82 405,562
2017-01-05 $9.69 $9.81 $9.69 $9.78 $6.69 274,694
2017-01-04 $9.56 $9.70 $9.50 $9.66 $6.60 341,123
2017-01-03 $9.50 $9.58 $9.43 $9.49 $6.49 331,743
2016-12-30 $9.43 $9.43 $9.32 $9.39 $6.42 346,461
2016-12-29 $9.49 $9.49 $9.32 $9.37 $6.41 386,663
2016-12-28 $9.64 $9.68 $9.39 $9.44 $6.45 347,294
2016-12-27 $9.61 $9.68 $9.55 $9.59 $6.56 327,350
2016-12-23 $9.45 $9.61 $9.45 $9.57 $6.54 353,676
2016-12-22 $9.34 $9.47 $9.31 $9.45 $6.46 425,102
2016-12-21 $9.19 $9.31 $9.19 $9.28 $6.34 316,029
2016-12-20 $9.12 $9.27 $9.12 $9.21 $6.29 405,889
2016-12-19 $9.17 $9.22 $9.04 $9.12 $6.23 315,725
2016-12-16 $9.10 $9.18 $9.08 $9.15 $6.25 225,872
2016-12-15 $9.09 $9.14 $9.03 $9.08 $6.21 222,044
2016-12-14 $9.32 $9.32 $9.07 $9.09 $6.21 255,069
2016-12-13 $9.39 $9.47 $9.32 $9.34 $6.38 343,200
2016-12-12 $9.41 $9.48 $9.35 $9.39 $6.38 469,274
2016-12-09 $9.34 $9.34 $9.22 $9.30 $6.32 201,524
2016-12-08 $9.25 $9.29 $9.15 $9.27 $6.30 300,615
2016-12-07 $9.05 $9.24 $9.05 $9.22 $6.27 314,960
2016-12-06 $9.02 $9.12 $8.97 $9.11 $6.19 334,264
2016-12-05 $9.26 $9.26 $9.05 $9.05 $6.15 358,350
2016-12-02 $9.15 $9.26 $9.10 $9.26 $6.29 281,064
2016-12-01 $9.43 $9.49 $9.14 $9.15 $6.22 236,839
2016-11-30 $9.24 $9.39 $9.21 $9.33 $6.34 378,880
2016-11-29 $9.00 $9.08 $8.84 $8.99 $6.11 447,278
2016-11-28 $9.36 $9.39 $9.07 $9.11 $6.19 291,102
2016-11-25 $9.38 $9.38 $9.24 $9.27 $6.30 100,537
2016-11-23 $9.29 $9.35 $9.21 $9.32 $6.33 240,418
2016-11-22 $9.30 $9.45 $9.20 $9.26 $6.29 362,443
2016-11-21 $9.37 $9.50 $9.18 $9.31 $6.33 370,075
2016-11-18 $9.10 $9.27 $9.09 $9.18 $6.24 124,578
2016-11-17 $9.17 $9.32 $9.04 $9.08 $6.17 195,646
2016-11-16 $9.18 $9.24 $9.10 $9.17 $6.23 236,637
2016-11-15 $9.08 $9.21 $9.00 $9.15 $6.22 180,365
2016-11-14 $8.81 $9.01 $8.78 $8.95 $6.08 205,482
2016-11-11 $9.04 $9.08 $8.75 $8.78 $5.97 341,202
2016-11-10 $8.94 $9.09 $8.81 $9.03 $6.14 272,359
2016-11-09 $8.49 $8.88 $8.38 $8.81 $5.95 289,218
2016-11-08 $8.35 $8.43 $8.31 $8.39 $5.67 265,638
2016-11-07 $8.49 $8.53 $8.39 $8.43 $5.69 280,344
2016-11-04 $8.39 $8.47 $8.36 $8.37 $5.65 147,885
2016-11-03 $8.44 $8.57 $8.42 $8.45 $5.71 137,045
2016-11-02 $8.49 $8.57 $8.35 $8.49 $5.73 208,141
2016-11-01 $8.74 $8.77 $8.65 $8.67 $5.86 249,893
2016-10-31 $8.82 $8.82 $8.60 $8.68 $5.86 188,241
2016-10-28 $8.78 $8.92 $8.73 $8.77 $5.92 165,976
2016-10-27 $8.86 $8.92 $8.77 $8.80 $5.94 127,567
2016-10-26 $8.89 $8.99 $8.83 $8.84 $5.97 227,240
2016-10-25 $9.10 $9.16 $8.99 $8.99 $6.07 94,822
2016-10-24 $9.07 $9.21 $9.04 $9.15 $6.18 168,544
2016-10-21 $8.87 $9.05 $8.87 $9.02 $6.09 176,112
2016-10-20 $8.87 $9.03 $8.87 $8.93 $6.03 140,404
2016-10-19 $8.80 $8.97 $8.80 $8.90 $6.01 141,138
2016-10-18 $8.74 $8.83 $8.69 $8.78 $5.93 118,139
2016-10-17 $8.80 $8.90 $8.66 $8.67 $5.86 112,331
2016-10-14 $8.91 $8.95 $8.82 $8.86 $5.98 84,653
2016-10-13 $8.85 $8.96 $8.74 $8.87 $5.99 130,361
2016-10-12 $9.05 $9.08 $8.98 $8.99 $6.03 47,998
2016-10-11 $9.13 $9.13 $8.98 $9.05 $6.08 104,765
2016-10-10 $9.01 $9.19 $9.01 $9.12 $6.12 81,872
2016-10-07 $9.09 $9.15 $8.95 $8.96 $6.01 95,072
2016-10-06 $9.18 $9.20 $9.05 $9.06 $6.08 82,519
2016-10-05 $9.11 $9.17 $9.08 $9.12 $6.12 128,002
2016-10-04 $9.24 $9.24 $9.00 $9.06 $6.08 88,199
2016-10-03 $9.28 $9.31 $9.17 $9.21 $6.18 93,448
2016-09-30 $9.18 $9.28 $9.11 $9.28 $6.23 153,050
2016-09-29 $9.18 $9.29 $9.04 $9.13 $6.13 154,277
2016-09-28 $9.00 $9.20 $8.95 $9.16 $6.15 155,771
2016-09-27 $9.04 $9.04 $8.87 $9.01 $6.05 182,625
2016-09-26 $9.06 $9.15 $8.95 $8.95 $6.01 158,016
2016-09-23 $9.20 $9.23 $8.91 $9.10 $6.11 207,381
2016-09-22 $9.08 $9.20 $9.02 $9.18 $6.16 119,833
2016-09-21 $8.89 $8.95 $8.83 $8.93 $5.99 125,837
2016-09-20 $8.79 $8.82 $8.71 $8.74 $5.87 88,082
2016-09-19 $8.75 $8.95 $8.74 $8.75 $5.87 169,305
2016-09-16 $8.64 $8.80 $8.64 $8.74 $5.87 205,556
2016-09-15 $8.73 $8.78 $8.62 $8.70 $5.84 213,202
2016-09-14 $8.83 $8.90 $8.68 $8.75 $5.87 196,233
2016-09-13 $9.09 $9.09 $8.74 $8.77 $5.89 179,877
2016-09-12 $9.16 $9.25 $9.05 $9.18 $6.12 201,564
2016-09-09 $9.10 $9.31 $9.09 $9.16 $6.11 344,512
2016-09-08 $9.28 $9.49 $9.27 $9.28 $6.19 281,541
2016-09-07 $9.23 $9.33 $9.20 $9.26 $6.18 244,963
2016-09-06 $9.14 $9.23 $9.08 $9.16 $6.11 100,021
2016-09-02 $9.02 $9.08 $8.96 $9.04 $6.03 109,551
2016-09-01 $8.88 $8.91 $8.80 $8.91 $5.94 202,903
2016-08-31 $8.95 $8.95 $8.77 $8.88 $5.92 175,337
2016-08-30 $8.94 $8.94 $8.85 $8.89 $5.93 199,474
2016-08-29 $8.81 $8.96 $8.80 $8.86 $5.91 206,394
2016-08-26 $8.98 $9.07 $8.91 $8.92 $5.95 158,947
2016-08-25 $8.93 $9.02 $8.88 $8.93 $5.96 121,608
2016-08-24 $9.25 $9.25 $8.95 $8.96 $5.98 305,635
2016-08-23 $9.15 $9.20 $9.10 $9.20 $6.14 166,957
2016-08-22 $9.12 $9.12 $9.02 $9.09 $6.06 204,078
2016-08-19 $9.11 $9.20 $9.09 $9.13 $6.09 185,791
2016-08-18 $8.93 $9.13 $8.93 $9.13 $6.09 210,988
2016-08-17 $8.93 $8.96 $8.86 $8.92 $5.95 193,298
2016-08-16 $8.74 $8.93 $8.70 $8.89 $5.93 494,805
2016-08-15 $8.68 $8.78 $8.68 $8.74 $5.83 200,137
2016-08-12 $8.54 $8.70 $8.46 $8.67 $5.78 301,539
2016-08-11 $8.39 $8.55 $8.36 $8.47 $5.65 187,589
2016-08-10 $8.56 $8.61 $8.41 $8.44 $5.59 283,061
2016-08-09 $8.61 $8.68 $8.52 $8.59 $5.69 187,781
2016-08-08 $8.51 $8.58 $8.46 $8.58 $5.69 236,160
2016-08-05 $8.34 $8.44 $8.28 $8.43 $5.59 224,382
2016-08-04 $8.27 $8.41 $8.27 $8.31 $5.51 267,819
2016-08-03 $8.07 $8.34 $8.07 $8.33 $5.52 243,724
2016-08-02 $8.16 $8.38 $7.96 $8.04 $5.33 352,188
2016-08-01 $8.58 $8.58 $8.26 $8.30 $5.50 307,004
2016-07-29 $8.58 $8.58 $8.45 $8.55 $5.67 167,518
2016-07-28 $8.45 $8.56 $8.29 $8.49 $5.63 177,217
2016-07-27 $8.59 $8.61 $8.42 $8.45 $5.60 175,976
2016-07-26 $8.37 $8.56 $8.36 $8.43 $5.59 212,917
2016-07-25 $8.56 $8.56 $8.41 $8.45 $5.60 142,953
2016-07-22 $8.44 $8.60 $8.40 $8.59 $5.69 237,937
2016-07-21 $8.52 $8.67 $8.40 $8.47 $5.61 301,510
2016-07-20 $8.31 $8.56 $8.26 $8.52 $5.65 234,116
2016-07-19 $8.39 $8.39 $8.29 $8.38 $5.55 198,029
2016-07-18 $8.34 $8.41 $8.27 $8.36 $5.54 261,059
2016-07-15 $8.43 $8.45 $8.29 $8.33 $5.52 279,122
2016-07-14 $8.45 $8.45 $8.25 $8.39 $5.56 312,377
2016-07-13 $8.50 $8.57 $8.30 $8.32 $5.51 289,475
2016-07-12 $8.50 $8.71 $8.50 $8.55 $5.63 320,431
2016-07-11 $8.58 $8.62 $8.38 $8.42 $5.54 268,545
2016-07-08 $8.41 $8.48 $8.31 $8.48 $5.58 130,178
2016-07-07 $8.40 $8.57 $8.30 $8.37 $5.51 172,295
2016-07-06 $8.24 $8.31 $8.10 $8.30 $5.47 137,287
2016-07-05 $8.27 $8.27 $8.12 $8.26 $5.44 106,621
2016-07-01 $8.49 $8.49 $8.35 $8.36 $5.50 190,656
2016-06-30 $8.44 $8.46 $8.26 $8.46 $5.57 209,498
2016-06-29 $8.15 $8.38 $8.15 $8.36 $5.50 169,152
2016-06-28 $7.86 $8.19 $7.84 $8.12 $5.35 255,391
2016-06-27 $8.16 $8.16 $7.70 $7.70 $5.07 231,962
2016-06-24 $7.92 $8.42 $7.92 $8.16 $5.37 189,395
2016-06-23 $8.48 $8.50 $8.33 $8.49 $5.59 250,727
2016-06-22 $8.17 $8.38 $8.11 $8.28 $5.45 253,112
2016-06-21 $7.91 $8.16 $7.87 $8.16 $5.37 288,644
2016-06-20 $8.02 $8.07 $7.92 $7.94 $5.23 238,887
2016-06-17 $7.91 $7.97 $7.82 $7.89 $5.20 240,947
2016-06-16 $7.69 $7.86 $7.56 $7.85 $5.17 197,614
2016-06-15 $7.72 $7.88 $7.69 $7.81 $5.14 253,331
2016-06-14 $7.86 $7.91 $7.70 $7.78 $5.12 154,843
2016-06-13 $7.99 $8.05 $7.88 $7.91 $5.21 162,302
2016-06-10 $8.32 $8.43 $8.07 $8.09 $5.29 249,106
2016-06-09 $8.50 $8.55 $8.45 $8.52 $5.57 160,432
2016-06-08 $8.58 $8.74 $8.55 $8.61 $5.63 448,294
2016-06-07 $8.30 $8.49 $8.30 $8.48 $5.55 569,953
2016-06-06 $8.16 $8.31 $8.10 $8.29 $5.42 367,142
2016-06-03 $8.04 $8.18 $7.95 $8.02 $5.24 227,672
2016-06-02 $7.82 $8.17 $7.82 $8.09 $5.29 311,054
2016-06-01 $7.54 $7.96 $7.51 $7.93 $5.19 358,007
2016-05-31 $7.74 $7.84 $7.61 $7.64 $5.00 338,085
2016-05-27 $7.67 $7.69 $7.55 $7.64 $5.00 232,956
2016-05-26 $7.87 $7.93 $7.63 $7.66 $5.01 256,557
2016-05-25 $7.90 $7.98 $7.80 $7.87 $5.15 250,505
2016-05-24 $8.00 $8.05 $7.79 $7.80 $5.10 312,889
2016-05-23 $7.78 $7.99 $7.75 $7.98 $5.22 272,689
2016-05-20 $7.64 $7.83 $7.64 $7.82 $5.11 192,404
2016-05-19 $7.48 $7.73 $7.46 $7.63 $4.99 381,820
2016-05-18 $7.67 $7.81 $7.59 $7.61 $4.98 229,478
2016-05-17 $7.66 $7.87 $7.59 $7.72 $5.05 291,506
2016-05-16 $7.62 $7.70 $7.60 $7.62 $4.98 337,890
2016-05-13 $7.51 $7.60 $7.44 $7.49 $4.90 202,444
2016-05-12 $7.52 $7.57 $7.46 $7.50 $4.90 329,790
2016-05-11 $7.32 $7.57 $7.28 $7.50 $4.87 232,762
2016-05-10 $7.40 $7.56 $7.40 $7.41 $4.81 285,878
2016-05-09 $7.40 $7.44 $7.23 $7.38 $4.79 226,010
2016-05-06 $7.40 $7.56 $7.38 $7.49 $4.86 234,095
2016-05-05 $7.42 $7.53 $7.38 $7.46 $4.84 233,424
2016-05-04 $7.09 $7.27 $7.04 $7.19 $4.67 413,593
2016-05-03 $7.18 $7.21 $6.95 $7.01 $4.55 419,731
2016-05-02 $7.40 $7.45 $7.27 $7.33 $4.76 254,673
2016-04-29 $7.50 $7.59 $7.38 $7.44 $4.83 373,010
2016-04-28 $7.55 $7.66 $7.41 $7.41 $4.81 443,763
2016-04-27 $7.37 $7.65 $7.36 $7.52 $4.88 446,142
2016-04-26 $7.31 $7.37 $7.15 $7.28 $4.73 425,081
2016-04-25 $7.47 $7.54 $7.18 $7.23 $4.69 394,034
2016-04-22 $7.60 $7.70 $7.42 $7.45 $4.84 379,892
2016-04-21 $7.55 $7.67 $7.48 $7.55 $4.90 407,293
2016-04-20 $7.12 $7.59 $7.10 $7.52 $4.88 477,804
2016-04-19 $6.88 $7.23 $6.88 $7.15 $4.64 409,971
2016-04-18 $6.67 $6.91 $6.54 $6.88 $4.47 335,448
2016-04-15 $6.71 $6.82 $6.59 $6.81 $4.42 222,675
2016-04-14 $6.83 $6.85 $6.63 $6.69 $4.34 239,608
2016-04-13 $6.72 $6.83 $6.71 $6.82 $4.43 211,595
2016-04-12 $6.53 $6.85 $6.53 $6.78 $4.37 237,904
2016-04-11 $6.51 $6.66 $6.45 $6.50 $4.19 338,735
2016-04-08 $6.56 $6.61 $6.40 $6.41 $4.13 282,560
2016-04-07 $6.35 $6.45 $6.30 $6.36 $4.10 190,721
2016-04-06 $6.20 $6.51 $6.20 $6.35 $4.09 151,620
2016-04-05 $6.30 $6.45 $6.20 $6.20 $3.99 275,967
2016-04-04 $6.56 $6.65 $6.35 $6.44 $4.15 357,899
2016-04-01 $6.72 $6.89 $6.57 $6.65 $4.28 274,296
2016-03-31 $6.93 $7.10 $6.92 $6.96 $4.48 267,804
2016-03-30 $6.87 $7.07 $6.87 $6.95 $4.48 227,538
2016-03-29 $6.61 $6.86 $6.58 $6.80 $4.38 215,685
2016-03-28 $6.88 $6.95 $6.68 $6.79 $4.37 214,386
2016-03-24 $6.78 $6.92 $6.73 $6.75 $4.35 168,512
2016-03-23 $7.22 $7.22 $6.94 $6.97 $4.49 249,734
2016-03-22 $7.07 $7.30 $7.02 $7.25 $4.67 202,011
2016-03-21 $7.40 $7.47 $7.14 $7.29 $4.69 327,898
2016-03-18 $7.47 $7.62 $7.25 $7.41 $4.77 168,100
2016-03-17 $7.28 $7.60 $7.24 $7.45 $4.80 230,325
2016-03-16 $6.90 $7.24 $6.90 $7.20 $4.64 307,975
2016-03-15 $7.11 $7.23 $6.94 $6.97 $4.49 251,727
2016-03-14 $7.12 $7.34 $6.96 $7.31 $4.70 258,028
2016-03-11 $7.14 $7.34 $7.05 $7.28 $4.69 260,581
2016-03-10 $7.03 $7.25 $6.97 $7.14 $4.53 198,224
2016-03-09 $7.13 $7.34 $7.04 $7.08 $4.49 247,605
2016-03-08 $7.36 $7.46 $7.02 $7.08 $4.49 400,851
2016-03-07 $7.45 $7.55 $7.27 $7.49 $4.75 349,203
2016-03-04 $7.42 $7.48 $7.25 $7.41 $4.70 465,820
2016-03-03 $7.01 $7.50 $6.97 $7.39 $4.69 622,789
2016-03-02 $6.75 $7.09 $6.75 $7.02 $4.46 301,731
2016-03-01 $6.98 $7.02 $6.80 $6.93 $4.40 335,093
2016-02-29 $6.89 $6.98 $6.70 $6.85 $4.35 285,535
2016-02-26 $6.80 $6.85 $6.55 $6.63 $4.21 353,843
2016-02-25 $6.37 $6.51 $6.21 $6.48 $4.11 228,966
2016-02-24 $6.25 $6.63 $6.06 $6.50 $4.13 377,693
2016-02-23 $6.52 $6.60 $6.32 $6.47 $4.11 291,190
2016-02-22 $6.54 $6.90 $6.51 $6.56 $4.16 329,919
2016-02-19 $6.19 $6.47 $6.11 $6.36 $4.04 278,521
2016-02-18 $6.51 $6.52 $6.31 $6.39 $4.06 241,345
2016-02-17 $6.06 $6.45 $6.06 $6.45 $4.09 330,368
2016-02-16 $5.82 $6.17 $5.81 $6.17 $3.92 318,860
2016-02-12 $5.50 $5.79 $5.41 $5.72 $3.63 280,873
2016-02-11 $5.26 $5.55 $5.16 $5.43 $3.45 402,076
2016-02-10 $5.78 $5.97 $5.41 $5.41 $3.37 496,108
2016-02-09 $5.36 $5.77 $5.31 $5.52 $3.44 311,721
2016-02-08 $6.90 $6.90 $5.57 $5.66 $3.52 823,251
2016-02-05 $7.19 $7.46 $7.05 $7.11 $4.43 261,555
2016-02-04 $7.06 $7.33 $7.01 $7.26 $4.52 294,799
2016-02-03 $7.17 $7.33 $6.73 $7.02 $4.37 355,094
2016-02-02 $6.85 $6.99 $6.63 $6.87 $4.28 304,241
2016-02-01 $7.09 $7.14 $6.88 $7.00 $4.36 311,226
2016-01-29 $6.93 $7.58 $6.82 $7.17 $4.47 799,323
2016-01-28 $6.69 $6.90 $6.53 $6.88 $4.28 560,274
2016-01-27 $6.40 $6.60 $6.11 $6.29 $3.92 582,768
2016-01-26 $6.05 $6.75 $5.96 $6.46 $4.02 669,209
2016-01-25 $5.94 $6.40 $5.72 $5.91 $3.68 509,085
2016-01-22 $5.60 $6.12 $5.55 $5.98 $3.72 831,112
2016-01-21 $5.20 $5.45 $4.95 $5.15 $3.21 716,432
2016-01-20 $5.30 $5.30 $4.52 $4.94 $3.08 1,080,875
2016-01-19 $5.85 $5.96 $5.46 $5.52 $3.44 517,391
2016-01-15 $6.00 $6.04 $5.72 $5.89 $3.67 427,291
2016-01-14 $5.74 $6.25 $5.71 $6.24 $3.89 662,849
2016-01-13 $6.64 $6.64 $5.68 $5.74 $3.57 587,526
2016-01-12 $6.86 $7.19 $6.27 $6.56 $4.01 719,985
2016-01-11 $7.45 $7.45 $6.65 $6.85 $4.19 492,202
2016-01-08 $7.51 $7.81 $7.29 $7.47 $4.57 656,596
2016-01-07 $7.65 $7.93 $7.42 $7.55 $4.62 587,442
2016-01-06 $8.28 $8.34 $7.71 $7.86 $4.81 695,280
2016-01-05 $8.47 $8.54 $8.13 $8.50 $5.20 356,782
2016-01-04 $7.90 $8.46 $7.90 $8.44 $5.16 648,101
2015-12-31 $7.55 $8.25 $7.40 $8.16 $4.99 1,173,487
2015-12-30 $7.30 $7.79 $7.30 $7.45 $4.56 1,388,322
2015-12-29 $7.63 $7.80 $7.21 $7.57 $4.63 1,263,068
2015-12-28 $7.95 $7.99 $7.34 $7.50 $4.59 1,117,313
2015-12-24 $8.38 $8.49 $8.04 $8.12 $4.97 510,167
2015-12-23 $7.31 $8.44 $7.22 $8.30 $5.08 1,283,163
2015-12-22 $6.55 $7.40 $6.55 $7.11 $4.35 1,794,941
2015-12-21 $6.30 $6.64 $6.10 $6.60 $4.04 870,282
2015-12-18 $6.80 $6.84 $6.26 $6.38 $3.90 1,177,901
2015-12-17 $7.46 $7.46 $6.84 $6.85 $4.19 1,293,478
2015-12-16 $7.12 $7.52 $7.11 $7.40 $4.53 862,763
2015-12-15 $7.20 $7.37 $7.05 $7.18 $4.39 848,952
2015-12-14 $7.57 $7.59 $6.89 $7.10 $4.34 922,622
2015-12-11 $8.06 $8.06 $7.42 $7.66 $4.68 1,054,089
2015-12-10 $8.20 $8.50 $7.96 $8.30 $5.01 807,151
2015-12-09 $8.15 $8.68 $8.01 $8.23 $4.97 1,096,382
2015-12-08 $8.00 $8.52 $7.96 $8.00 $4.83 1,044,519
2015-12-07 $8.98 $9.02 $8.21 $8.32 $5.02 1,050,462
2015-12-04 $9.72 $9.72 $9.07 $9.10 $5.49 780,984
2015-12-03 $10.24 $10.42 $9.87 $9.87 $5.95 504,085
2015-12-02 $10.54 $10.60 $10.33 $10.34 $6.24 462,786
2015-12-01 $10.64 $10.74 $10.39 $10.68 $6.44 561,152
2015-11-30 $10.84 $10.87 $10.48 $10.59 $6.39 527,828
2015-11-27 $10.45 $10.85 $10.43 $10.68 $6.44 138,382
2015-11-25 $10.93 $10.95 $10.55 $10.60 $6.40 358,026
2015-11-24 $10.58 $11.06 $10.50 $10.89 $6.57 510,068
2015-11-23 $10.47 $10.84 $10.31 $10.49 $6.33 438,788
2015-11-20 $10.60 $10.70 $10.39 $10.40 $6.27 358,141
2015-11-19 $10.75 $10.75 $10.45 $10.61 $6.40 351,401
2015-11-18 $11.15 $11.15 $10.50 $10.75 $6.49 739,171
2015-11-17 $11.22 $11.52 $10.71 $10.94 $6.60 659,642
2015-11-16 $10.94 $11.50 $10.94 $11.31 $6.82 281,018
2015-11-13 $10.89 $11.27 $10.70 $10.99 $6.63 410,540
2015-11-12 $11.07 $11.19 $10.64 $10.93 $6.59 292,633
2015-11-11 $11.70 $11.82 $11.27 $11.30 $6.75 390,335
2015-11-10 $12.07 $12.21 $11.65 $11.76 $7.03 542,506
2015-11-09 $12.55 $12.60 $12.13 $12.25 $7.32 268,565
2015-11-06 $12.40 $12.64 $12.11 $12.62 $7.54 280,704
2015-11-05 $12.74 $12.90 $12.19 $12.42 $7.42 378,089
2015-11-04 $13.48 $13.48 $12.86 $12.86 $7.68 242,196
2015-11-03 $13.13 $13.65 $12.85 $13.35 $7.98 647,198
2015-11-02 $12.93 $13.31 $12.93 $13.11 $7.83 289,285
2015-10-30 $12.90 $13.29 $12.59 $13.08 $7.82 338,807
2015-10-29 $12.57 $12.99 $12.46 $12.75 $7.62 308,088
2015-10-28 $12.10 $12.66 $11.98 $12.51 $7.48 502,499
2015-10-27 $12.25 $12.25 $11.89 $11.99 $7.16 406,947
2015-10-26 $12.73 $12.74 $12.14 $12.27 $7.33 429,548
2015-10-23 $13.17 $13.20 $12.54 $12.64 $7.55 313,647
2015-10-22 $13.39 $13.45 $12.91 $13.08 $7.82 404,727
2015-10-21 $13.54 $13.55 $13.23 $13.23 $7.91 156,286
2015-10-20 $13.49 $13.73 $13.32 $13.47 $8.05 192,185
2015-10-19 $13.73 $13.82 $13.32 $13.43 $8.03 198,181
2015-10-16 $13.68 $13.97 $13.43 $13.96 $8.34 299,041
2015-10-15 $13.57 $14.02 $13.25 $13.65 $8.16 255,576
2015-10-14 $13.81 $13.93 $13.27 $13.69 $8.18 289,609
2015-10-13 $13.66 $14.23 $13.50 $13.94 $8.33 258,009
2015-10-12 $14.65 $14.69 $13.58 $13.92 $8.26 361,392
2015-10-09 $14.44 $14.74 $14.06 $14.61 $8.67 170,418
2015-10-08 $14.14 $14.42 $13.86 $14.19 $8.42 318,686
2015-10-07 $14.15 $14.21 $13.75 $14.16 $8.40 337,369
2015-10-06 $12.97 $14.12 $12.94 $13.99 $8.30 352,693
2015-10-05 $12.84 $13.03 $12.64 $12.87 $7.63 268,761
2015-10-02 $12.00 $12.63 $11.85 $12.63 $7.49 380,385
2015-10-01 $12.12 $12.60 $12.09 $12.12 $7.19 278,314
2015-09-30 $12.03 $12.69 $11.85 $11.97 $7.10 352,860
2015-09-29 $12.50 $12.52 $11.51 $11.85 $7.03 403,967
2015-09-28 $12.95 $12.99 $12.52 $12.52 $7.43 236,483
2015-09-25 $13.53 $13.53 $12.84 $13.20 $7.83 171,637
2015-09-24 $12.97 $13.47 $12.73 $13.34 $7.91 454,204
2015-09-23 $13.36 $13.52 $13.02 $13.13 $7.79 172,873
2015-09-22 $13.23 $13.56 $13.20 $13.30 $7.89 282,833
2015-09-21 $13.56 $13.73 $13.37 $13.48 $7.99 233,086
2015-09-18 $13.48 $13.97 $13.34 $13.68 $8.11 176,304
2015-09-17 $13.80 $14.22 $13.66 $13.70 $8.13 153,880
2015-09-16 $13.10 $13.94 $13.04 $13.71 $8.13 349,371
2015-09-15 $12.82 $13.21 $12.78 $12.87 $7.63 419,418
2015-09-14 $13.54 $13.63 $12.80 $12.94 $7.67 356,613
2015-09-11 $13.91 $14.02 $13.53 $13.65 $8.10 205,682
2015-09-10 $14.21 $14.40 $14.14 $14.15 $8.33 180,966
2015-09-09 $14.84 $14.90 $14.30 $14.30 $8.42 189,435
2015-09-08 $14.63 $14.84 $14.39 $14.65 $8.62 195,185
2015-09-04 $14.59 $14.74 $14.50 $14.56 $8.57 159,675
2015-09-03 $14.98 $15.40 $14.73 $14.73 $8.67 167,069

Neuberger Berman MLP Income Fund Inc (NML) News Headlines

Recent Neuberger Berman MLP Income Fund Inc (NML) News
Similar Companies to Neuberger Berman MLP Income Fund Inc (NML) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.