OFS Credit Company Inc (OCCI) Exchange: NASDAQ

Data as of March 28, 2024

$6.90 ($-0.13) -1.85%

OFS Credit Company Inc - Daily Information
Click for more stock information on OFS Credit Company Inc.
Daily Information Data
Date March 28, 2024
Open $7.03
Previous Close $6.90
High $7.18
Low $6.89
Adjusted Open $7.03
Previous Adjusted Close $6.90
Adjusted High $7.18
Adjusted Low $6.89

About OFS Credit Company Inc (OCCI)

OFS Credit is a non-diversified, externally managed closed-end management investment company. The Company’s investment objective is to generate current income, with a secondary objective to generate capital appreciation primarily through investment in CLO debt and subordinated securities. The Company's investment activities are managed by OFS Capital Management, LLC, an investment adviser registered under the Investment Advisers Act of 1940 2, as amended, and headquartered in Chicago, Illinois with additional offices in New York and Los Angeles.

Historical Stock Data for OFS Credit Company Inc (OCCI)

Date Open High Low Close Adj.Close Volume
2024-03-08 $7.03 $7.18 $6.89 $6.90 $6.90 219,654
2024-03-07 $7.10 $7.24 $6.98 $7.03 $7.03 94,852
2024-03-06 $7.21 $7.36 $7.14 $7.14 $7.14 73,661
2024-03-05 $7.21 $7.23 $7.12 $7.12 $7.12 39,713
2024-03-04 $7.29 $7.32 $7.19 $7.30 $7.30 98,781
2024-03-01 $6.93 $7.49 $6.93 $7.29 $7.29 210,964
2024-02-29 $6.90 $7.00 $6.88 $7.00 $7.00 69,709
2024-02-28 $6.80 $6.90 $6.80 $6.88 $6.88 42,033
2024-02-27 $6.80 $6.85 $6.80 $6.83 $6.83 28,428
2024-02-26 $6.78 $6.84 $6.77 $6.79 $6.79 50,177
2024-02-23 $6.71 $6.79 $6.71 $6.78 $6.78 80,423
2024-02-22 $6.75 $6.81 $6.70 $6.71 $6.71 85,051
2024-02-21 $6.80 $6.85 $6.71 $6.72 $6.72 80,059
2024-02-20 $6.82 $6.89 $6.78 $6.80 $6.80 72,407
2024-02-16 $6.88 $6.93 $6.63 $6.90 $6.90 107,685
2024-02-15 $6.86 $7.04 $6.86 $6.93 $6.93 124,888
2024-02-14 $7.03 $7.08 $6.96 $7.00 $6.90 129,284
2024-02-13 $7.01 $7.08 $6.90 $6.98 $6.88 109,831
2024-02-12 $7.03 $7.10 $7.01 $7.05 $6.95 116,621
2024-02-09 $7.00 $7.09 $6.93 $7.07 $6.97 105,112
2024-02-08 $6.91 $6.99 $6.91 $6.98 $6.88 90,076
2024-02-07 $6.99 $6.99 $6.90 $6.98 $6.88 88,838
2024-02-06 $6.98 $6.99 $6.91 $6.96 $6.86 56,319
2024-02-05 $6.95 $6.96 $6.90 $6.92 $6.82 87,174
2024-02-02 $6.90 $6.99 $6.90 $6.94 $6.84 135,842
2024-02-01 $7.06 $7.06 $6.90 $6.93 $6.83 140,285
2024-01-31 $6.98 $7.08 $6.90 $6.91 $6.81 48,842
2024-01-30 $7.00 $7.09 $6.86 $7.01 $6.91 39,124
2024-01-29 $6.85 $7.10 $6.85 $7.03 $6.93 76,084
2024-01-26 $7.00 $7.04 $6.86 $6.99 $6.99 63,123
2024-01-25 $6.92 $6.98 $6.85 $6.94 $6.94 85,370
2024-01-24 $6.96 $6.99 $6.86 $6.92 $6.92 137,620
2024-01-23 $7.16 $7.20 $7.02 $7.03 $7.03 101,412
2024-01-22 $6.95 $7.25 $6.95 $7.24 $7.24 210,610
2024-01-19 $6.98 $7.08 $6.95 $7.04 $7.04 135,714
2024-01-18 $7.11 $7.11 $6.83 $7.04 $7.04 215,085
2024-01-17 $6.98 $7.13 $6.93 $7.11 $7.11 167,989
2024-01-16 $6.85 $6.98 $6.76 $6.98 $6.98 176,918
2024-01-12 $6.68 $6.85 $6.67 $6.84 $6.84 111,107
2024-01-11 $6.73 $6.74 $6.65 $6.71 $6.71 64,361
2024-01-10 $6.73 $6.74 $6.62 $6.71 $6.71 63,015
2024-01-09 $6.68 $6.74 $6.59 $6.73 $6.73 136,379
2024-01-08 $6.60 $6.66 $6.55 $6.65 $6.65 144,872
2024-01-05 $6.66 $6.66 $6.57 $6.59 $6.59 123,612
2024-01-04 $6.72 $6.74 $6.60 $6.66 $6.66 112,796
2024-01-03 $6.61 $6.72 $6.46 $6.69 $6.69 221,481
2024-01-02 $6.55 $6.61 $6.40 $6.59 $6.59 196,234
2023-12-29 $6.47 $6.50 $6.27 $6.46 $6.46 180,194
2023-12-28 $6.36 $6.56 $6.36 $6.49 $6.49 113,635
2023-12-27 $6.45 $6.50 $6.36 $6.42 $6.42 157,465
2023-12-26 $6.47 $6.55 $6.37 $6.41 $6.41 150,174
2023-12-22 $6.67 $6.70 $6.45 $6.47 $6.47 231,964
2023-12-21 $6.70 $7.00 $6.61 $6.67 $6.67 215,039
2023-12-20 $6.85 $7.05 $6.85 $6.95 $6.75 247,547
2023-12-19 $6.73 $6.89 $6.73 $6.85 $6.65 217,871
2023-12-18 $6.58 $6.74 $6.53 $6.70 $6.50 256,494
2023-12-15 $6.43 $6.58 $6.43 $6.47 $6.28 118,204
2023-12-14 $6.46 $6.61 $6.41 $6.44 $6.25 179,060
2023-12-13 $6.55 $6.60 $6.42 $6.49 $6.30 143,100
2023-12-12 $6.68 $6.70 $6.51 $6.54 $6.35 136,055
2023-12-11 $6.67 $6.85 $6.65 $6.68 $6.49 101,297
2023-12-08 $6.73 $6.78 $6.66 $6.75 $6.75 124,024
2023-12-07 $6.66 $6.78 $6.63 $6.73 $6.73 162,863
2023-12-06 $6.59 $6.67 $6.54 $6.62 $6.62 87,670
2023-12-05 $6.50 $6.63 $6.45 $6.59 $6.59 155,332
2023-12-04 $6.51 $6.57 $6.38 $6.50 $6.50 241,635
2023-12-01 $6.51 $6.67 $6.45 $6.54 $6.54 210,346
2023-11-30 $6.49 $6.63 $6.42 $6.60 $6.60 207,496
2023-11-29 $6.28 $6.49 $6.10 $6.45 $6.45 460,813
2023-11-28 $6.17 $6.22 $6.12 $6.22 $6.22 91,207
2023-11-27 $6.07 $6.22 $6.07 $6.08 $6.08 46,329
2023-11-24 $5.98 $6.12 $5.98 $6.10 $6.10 31,705
2023-11-22 $6.06 $6.06 $5.99 $6.04 $6.04 41,333
2023-11-21 $6.00 $6.14 $5.95 $5.98 $5.98 90,697
2023-11-20 $6.20 $6.24 $6.02 $6.10 $6.10 131,188
2023-11-17 $6.02 $6.21 $6.02 $6.20 $6.20 127,065
2023-11-16 $5.94 $6.08 $5.89 $6.06 $6.06 75,855
2023-11-15 $5.72 $5.95 $5.47 $5.93 $5.93 235,603
2023-11-14 $6.10 $6.32 $5.63 $5.74 $5.74 747,222
2023-11-13 $5.84 $6.17 $5.75 $6.08 $6.08 220,329
2023-11-10 $6.00 $6.03 $5.73 $5.89 $5.89 366,531
2023-11-09 $6.25 $6.25 $5.99 $5.99 $5.99 152,143
2023-11-08 $6.11 $6.24 $6.11 $6.20 $6.20 86,827
2023-11-07 $6.27 $6.30 $5.95 $6.17 $6.17 253,776
2023-11-06 $6.49 $6.49 $6.20 $6.31 $6.31 97,006
2023-11-03 $6.40 $6.52 $6.30 $6.44 $6.44 127,182
2023-11-02 $6.20 $6.46 $6.20 $6.33 $6.33 112,407
2023-11-01 $6.12 $6.32 $5.95 $6.13 $6.13 266,971
2023-10-31 $6.20 $6.30 $6.16 $6.18 $6.18 128,583
2023-10-30 $6.39 $6.39 $6.19 $6.27 $6.27 134,701
2023-10-27 $6.37 $6.40 $6.15 $6.15 $6.15 78,150
2023-10-26 $6.42 $6.52 $6.36 $6.39 $6.39 88,290
2023-10-25 $6.62 $6.62 $6.37 $6.49 $6.49 65,993
2023-10-24 $6.40 $6.69 $6.40 $6.57 $6.57 94,039
2023-10-23 $6.20 $6.47 $6.15 $6.35 $6.35 112,208
2023-10-20 $6.86 $6.86 $6.15 $6.23 $6.23 141,734
2023-10-19 $6.73 $6.90 $6.66 $6.82 $6.82 83,937
2023-10-18 $7.00 $7.00 $6.80 $6.80 $6.80 47,344
2023-10-17 $7.02 $7.06 $6.89 $6.97 $6.97 88,890
2023-10-16 $7.06 $7.13 $6.98 $7.07 $7.07 109,734
2023-10-13 $7.06 $7.09 $6.96 $7.05 $7.05 69,884
2023-10-12 $6.80 $7.03 $6.72 $6.99 $6.99 70,768
2023-10-11 $6.85 $6.86 $6.71 $6.86 $6.86 52,762
2023-10-10 $6.65 $6.76 $6.64 $6.76 $6.76 72,938
2023-10-09 $6.65 $6.72 $6.51 $6.62 $6.62 61,563
2023-10-06 $6.45 $6.74 $6.40 $6.64 $6.64 94,491
2023-10-05 $6.55 $6.62 $6.47 $6.51 $6.51 67,778
2023-10-04 $6.55 $6.78 $6.51 $6.60 $6.60 88,102
2023-10-03 $6.80 $6.80 $6.49 $6.58 $6.58 173,652
2023-10-02 $7.16 $7.19 $6.66 $6.78 $6.78 186,621
2023-09-29 $7.36 $7.36 $7.05 $7.09 $7.09 127,851
2023-09-28 $7.06 $7.28 $7.02 $7.28 $7.28 91,268
2023-09-27 $6.87 $7.07 $6.87 $7.02 $7.02 103,158
2023-09-26 $6.66 $6.96 $6.58 $6.84 $6.84 212,902
2023-09-25 $6.63 $6.69 $6.54 $6.67 $6.67 208,982
2023-09-22 $6.58 $6.67 $6.50 $6.67 $6.67 194,121
2023-09-21 $6.75 $6.75 $6.25 $6.43 $6.43 417,183
2023-09-20 $7.01 $7.07 $6.72 $6.79 $6.79 189,057
2023-09-19 $7.19 $7.20 $6.85 $6.89 $6.89 344,956
2023-09-18 $7.40 $7.40 $7.12 $7.16 $7.16 273,636
2023-09-15 $7.40 $7.43 $7.26 $7.40 $7.40 144,559
2023-09-14 $7.40 $7.48 $7.32 $7.45 $7.45 301,133
2023-09-13 $8.07 $8.14 $7.88 $7.89 $7.35 467,252
2023-09-12 $8.09 $8.16 $8.05 $8.07 $7.52 271,767
2023-09-11 $7.93 $8.08 $7.93 $8.06 $7.51 223,643
2023-09-08 $8.19 $8.19 $7.88 $7.92 $7.92 331,526
2023-09-07 $8.18 $8.20 $8.03 $8.07 $8.07 174,640
2023-09-06 $8.31 $8.33 $8.17 $8.18 $8.18 190,156
2023-09-05 $8.13 $8.31 $8.13 $8.31 $8.31 235,274
2023-09-01 $8.00 $8.06 $7.98 $8.04 $8.04 95,768
2023-08-31 $8.05 $8.12 $7.97 $8.00 $8.00 91,402
2023-08-30 $8.12 $8.16 $8.06 $8.10 $8.10 71,026
2023-08-29 $8.10 $8.15 $8.08 $8.12 $8.12 149,885
2023-08-28 $8.10 $8.12 $8.05 $8.09 $8.09 58,532
2023-08-25 $7.99 $8.11 $7.93 $8.09 $8.09 98,479
2023-08-24 $8.13 $8.14 $8.00 $8.03 $8.03 69,204
2023-08-23 $8.07 $8.18 $8.07 $8.12 $8.12 89,879
2023-08-22 $8.12 $8.13 $8.00 $8.07 $8.07 105,396
2023-08-21 $8.11 $8.15 $7.95 $8.12 $8.12 113,542
2023-08-18 $8.02 $8.16 $8.02 $8.10 $8.10 78,979
2023-08-17 $8.40 $8.45 $8.05 $8.13 $8.13 372,285
2023-08-16 $8.13 $8.52 $8.11 $8.37 $8.37 169,954
2023-08-15 $7.85 $8.11 $7.76 $8.09 $8.09 125,699
2023-08-14 $7.80 $7.82 $7.75 $7.82 $7.82 166,767
2023-08-11 $7.78 $7.89 $7.73 $7.77 $7.77 108,801
2023-08-10 $7.86 $7.90 $7.77 $7.80 $7.80 96,534
2023-08-09 $7.80 $7.87 $7.76 $7.82 $7.82 88,009
2023-08-08 $7.90 $7.94 $7.75 $7.76 $7.76 203,687
2023-08-07 $7.83 $7.93 $7.82 $7.92 $7.92 157,281
2023-08-04 $7.82 $7.93 $7.80 $7.82 $7.82 187,657
2023-08-03 $7.93 $7.96 $7.71 $7.77 $7.77 334,753
2023-08-02 $8.00 $8.00 $7.86 $7.89 $7.89 169,920
2023-08-01 $8.12 $8.16 $7.97 $8.02 $8.02 378,544
2023-07-31 $8.20 $8.30 $8.00 $8.14 $8.14 327,584
2023-07-28 $8.10 $8.19 $8.10 $8.17 $8.17 61,655
2023-07-27 $8.20 $8.20 $8.10 $8.10 $8.10 236,824
2023-07-26 $8.28 $8.28 $8.15 $8.20 $8.20 285,355
2023-07-25 $8.27 $8.28 $8.23 $8.26 $8.26 78,073
2023-07-24 $8.29 $8.29 $8.23 $8.25 $8.25 102,262
2023-07-21 $8.25 $8.32 $8.24 $8.26 $8.26 182,954
2023-07-20 $8.25 $8.30 $8.21 $8.27 $8.27 181,363
2023-07-19 $8.33 $8.40 $8.25 $8.27 $8.27 214,358
2023-07-18 $8.40 $8.45 $8.35 $8.36 $8.36 90,265
2023-07-17 $8.25 $8.49 $8.25 $8.40 $8.40 128,759
2023-07-14 $8.18 $8.38 $8.15 $8.31 $8.31 85,221
2023-07-13 $8.32 $8.34 $8.20 $8.26 $8.26 112,420
2023-07-12 $8.30 $8.38 $8.24 $8.31 $8.31 94,502
2023-07-11 $8.42 $8.49 $8.39 $8.40 $8.40 81,345
2023-07-10 $8.45 $8.46 $8.29 $8.45 $8.45 132,784
2023-07-07 $8.38 $8.45 $8.38 $8.41 $8.41 51,261
2023-07-06 $8.47 $8.50 $8.39 $8.40 $8.40 82,988
2023-07-05 $8.49 $8.60 $8.42 $8.47 $8.47 56,729
2023-07-03 $8.39 $8.46 $8.39 $8.46 $8.46 21,859
2023-06-30 $8.33 $8.52 $8.33 $8.36 $8.36 120,178
2023-06-29 $8.45 $8.50 $8.36 $8.41 $8.41 78,982
2023-06-28 $8.44 $8.57 $8.43 $8.44 $8.44 178,926
2023-06-27 $8.41 $8.56 $8.41 $8.43 $8.43 51,822
2023-06-26 $8.43 $8.51 $8.42 $8.42 $8.42 58,867
2023-06-23 $8.53 $8.54 $8.38 $8.42 $8.42 74,805
2023-06-22 $8.60 $8.70 $8.50 $8.59 $8.59 58,575
2023-06-21 $8.51 $8.78 $8.51 $8.61 $8.61 101,010
2023-06-20 $8.72 $8.75 $8.50 $8.54 $8.54 57,670
2023-06-16 $8.84 $8.95 $8.73 $8.74 $8.74 101,414
2023-06-15 $8.80 $8.84 $8.73 $8.75 $8.75 636,164
2023-06-14 $9.09 $9.12 $8.78 $8.78 $8.78 82,407
2023-06-13 $9.09 $9.21 $8.91 $9.07 $9.07 110,465
2023-06-12 $9.97 $10.02 $9.72 $9.72 $9.16 277,222
2023-06-09 $9.95 $10.00 $9.70 $9.93 $9.36 143,510
2023-06-08 $9.92 $9.98 $9.85 $9.92 $9.35 98,968
2023-06-07 $9.96 $9.98 $9.75 $9.85 $9.29 98,881
2023-06-06 $9.76 $10.15 $9.61 $9.75 $9.75 162,852
2023-06-05 $9.72 $10.00 $9.72 $9.89 $9.89 83,280
2023-06-02 $9.61 $9.75 $9.60 $9.70 $9.70 67,305
2023-06-01 $9.65 $9.69 $9.55 $9.61 $9.61 46,386
2023-05-31 $9.52 $9.65 $9.43 $9.60 $9.60 25,041
2023-05-30 $9.52 $9.53 $9.25 $9.50 $9.50 49,640
2023-05-26 $9.49 $9.50 $9.25 $9.50 $9.50 26,246
2023-05-25 $9.71 $9.71 $9.25 $9.44 $9.44 55,248
2023-05-24 $9.51 $9.51 $9.05 $9.40 $9.40 38,423
2023-05-23 $9.63 $9.63 $9.21 $9.46 $9.46 80,382
2023-05-22 $8.80 $9.59 $8.78 $9.59 $9.59 123,300
2023-05-19 $9.00 $9.00 $8.74 $8.91 $8.91 36,303
2023-05-18 $8.96 $9.00 $8.79 $8.89 $8.89 32,437
2023-05-17 $8.80 $8.95 $8.70 $8.88 $8.88 67,407
2023-05-16 $8.84 $9.00 $8.80 $8.83 $8.83 28,205
2023-05-15 $8.73 $8.88 $8.72 $8.83 $8.83 45,861
2023-05-12 $8.78 $8.87 $8.75 $8.78 $8.78 48,651
2023-05-11 $8.73 $8.80 $8.70 $8.75 $8.75 16,819
2023-05-10 $8.70 $8.80 $8.66 $8.70 $8.70 51,046
2023-05-09 $8.62 $8.70 $8.58 $8.70 $8.70 30,650
2023-05-08 $8.60 $8.78 $8.60 $8.62 $8.62 96,604
2023-05-05 $8.52 $8.85 $8.52 $8.60 $8.60 33,567
2023-05-04 $8.47 $8.74 $8.40 $8.53 $8.53 52,417
2023-05-03 $8.10 $8.58 $8.10 $8.45 $8.45 66,546
2023-05-02 $8.39 $8.45 $8.02 $8.08 $8.08 84,708
2023-05-01 $8.82 $8.88 $8.35 $8.40 $8.40 189,889
2023-04-28 $8.90 $8.94 $8.85 $8.89 $8.89 33,686
2023-04-27 $8.85 $8.92 $8.85 $8.85 $8.85 13,984
2023-04-26 $8.90 $8.95 $8.87 $8.87 $8.87 34,568
2023-04-25 $8.94 $9.00 $8.86 $8.91 $8.91 30,084
2023-04-24 $8.90 $8.95 $8.89 $8.90 $8.90 21,834
2023-04-21 $9.00 $9.05 $8.90 $8.94 $8.94 19,939
2023-04-20 $9.04 $9.07 $8.94 $8.98 $8.98 38,105
2023-04-19 $9.15 $9.15 $8.99 $9.04 $9.04 72,588
2023-04-18 $9.19 $9.28 $9.05 $9.17 $9.17 44,786
2023-04-17 $9.25 $9.35 $9.22 $9.30 $9.30 34,886
2023-04-14 $9.22 $9.23 $9.10 $9.23 $9.23 21,538
2023-04-13 $9.08 $9.20 $9.08 $9.17 $9.17 24,839
2023-04-12 $9.22 $9.22 $9.13 $9.19 $9.19 35,139
2023-04-11 $9.10 $9.23 $9.10 $9.17 $9.17 51,778
2023-04-10 $9.20 $9.23 $9.18 $9.20 $9.20 41,738
2023-04-06 $9.20 $9.20 $9.15 $9.20 $9.20 15,892
2023-04-05 $9.20 $9.22 $9.15 $9.22 $9.22 19,443
2023-04-04 $9.20 $9.25 $9.16 $9.22 $9.22 14,381
2023-04-03 $9.25 $9.25 $9.09 $9.22 $9.22 56,119
2023-03-31 $9.20 $9.20 $9.15 $9.20 $9.20 34,920
2023-03-30 $9.16 $9.18 $9.09 $9.18 $9.18 19,553
2023-03-29 $9.11 $9.16 $9.08 $9.09 $9.09 30,047
2023-03-28 $9.12 $9.14 $9.06 $9.12 $9.12 13,904
2023-03-27 $8.95 $9.12 $8.95 $9.11 $9.11 37,786
2023-03-24 $9.20 $9.20 $8.97 $9.03 $9.03 64,983
2023-03-23 $9.19 $9.29 $9.00 $9.12 $9.12 49,059
2023-03-22 $9.32 $9.32 $9.16 $9.25 $9.25 26,042
2023-03-21 $9.65 $9.65 $9.20 $9.22 $9.22 84,939
2023-03-20 $9.13 $9.60 $9.11 $9.54 $9.54 104,018
2023-03-17 $9.24 $9.24 $9.11 $9.15 $9.15 31,508
2023-03-16 $9.19 $9.25 $9.14 $9.25 $9.25 36,226
2023-03-15 $9.20 $9.35 $9.10 $9.26 $9.26 49,040
2023-03-14 $9.38 $9.44 $9.12 $9.25 $9.25 60,207
2023-03-13 $9.69 $9.69 $9.06 $9.18 $9.18 165,538
2023-03-10 $10.13 $10.50 $10.01 $10.16 $9.59 209,150
2023-03-09 $10.18 $10.21 $9.99 $10.02 $9.45 133,949
2023-03-08 $10.17 $10.20 $10.05 $10.17 $9.60 89,030
2023-03-07 $10.17 $10.20 $10.04 $10.09 $9.52 69,833
2023-03-06 $10.30 $10.40 $10.07 $10.14 $9.57 173,590
2023-03-03 $10.15 $10.27 $10.11 $10.25 $10.25 100,600
2023-03-02 $10.07 $10.14 $9.94 $10.10 $10.10 64,748
2023-03-01 $10.17 $10.19 $10.04 $10.12 $10.12 86,211
2023-02-28 $10.19 $10.19 $10.04 $10.15 $10.15 113,153
2023-02-27 $10.20 $10.22 $10.11 $10.17 $10.17 82,938
2023-02-24 $10.14 $10.18 $10.06 $10.16 $10.16 63,666
2023-02-23 $10.06 $10.16 $9.97 $10.14 $10.14 35,998
2023-02-22 $10.00 $10.15 $9.95 $10.14 $10.14 52,406
2023-02-21 $9.92 $10.00 $9.74 $9.97 $9.97 91,667
2023-02-17 $9.67 $9.90 $9.63 $9.81 $9.81 77,705
2023-02-16 $9.78 $9.85 $9.68 $9.70 $9.70 33,014
2023-02-15 $9.50 $9.89 $9.45 $9.80 $9.80 64,995
2023-02-14 $9.45 $9.55 $9.41 $9.49 $9.49 74,764
2023-02-13 $9.44 $9.48 $9.40 $9.44 $9.44 64,237
2023-02-10 $9.42 $9.45 $9.30 $9.44 $9.44 48,780
2023-02-09 $9.15 $9.43 $9.10 $9.40 $9.40 67,235
2023-02-08 $9.35 $9.35 $9.06 $9.10 $9.10 55,286
2023-02-07 $9.26 $9.34 $9.21 $9.25 $9.25 59,255
2023-02-06 $9.33 $9.40 $9.33 $9.34 $9.34 92,658
2023-02-03 $9.29 $9.41 $9.22 $9.36 $9.36 50,558
2023-02-02 $9.01 $9.29 $9.00 $9.29 $9.29 82,984
2023-02-01 $9.13 $9.13 $8.91 $9.01 $9.01 112,970
2023-01-31 $9.30 $9.30 $9.00 $9.07 $9.07 140,871
2023-01-30 $9.32 $9.45 $9.32 $9.38 $9.38 70,629
2023-01-27 $9.36 $9.49 $9.36 $9.46 $9.46 49,648
2023-01-26 $9.43 $9.47 $9.34 $9.43 $9.43 39,225
2023-01-25 $9.41 $9.52 $9.35 $9.44 $9.44 130,389
2023-01-24 $9.45 $9.50 $9.38 $9.45 $9.45 48,058
2023-01-23 $9.56 $9.60 $9.23 $9.42 $9.42 67,524
2023-01-20 $9.56 $9.62 $9.45 $9.54 $9.54 80,595
2023-01-19 $9.13 $9.50 $9.13 $9.50 $9.50 38,822
2023-01-18 $9.16 $9.39 $9.02 $9.24 $9.24 76,417
2023-01-17 $8.87 $9.15 $8.78 $9.14 $9.14 73,434
2023-01-13 $8.72 $8.79 $8.65 $8.69 $8.69 40,997
2023-01-12 $8.61 $8.69 $8.50 $8.66 $8.66 43,239
2023-01-11 $8.70 $8.76 $8.50 $8.57 $8.57 96,061
2023-01-10 $8.87 $8.95 $8.65 $8.70 $8.70 74,690
2023-01-09 $8.78 $9.05 $8.78 $8.96 $8.96 66,977
2023-01-06 $8.61 $8.91 $8.56 $8.72 $8.72 96,324
2023-01-05 $8.36 $8.55 $8.30 $8.53 $8.53 27,286
2023-01-04 $8.23 $9.05 $8.23 $8.28 $8.28 36,177
2023-01-03 $8.30 $8.30 $8.13 $8.26 $8.26 36,770
2022-12-30 $8.10 $8.20 $8.01 $8.12 $8.12 61,613
2022-12-29 $8.27 $8.28 $8.04 $8.13 $8.13 94,469
2022-12-28 $8.14 $8.19 $7.88 $8.01 $8.01 72,656
2022-12-27 $8.31 $8.36 $8.02 $8.19 $8.19 85,478
2022-12-23 $8.33 $8.39 $8.26 $8.36 $8.36 31,279
2022-12-22 $8.50 $8.50 $8.22 $8.36 $8.36 40,376
2022-12-21 $8.43 $8.51 $8.30 $8.42 $8.42 62,424
2022-12-20 $8.40 $8.40 $8.28 $8.40 $8.40 52,989
2022-12-19 $8.54 $8.57 $8.21 $8.38 $8.38 65,410
2022-12-16 $8.75 $8.80 $8.30 $8.36 $8.36 76,287
2022-12-15 $9.12 $9.58 $8.62 $8.75 $8.75 50,168
2022-12-14 $9.37 $9.58 $8.75 $8.97 $8.97 77,736
2022-12-13 $10.02 $10.02 $9.30 $9.35 $9.35 72,506
2022-12-12 $9.83 $9.88 $9.25 $9.42 $9.42 119,673
2022-12-09 $10.25 $10.43 $10.18 $10.40 $9.83 97,650
2022-12-08 $10.46 $10.46 $10.02 $10.22 $9.66 118,186
2022-12-07 $9.68 $10.05 $9.65 $10.02 $9.47 85,646
2022-12-06 $9.75 $9.89 $9.48 $9.64 $9.11 115,630
2022-12-05 $9.65 $9.73 $9.55 $9.64 $9.11 62,773
2022-12-02 $9.80 $9.85 $9.48 $9.65 $9.12 136,186
2022-12-01 $9.95 $9.96 $9.70 $9.90 $9.35 113,006
2022-11-30 $9.60 $9.97 $9.56 $9.76 $9.22 68,180
2022-11-29 $9.32 $9.87 $9.30 $9.60 $9.07 100,328
2022-11-28 $9.12 $9.32 $9.05 $9.29 $8.78 47,701
2022-11-25 $9.01 $9.14 $9.01 $9.10 $9.10 13,625
2022-11-23 $8.90 $9.03 $8.90 $9.00 $9.00 25,362
2022-11-22 $9.14 $9.14 $8.75 $8.99 $8.99 37,397
2022-11-21 $9.00 $9.14 $8.75 $8.86 $8.86 28,453
2022-11-18 $8.95 $8.98 $8.80 $8.91 $8.91 42,577
2022-11-17 $8.88 $8.96 $8.68 $8.92 $8.92 43,153
2022-11-16 $9.08 $9.15 $8.85 $8.94 $8.94 35,042
2022-11-15 $9.25 $9.25 $9.10 $9.15 $9.15 26,789
2022-11-14 $9.20 $9.25 $9.04 $9.18 $9.18 28,128
2022-11-11 $9.35 $9.35 $9.00 $9.19 $9.19 27,344
2022-11-10 $8.84 $9.23 $8.70 $9.13 $9.13 40,252
2022-11-09 $8.92 $8.96 $8.61 $8.72 $8.72 18,636
2022-11-08 $8.68 $8.89 $8.67 $8.85 $8.85 28,085
2022-11-07 $8.98 $9.08 $8.42 $8.65 $8.65 87,631
2022-11-04 $8.99 $8.99 $8.71 $8.83 $8.83 28,373
2022-11-03 $8.80 $8.84 $8.61 $8.74 $8.74 35,632
2022-11-02 $8.75 $8.99 $8.40 $8.80 $8.80 53,212
2022-11-01 $9.50 $9.52 $8.60 $8.77 $8.77 98,904
2022-10-31 $9.53 $9.73 $9.25 $9.55 $9.55 64,197
2022-10-28 $8.89 $9.20 $8.89 $9.19 $9.19 35,815
2022-10-27 $8.74 $8.93 $8.66 $8.89 $8.89 25,801
2022-10-26 $8.44 $8.62 $8.44 $8.54 $8.54 21,132
2022-10-25 $8.15 $8.42 $8.05 $8.39 $8.39 40,012
2022-10-24 $8.00 $8.15 $8.00 $8.01 $8.01 15,593
2022-10-21 $8.00 $8.16 $8.00 $8.05 $8.05 40,818
2022-10-20 $8.16 $8.18 $7.94 $8.04 $8.04 31,985
2022-10-19 $8.36 $8.36 $7.92 $8.04 $8.04 100,678
2022-10-18 $8.37 $8.37 $8.10 $8.15 $8.15 23,759
2022-10-17 $8.20 $8.38 $8.08 $8.21 $8.21 37,062
2022-10-14 $8.36 $8.36 $8.20 $8.23 $8.23 20,985
2022-10-13 $8.19 $8.39 $8.13 $8.35 $8.35 31,702
2022-10-12 $8.07 $8.36 $8.07 $8.28 $8.28 27,177
2022-10-11 $8.23 $8.38 $8.14 $8.16 $8.16 27,019
2022-10-10 $8.24 $8.30 $8.15 $8.27 $8.27 21,086
2022-10-07 $8.54 $8.54 $8.26 $8.29 $8.29 19,713
2022-10-06 $8.70 $8.72 $8.34 $8.55 $8.55 21,849
2022-10-05 $8.32 $8.84 $8.26 $8.82 $8.82 108,875
2022-10-04 $8.63 $8.70 $8.42 $8.50 $8.50 99,294
2022-10-03 $8.78 $8.81 $8.29 $8.34 $8.34 273,182
2022-09-30 $8.64 $9.05 $8.45 $8.84 $8.84 26,977
2022-09-29 $8.79 $8.79 $8.54 $8.54 $8.54 31,144
2022-09-28 $8.46 $8.87 $8.31 $8.80 $8.80 65,102
2022-09-27 $8.15 $8.45 $8.01 $8.13 $8.13 50,809
2022-09-26 $8.18 $8.42 $7.82 $7.97 $7.97 86,877
2022-09-23 $8.80 $8.87 $8.39 $8.54 $8.54 80,747
2022-09-22 $9.08 $9.16 $8.86 $8.88 $8.88 84,545
2022-09-21 $9.30 $9.30 $9.06 $9.13 $9.13 55,431
2022-09-20 $9.13 $9.66 $8.97 $9.10 $9.10 54,741
2022-09-19 $9.05 $9.31 $9.05 $9.15 $9.15 73,106
2022-09-16 $9.34 $9.60 $8.81 $9.00 $9.00 89,390
2022-09-15 $9.59 $9.90 $9.41 $9.45 $9.45 44,881
2022-09-14 $9.62 $9.83 $9.57 $9.57 $9.57 62,878
2022-09-13 $9.90 $9.96 $9.57 $9.61 $9.61 65,630
2022-09-12 $9.97 $10.15 $9.85 $9.98 $9.98 150,299
2022-09-09 $10.35 $10.69 $10.34 $10.52 $9.97 146,246
2022-09-08 $10.50 $10.59 $10.15 $10.28 $9.74 147,990
2022-09-07 $10.70 $10.80 $10.25 $10.49 $9.94 126,574
2022-09-06 $10.90 $10.98 $10.66 $10.72 $10.16 102,073
2022-09-02 $10.84 $10.99 $10.82 $10.88 $10.31 103,316
2022-09-01 $10.58 $10.66 $10.50 $10.64 $10.08 40,253
2022-08-31 $10.62 $10.71 $10.49 $10.61 $10.06 42,677
2022-08-30 $10.85 $10.85 $10.60 $10.63 $10.07 24,008
2022-08-29 $10.48 $10.90 $10.48 $10.82 $10.25 81,663
2022-08-26 $10.75 $10.75 $10.50 $10.56 $10.01 44,214
2022-08-25 $10.68 $10.76 $10.60 $10.75 $10.19 30,863
2022-08-24 $10.58 $10.70 $10.50 $10.56 $10.01 55,357
2022-08-23 $10.57 $10.77 $10.57 $10.58 $10.03 72,664
2022-08-22 $10.56 $10.65 $10.39 $10.62 $10.07 30,364
2022-08-19 $10.54 $10.63 $10.45 $10.62 $10.07 39,582
2022-08-18 $10.49 $10.70 $10.47 $10.64 $10.08 58,563
2022-08-17 $10.41 $10.44 $10.14 $10.40 $9.86 36,306
2022-08-16 $10.06 $10.47 $10.06 $10.40 $9.86 69,277
2022-08-15 $9.94 $10.09 $9.88 $10.07 $9.54 19,074
2022-08-12 $9.78 $9.95 $9.77 $9.95 $9.43 24,530
2022-08-11 $9.92 $10.10 $9.76 $9.80 $9.29 65,797
2022-08-10 $9.99 $10.07 $9.87 $9.93 $9.41 56,125
2022-08-09 $9.91 $9.98 $9.86 $9.98 $9.46 49,237
2022-08-08 $9.73 $9.91 $9.73 $9.91 $9.39 32,140
2022-08-05 $9.55 $9.80 $9.53 $9.77 $9.26 53,669
2022-08-04 $9.81 $9.91 $9.60 $9.67 $9.16 47,101
2022-08-03 $9.66 $9.91 $9.66 $9.83 $9.32 43,907
2022-08-02 $9.77 $9.88 $9.66 $9.69 $9.18 49,334
2022-08-01 $9.75 $9.89 $9.65 $9.89 $9.37 67,230
2022-07-29 $9.68 $9.89 $9.64 $9.68 $9.17 47,398
2022-07-28 $9.67 $9.79 $9.47 $9.75 $9.24 44,842
2022-07-27 $9.32 $9.64 $9.32 $9.59 $9.09 29,029
2022-07-26 $9.34 $9.55 $9.18 $9.32 $8.83 15,517
2022-07-25 $9.80 $9.80 $9.32 $9.43 $8.94 49,840
2022-07-22 $9.91 $9.91 $9.41 $9.78 $9.78 27,380
2022-07-21 $9.86 $9.86 $9.55 $9.77 $9.77 25,357
2022-07-20 $9.53 $9.74 $9.40 $9.66 $9.66 44,188
2022-07-19 $9.44 $9.54 $9.33 $9.53 $9.53 34,303
2022-07-18 $9.30 $9.50 $9.20 $9.33 $9.33 17,997
2022-07-15 $9.25 $9.25 $9.06 $9.23 $9.23 32,829
2022-07-14 $9.05 $9.10 $8.90 $9.08 $9.08 23,509
2022-07-13 $9.05 $9.18 $9.05 $9.08 $9.08 20,699
2022-07-12 $9.15 $9.19 $8.97 $9.06 $9.06 46,731
2022-07-11 $9.23 $9.25 $8.85 $8.97 $8.97 93,604
2022-07-08 $9.36 $9.45 $9.07 $9.10 $9.10 55,183
2022-07-07 $9.18 $9.35 $9.01 $9.34 $9.34 40,785
2022-07-06 $9.16 $9.20 $9.01 $9.02 $9.02 70,545
2022-07-05 $9.30 $9.30 $9.07 $9.16 $9.16 49,691
2022-07-01 $9.10 $9.29 $9.00 $9.29 $9.29 61,545
2022-06-30 $9.16 $9.34 $9.10 $9.10 $9.10 52,964
2022-06-29 $9.46 $9.46 $9.20 $9.20 $9.20 39,828
2022-06-28 $9.56 $9.69 $9.22 $9.45 $9.45 65,462
2022-06-27 $9.76 $9.81 $9.58 $9.68 $9.68 21,644
2022-06-24 $9.31 $9.58 $9.21 $9.45 $9.45 41,432
2022-06-23 $9.32 $9.44 $9.20 $9.36 $9.36 25,098
2022-06-22 $9.46 $9.46 $9.16 $9.29 $9.29 25,159
2022-06-21 $9.66 $9.86 $9.35 $9.50 $9.50 63,563
2022-06-17 $9.45 $9.70 $9.30 $9.56 $9.56 63,672
2022-06-16 $10.10 $10.29 $9.50 $9.53 $9.53 105,974
2022-06-15 $10.23 $10.46 $10.04 $10.14 $10.14 57,971
2022-06-14 $10.21 $10.36 $10.04 $10.12 $10.12 55,717
2022-06-13 $10.70 $11.03 $10.06 $10.35 $10.35 140,061
2022-06-10 $11.47 $11.50 $10.52 $10.78 $10.78 311,793
2022-06-09 $12.46 $12.63 $12.16 $12.17 $11.58 229,536
2022-06-08 $12.35 $12.79 $12.30 $12.42 $11.82 123,869
2022-06-07 $11.89 $12.30 $11.80 $12.30 $11.70 115,178
2022-06-06 $11.50 $12.00 $11.45 $11.85 $11.27 132,075
2022-06-03 $11.29 $11.49 $11.05 $11.45 $10.89 89,888
2022-06-02 $10.50 $11.38 $10.39 $11.37 $10.82 66,715
2022-06-01 $10.58 $10.60 $10.37 $10.54 $10.03 64,955
2022-05-31 $10.60 $10.60 $10.40 $10.44 $9.93 20,727
2022-05-27 $10.33 $10.60 $10.24 $10.55 $10.04 37,464
2022-05-26 $10.22 $10.41 $10.01 $10.20 $9.70 38,208
2022-05-25 $10.20 $10.20 $10.02 $10.15 $9.65 25,039
2022-05-24 $10.45 $10.45 $10.02 $10.07 $9.58 73,426
2022-05-23 $10.23 $10.44 $10.20 $10.44 $9.93 13,146
2022-05-20 $10.23 $10.48 $10.13 $10.20 $9.70 59,385
2022-05-19 $10.34 $10.34 $10.19 $10.23 $9.73 31,944
2022-05-18 $10.20 $10.30 $10.13 $10.25 $9.75 38,852
2022-05-17 $10.22 $10.37 $10.14 $10.20 $9.70 30,385
2022-05-16 $10.07 $10.28 $10.03 $10.15 $9.66 31,509
2022-05-13 $10.96 $10.96 $10.07 $10.07 $9.58 81,936
2022-05-12 $11.04 $11.04 $10.22 $10.33 $9.83 75,278
2022-05-11 $11.06 $11.29 $11.00 $11.16 $10.62 39,658
2022-05-10 $11.45 $11.45 $10.82 $11.04 $10.50 52,358
2022-05-09 $10.99 $10.99 $10.75 $10.93 $10.40 45,333
2022-05-06 $11.00 $11.19 $10.90 $11.06 $10.52 72,627
2022-05-05 $11.08 $11.25 $10.84 $11.00 $10.47 81,669
2022-05-04 $10.98 $11.25 $10.98 $11.09 $10.55 75,156
2022-05-03 $11.10 $11.21 $10.45 $10.90 $10.37 122,258
2022-05-02 $11.46 $11.56 $11.01 $11.06 $10.52 74,364
2022-04-29 $11.70 $11.70 $11.45 $11.51 $10.95 31,937
2022-04-28 $11.94 $11.95 $11.60 $11.73 $11.16 31,675
2022-04-27 $11.85 $11.91 $11.74 $11.88 $11.30 48,090
2022-04-26 $12.06 $12.06 $11.78 $11.85 $11.27 41,611
2022-04-25 $12.24 $12.24 $11.81 $11.94 $11.36 91,362
2022-04-22 $12.25 $12.30 $12.13 $12.13 $11.54 40,116
2022-04-21 $12.36 $12.36 $12.22 $12.23 $11.64 13,591
2022-04-20 $12.27 $12.45 $12.19 $12.34 $11.74 23,579
2022-04-19 $12.15 $12.35 $12.15 $12.24 $11.65 22,639
2022-04-18 $12.16 $12.39 $12.15 $12.21 $11.62 20,855
2022-04-14 $12.49 $12.49 $12.20 $12.23 $11.64 30,065
2022-04-13 $12.30 $12.43 $12.30 $12.36 $11.76 26,277
2022-04-12 $12.28 $12.35 $12.18 $12.26 $11.66 13,386
2022-04-11 $12.32 $12.32 $12.16 $12.18 $11.59 27,750
2022-04-08 $12.31 $12.36 $12.26 $12.33 $11.73 16,838
2022-04-07 $12.40 $12.40 $12.26 $12.30 $11.70 35,366
2022-04-06 $12.50 $12.50 $12.31 $12.40 $11.80 12,857
2022-04-05 $12.36 $12.50 $12.36 $12.45 $11.85 36,049
2022-04-04 $12.55 $12.55 $12.35 $12.41 $11.81 24,260
2022-04-01 $12.50 $12.70 $12.43 $12.55 $11.94 44,601
2022-03-31 $12.38 $12.43 $12.30 $12.43 $11.83 22,927
2022-03-30 $12.20 $12.35 $12.20 $12.30 $11.70 27,031
2022-03-29 $12.24 $12.30 $12.16 $12.30 $11.70 56,556
2022-03-28 $12.28 $12.30 $12.13 $12.24 $11.65 48,130
2022-03-25 $12.30 $12.39 $12.22 $12.25 $11.66 24,432
2022-03-24 $12.42 $12.42 $12.24 $12.27 $11.67 34,379
2022-03-23 $12.39 $12.40 $12.22 $12.24 $11.65 17,990
2022-03-22 $12.60 $12.60 $12.11 $12.29 $11.69 85,799
2022-03-21 $12.53 $12.60 $12.32 $12.45 $11.85 65,893
2022-03-18 $12.48 $12.59 $12.20 $12.46 $11.86 72,239
2022-03-17 $12.26 $12.40 $12.02 $12.30 $11.70 57,026
2022-03-16 $12.65 $12.66 $12.00 $12.10 $11.51 229,107
2022-03-15 $12.59 $12.73 $12.35 $12.65 $12.04 46,220
2022-03-14 $12.82 $12.88 $12.50 $12.67 $12.05 80,915
2022-03-11 $13.25 $13.40 $13.15 $13.15 $11.99 145,845
2022-03-10 $13.20 $13.36 $13.01 $13.12 $11.96 91,561
2022-03-09 $13.01 $13.40 $12.98 $12.98 $11.84 212,671
2022-03-08 $13.01 $13.03 $12.85 $13.01 $11.86 71,854
2022-03-07 $13.08 $13.08 $12.85 $13.01 $11.86 63,976
2022-03-04 $13.14 $13.14 $12.84 $13.03 $11.88 56,692
2022-03-03 $13.15 $13.15 $13.02 $13.15 $11.99 45,592
2022-03-02 $13.00 $13.12 $12.92 $13.12 $11.96 94,773
2022-03-01 $12.90 $13.00 $12.85 $12.93 $11.79 43,179
2022-02-28 $12.49 $12.90 $12.29 $12.79 $11.66 79,527
2022-02-25 $12.10 $12.55 $12.10 $12.47 $11.37 49,188
2022-02-24 $12.00 $12.14 $11.80 $12.12 $11.05 111,164
2022-02-23 $12.50 $12.73 $12.10 $12.15 $11.08 89,662
2022-02-22 $12.88 $12.98 $12.50 $12.50 $11.40 145,560
2022-02-18 $13.10 $13.10 $12.90 $13.01 $11.86 64,338
2022-02-17 $13.03 $13.10 $12.95 $13.04 $11.89 35,940
2022-02-16 $13.02 $13.07 $12.90 $13.05 $11.90 41,068
2022-02-15 $13.05 $13.12 $13.01 $13.08 $11.93 36,019
2022-02-14 $12.90 $13.04 $12.84 $12.94 $11.80 50,802
2022-02-11 $13.01 $13.07 $12.90 $12.95 $11.81 62,679
2022-02-10 $12.99 $13.01 $12.88 $12.99 $11.85 43,653
2022-02-09 $12.91 $13.13 $12.81 $12.96 $11.82 38,223
2022-02-08 $12.79 $13.05 $12.74 $12.91 $11.77 59,731
2022-02-07 $12.69 $12.84 $12.58 $12.74 $11.62 70,982
2022-02-04 $12.57 $12.69 $12.53 $12.69 $11.57 58,394
2022-02-03 $12.70 $12.75 $12.40 $12.46 $11.36 89,722
2022-02-02 $12.76 $12.76 $12.66 $12.69 $11.57 73,178
2022-02-01 $12.83 $12.96 $12.68 $12.73 $11.61 87,709
2022-01-31 $12.90 $13.08 $12.90 $12.97 $11.83 45,882
2022-01-28 $12.82 $12.94 $12.68 $12.90 $11.76 26,826
2022-01-27 $12.77 $13.06 $12.68 $12.81 $11.68 57,092
2022-01-26 $12.81 $13.24 $12.80 $12.96 $11.82 30,710
2022-01-25 $12.72 $12.82 $12.51 $12.77 $11.64 57,176
2022-01-24 $13.02 $13.02 $12.60 $12.70 $11.58 122,762
2022-01-21 $13.39 $13.39 $13.15 $13.16 $12.00 31,170
2022-01-20 $13.25 $13.50 $13.23 $13.40 $12.22 31,048
2022-01-19 $13.37 $13.37 $13.24 $13.24 $12.07 43,255
2022-01-18 $13.40 $13.43 $13.36 $13.39 $12.21 60,473
2022-01-14 $13.40 $13.40 $13.31 $13.39 $12.21 21,599
2022-01-13 $13.40 $13.45 $13.37 $13.40 $12.22 132,962
2022-01-12 $13.40 $13.40 $13.35 $13.39 $12.21 51,780
2022-01-11 $13.40 $13.48 $13.35 $13.38 $12.20 61,389
2022-01-10 $13.40 $13.40 $13.30 $13.36 $12.18 26,611
2022-01-07 $13.36 $13.43 $13.32 $13.40 $12.22 26,080
2022-01-06 $13.04 $13.40 $13.04 $13.36 $12.18 37,060
2022-01-05 $13.49 $13.49 $13.34 $13.38 $12.20 41,213
2022-01-04 $13.48 $13.52 $13.25 $13.48 $12.29 52,704
2022-01-03 $13.45 $13.47 $13.30 $13.45 $12.26 63,311
2021-12-31 $13.16 $13.40 $13.16 $13.33 $12.16 36,973
2021-12-30 $13.00 $13.21 $12.91 $13.16 $12.00 79,481
2021-12-29 $13.30 $13.37 $12.90 $13.03 $11.88 31,295
2021-12-28 $12.83 $13.27 $12.70 $13.26 $12.09 76,734
2021-12-27 $12.75 $12.83 $12.53 $12.75 $11.63 53,711
2021-12-23 $12.68 $12.68 $12.40 $12.52 $11.42 61,758
2021-12-22 $12.32 $12.58 $12.32 $12.52 $11.42 79,845
2021-12-21 $12.22 $12.40 $12.21 $12.33 $11.24 82,263
2021-12-20 $12.36 $12.36 $12.10 $12.16 $11.09 89,111
2021-12-17 $12.29 $12.46 $12.11 $12.30 $11.22 32,184
2021-12-16 $12.02 $12.36 $12.02 $12.08 $11.02 142,711
2021-12-15 $12.29 $12.29 $12.00 $12.01 $10.95 63,428
2021-12-14 $12.30 $12.70 $11.85 $12.09 $11.02 104,657
2021-12-13 $12.76 $12.78 $12.15 $12.30 $11.22 86,645
2021-12-10 $12.75 $12.83 $12.48 $12.72 $11.60 101,725
2021-12-09 $13.34 $13.38 $13.15 $13.15 $11.49 58,840
2021-12-08 $13.40 $13.50 $13.05 $13.29 $11.62 124,762
2021-12-07 $13.52 $13.57 $13.28 $13.36 $11.68 102,166
2021-12-06 $13.54 $13.56 $13.25 $13.37 $11.68 143,733
2021-12-03 $13.37 $13.60 $13.37 $13.41 $11.72 53,227
2021-12-02 $13.41 $13.60 $13.32 $13.38 $11.70 67,589
2021-12-01 $13.49 $13.49 $13.30 $13.32 $11.64 52,458
2021-11-30 $13.50 $13.55 $13.25 $13.30 $11.63 54,214
2021-11-29 $13.48 $13.63 $13.47 $13.52 $11.82 36,668
2021-11-26 $13.50 $13.53 $13.40 $13.45 $11.76 26,038
2021-11-24 $13.64 $13.73 $13.64 $13.65 $11.93 37,718
2021-11-23 $13.64 $13.78 $13.60 $13.66 $11.94 56,267
2021-11-22 $13.65 $13.70 $13.55 $13.55 $11.84 67,113
2021-11-19 $13.61 $13.80 $13.51 $13.63 $11.91 52,364
2021-11-18 $13.44 $13.70 $13.32 $13.60 $11.89 56,048
2021-11-17 $13.47 $13.47 $13.35 $13.38 $11.70 45,349
2021-11-16 $13.45 $13.60 $13.44 $13.44 $11.75 36,524
2021-11-15 $13.44 $13.48 $13.39 $13.41 $11.72 119,025
2021-11-12 $13.30 $13.49 $13.30 $13.37 $11.69 38,925
2021-11-11 $13.40 $13.40 $13.28 $13.29 $11.62 35,430
2021-11-10 $13.39 $13.44 $13.30 $13.38 $11.70 57,277
2021-11-09 $13.50 $13.50 $13.33 $13.39 $11.70 36,407
2021-11-08 $13.38 $13.56 $13.32 $13.50 $11.80 45,874
2021-11-05 $13.68 $13.70 $13.16 $13.39 $11.70 129,484
2021-11-04 $13.70 $13.75 $13.58 $13.68 $11.96 90,520
2021-11-03 $13.69 $13.70 $13.67 $13.69 $11.97 31,429
2021-11-02 $13.67 $13.71 $13.66 $13.69 $11.97 42,575
2021-11-01 $13.58 $13.69 $13.58 $13.60 $11.89 55,198
2021-10-29 $13.60 $13.74 $13.59 $13.60 $11.89 49,514
2021-10-28 $13.59 $13.59 $13.50 $13.58 $11.87 15,978
2021-10-27 $13.55 $13.60 $13.48 $13.56 $11.85 11,296
2021-10-26 $13.55 $13.59 $13.43 $13.55 $11.84 34,429
2021-10-25 $13.65 $13.69 $13.49 $13.54 $11.84 52,387
2021-10-22 $13.64 $13.70 $13.59 $13.68 $11.96 33,966
2021-10-21 $13.74 $13.77 $13.61 $13.64 $11.92 29,286
2021-10-20 $13.79 $13.80 $13.66 $13.75 $12.02 36,127
2021-10-19 $13.81 $13.87 $13.61 $13.78 $12.04 73,259
2021-10-18 $13.75 $13.97 $13.75 $13.78 $12.04 58,782
2021-10-15 $13.68 $13.74 $13.65 $13.73 $12.00 59,537
2021-10-14 $13.65 $13.69 $13.59 $13.61 $11.90 33,766
2021-10-13 $13.58 $13.64 $13.55 $13.62 $11.90 40,654
2021-10-12 $13.64 $13.64 $13.52 $13.61 $11.90 25,559
2021-10-11 $13.60 $13.65 $13.55 $13.60 $11.89 30,429
2021-10-08 $13.62 $13.65 $13.51 $13.56 $11.85 24,896
2021-10-07 $13.63 $13.63 $13.51 $13.56 $11.86 33,144
2021-10-06 $13.59 $13.61 $13.52 $13.52 $11.82 21,150
2021-10-05 $13.62 $13.65 $13.52 $13.58 $11.87 38,294
2021-10-04 $13.47 $13.65 $13.45 $13.61 $11.90 36,899
2021-10-01 $13.61 $13.71 $13.51 $13.57 $11.86 33,773
2021-09-30 $13.52 $13.61 $13.49 $13.61 $11.90 37,921
2021-09-29 $13.45 $13.55 $13.41 $13.41 $11.72 16,520
2021-09-28 $13.60 $13.60 $13.33 $13.45 $11.76 56,692
2021-09-27 $13.46 $13.65 $13.40 $13.57 $11.86 31,812
2021-09-24 $13.51 $13.66 $13.38 $13.41 $11.72 48,469
2021-09-23 $13.05 $13.75 $13.05 $13.57 $11.86 114,825
2021-09-22 $12.36 $13.59 $12.36 $13.30 $11.63 204,015
2021-09-21 $12.67 $12.67 $12.28 $12.35 $10.79 110,361
2021-09-20 $12.90 $12.90 $12.55 $12.64 $11.05 90,620
2021-09-17 $12.92 $13.10 $12.92 $12.96 $11.33 47,930
2021-09-16 $12.90 $13.10 $12.90 $12.94 $11.31 59,241
2021-09-15 $13.41 $13.44 $12.73 $12.93 $11.30 191,588
2021-09-14 $13.55 $13.60 $13.45 $13.45 $11.76 38,473
2021-09-13 $13.52 $13.68 $13.40 $13.50 $11.80 77,158
2021-09-10 $13.52 $13.66 $13.20 $13.52 $11.82 134,784
2021-09-09 $14.06 $14.16 $13.75 $13.77 $11.57 228,866
2021-09-08 $14.13 $14.19 $14.00 $14.05 $11.80 125,237
2021-09-07 $14.16 $14.20 $14.11 $14.13 $11.86 188,797
2021-09-03 $14.20 $14.20 $14.12 $14.15 $11.88 88,080
2021-09-02 $14.20 $14.25 $14.09 $14.16 $11.89 104,898
2021-09-01 $14.20 $14.28 $14.01 $14.18 $11.91 77,973
2021-08-31 $14.39 $14.39 $14.13 $14.13 $11.87 86,254
2021-08-30 $14.49 $14.53 $14.35 $14.38 $12.08 103,078
2021-08-27 $14.32 $14.50 $14.30 $14.44 $12.13 82,303
2021-08-26 $14.46 $14.46 $14.14 $14.26 $11.98 196,474
2021-08-25 $14.28 $14.45 $14.25 $14.45 $12.14 139,112
2021-08-24 $14.20 $14.28 $14.19 $14.25 $11.97 80,078
2021-08-23 $13.95 $14.21 $13.95 $14.18 $11.91 135,140
2021-08-20 $13.68 $13.97 $13.68 $13.92 $11.69 112,058
2021-08-19 $13.41 $13.73 $13.36 $13.70 $11.51 76,571
2021-08-18 $13.45 $13.50 $13.40 $13.48 $11.32 38,635
2021-08-17 $13.51 $13.66 $13.36 $13.40 $11.25 61,688
2021-08-16 $13.57 $13.68 $13.20 $13.61 $11.43 90,848
2021-08-13 $13.79 $13.80 $13.57 $13.65 $11.46 62,014
2021-08-12 $13.99 $14.00 $13.55 $13.71 $11.52 165,598
2021-08-11 $13.96 $14.05 $13.91 $14.02 $11.78 94,822
2021-08-10 $13.94 $14.00 $13.89 $13.95 $11.72 275,232
2021-08-09 $13.91 $13.91 $13.85 $13.91 $11.68 46,193
2021-08-06 $13.89 $13.92 $13.85 $13.86 $11.64 17,258
2021-08-05 $13.85 $13.90 $13.82 $13.89 $11.67 49,975
2021-08-04 $13.79 $13.85 $13.75 $13.81 $11.60 42,416
2021-08-03 $13.72 $13.80 $13.70 $13.75 $11.55 36,510
2021-08-02 $13.82 $13.95 $13.72 $13.80 $11.59 63,221
2021-07-30 $13.82 $13.90 $13.75 $13.75 $11.55 30,228
2021-07-29 $13.82 $13.92 $13.82 $13.87 $11.65 24,037
2021-07-28 $13.84 $13.84 $13.67 $13.84 $11.62 30,739
2021-07-27 $13.72 $13.90 $13.70 $13.70 $11.51 45,959
2021-07-26 $13.79 $13.90 $13.79 $13.82 $11.61 57,246
2021-07-23 $13.88 $13.94 $13.85 $13.89 $11.67 39,916
2021-07-22 $13.95 $13.96 $13.86 $13.87 $11.65 33,450
2021-07-21 $14.03 $14.03 $13.90 $13.95 $11.72 33,704
2021-07-20 $13.65 $14.00 $13.65 $13.98 $11.74 30,943
2021-07-19 $13.90 $13.93 $13.50 $13.60 $11.42 85,229
2021-07-16 $14.20 $14.25 $13.90 $14.00 $11.76 49,714
2021-07-15 $14.26 $14.26 $14.02 $14.16 $11.89 40,889
2021-07-14 $14.38 $14.38 $14.24 $14.26 $11.98 23,816
2021-07-13 $14.41 $14.44 $14.31 $14.31 $12.02 34,923
2021-07-12 $14.38 $14.44 $14.31 $14.41 $12.10 67,776
2021-07-09 $14.35 $14.45 $14.33 $14.36 $12.06 32,943
2021-07-08 $14.36 $14.39 $14.25 $14.30 $12.01 32,053
2021-07-07 $14.53 $14.53 $14.33 $14.40 $12.09 68,375
2021-07-06 $14.50 $14.67 $14.48 $14.53 $12.20 74,305
2021-07-02 $14.52 $14.60 $14.47 $14.47 $12.15 58,260
2021-07-01 $14.54 $14.61 $14.44 $14.52 $12.20 40,153
2021-06-30 $14.50 $14.80 $14.50 $14.56 $12.23 102,932
2021-06-29 $14.45 $14.59 $14.45 $14.50 $12.18 47,387
2021-06-28 $14.40 $14.53 $14.40 $14.44 $12.13 52,827
2021-06-25 $14.50 $14.50 $14.38 $14.39 $12.09 16,928
2021-06-24 $14.43 $14.57 $14.33 $14.40 $12.09 28,919
2021-06-23 $14.40 $14.58 $14.40 $14.54 $12.21 64,097
2021-06-22 $14.40 $14.50 $14.35 $14.40 $12.09 58,278
2021-06-21 $14.45 $14.50 $14.33 $14.40 $12.09 35,079
2021-06-18 $14.45 $14.53 $14.32 $14.35 $12.05 39,664
2021-06-17 $14.49 $14.59 $14.38 $14.45 $12.14 55,693
2021-06-16 $14.24 $14.55 $14.23 $14.49 $12.17 72,810
2021-06-15 $14.44 $14.44 $14.21 $14.23 $11.95 356,296
2021-06-14 $14.51 $14.75 $14.13 $14.38 $12.08 141,492
2021-06-11 $14.55 $14.74 $14.46 $14.57 $12.24 157,101
2021-06-10 $15.71 $15.75 $15.24 $15.28 $12.38 246,911
2021-06-09 $16.05 $16.05 $15.56 $15.76 $12.76 204,266
2021-06-08 $16.21 $16.21 $15.84 $15.96 $12.93 116,031
2021-06-07 $16.12 $16.25 $15.90 $16.11 $13.05 186,629
2021-06-04 $15.92 $16.20 $15.70 $15.97 $12.93 135,501
2021-06-03 $15.45 $15.98 $15.30 $15.83 $12.82 140,362
2021-06-02 $15.11 $15.53 $15.01 $15.45 $12.51 174,470
2021-06-01 $14.80 $15.10 $14.74 $15.10 $12.23 159,498
2021-05-28 $14.56 $14.70 $14.53 $14.64 $11.86 53,496
2021-05-27 $14.40 $14.60 $14.35 $14.46 $11.71 111,925
2021-05-26 $14.30 $14.34 $14.25 $14.34 $11.61 52,328
2021-05-25 $14.36 $14.39 $14.25 $14.30 $11.58 36,304
2021-05-24 $14.20 $14.31 $14.15 $14.28 $11.57 53,224
2021-05-21 $14.00 $14.25 $13.95 $14.25 $11.54 82,168
2021-05-20 $14.00 $14.16 $13.81 $14.00 $11.34 85,429
2021-05-19 $13.71 $14.23 $13.45 $13.95 $11.30 135,081
2021-05-18 $13.79 $13.81 $13.62 $13.71 $11.10 40,757
2021-05-17 $13.55 $13.81 $13.55 $13.79 $11.17 49,662
2021-05-14 $13.60 $13.65 $13.14 $13.48 $10.92 100,621
2021-05-13 $13.66 $13.78 $13.55 $13.63 $11.04 36,287
2021-05-12 $14.03 $14.10 $13.60 $13.75 $11.14 107,195
2021-05-11 $14.13 $14.28 $13.90 $13.97 $11.31 205,306
2021-05-10 $14.15 $14.40 $14.11 $14.16 $11.47 75,542
2021-05-07 $14.06 $14.33 $14.06 $14.11 $11.43 299,095
2021-05-06 $14.26 $14.33 $14.00 $14.01 $11.35 71,135
2021-05-05 $14.01 $14.50 $14.01 $14.23 $11.52 41,728
2021-05-04 $14.45 $14.45 $13.73 $13.96 $11.31 81,278
2021-05-03 $14.54 $14.59 $14.35 $14.43 $11.69 49,122
2021-04-30 $14.57 $14.66 $14.50 $14.55 $11.78 22,124
2021-04-29 $14.55 $14.64 $14.45 $14.51 $11.75 53,771
2021-04-28 $14.61 $14.73 $14.52 $14.57 $11.80 34,960
2021-04-27 $14.75 $14.82 $14.50 $14.52 $11.76 401,192
2021-04-26 $14.88 $15.07 $14.67 $14.71 $11.91 38,704
2021-04-23 $15.00 $15.18 $14.91 $14.95 $12.11 20,790
2021-04-22 $15.19 $15.19 $14.70 $15.00 $12.15 28,801
2021-04-21 $14.82 $15.24 $14.72 $15.09 $12.22 59,605
2021-04-20 $14.89 $14.97 $14.55 $14.74 $11.94 60,719
2021-04-19 $14.93 $15.02 $14.86 $14.95 $12.11 53,767
2021-04-16 $14.76 $15.01 $14.75 $14.92 $12.08 62,701
2021-04-15 $14.97 $15.01 $14.78 $14.80 $11.99 46,947
2021-04-14 $14.84 $14.95 $14.75 $14.91 $12.08 26,364
2021-04-13 $15.00 $15.00 $14.78 $14.88 $12.05 45,298
2021-04-12 $15.03 $15.04 $14.81 $14.92 $12.08 23,321
2021-04-09 $14.98 $15.00 $14.78 $14.96 $12.12 36,889
2021-04-08 $15.16 $15.17 $14.85 $14.89 $12.06 58,486
2021-04-07 $14.90 $15.15 $14.85 $15.06 $12.20 60,537
2021-04-06 $14.90 $15.09 $14.73 $14.85 $12.03 20,639
2021-04-05 $15.10 $15.10 $14.85 $14.90 $12.07 43,297
2021-04-01 $14.79 $15.05 $14.67 $14.94 $12.10 146,017
2021-03-31 $14.69 $14.79 $14.60 $14.68 $11.89 71,985
2021-03-30 $14.58 $14.91 $14.50 $14.65 $11.86 157,088
2021-03-29 $14.52 $14.67 $14.40 $14.50 $11.74 80,621
2021-03-26 $14.45 $14.61 $14.33 $14.52 $11.76 277,180
2021-03-25 $15.20 $15.49 $15.14 $15.32 $12.41 36,077
2021-03-24 $15.20 $15.75 $15.05 $15.14 $12.26 44,500
2021-03-23 $15.31 $15.74 $14.80 $14.97 $12.12 115,802
2021-03-22 $15.35 $15.89 $15.17 $15.65 $12.67 126,477
2021-03-19 $17.21 $17.38 $16.63 $16.87 $13.22 213,205
2021-03-18 $17.30 $17.55 $17.00 $17.33 $13.58 71,354
2021-03-17 $17.35 $17.63 $16.81 $17.29 $13.54 101,023
2021-03-16 $16.75 $17.46 $16.75 $17.40 $13.63 86,458
2021-03-15 $16.77 $17.50 $16.65 $16.74 $13.11 70,745
2021-03-12 $16.61 $16.79 $16.21 $16.64 $13.04 81,014
2021-03-11 $16.06 $16.66 $16.06 $16.61 $13.01 60,893
2021-03-10 $15.60 $16.00 $15.60 $16.00 $12.53 36,820
2021-03-09 $15.55 $15.67 $15.43 $15.67 $12.28 43,734
2021-03-08 $15.55 $15.55 $15.25 $15.43 $12.09 39,494
2021-03-05 $15.49 $15.55 $15.30 $15.53 $12.17 51,216
2021-03-04 $15.28 $15.75 $15.00 $15.40 $12.06 57,113
2021-03-03 $14.95 $15.39 $14.80 $15.23 $11.93 37,391
2021-03-02 $14.77 $15.05 $14.74 $14.89 $11.66 29,869
2021-03-01 $14.50 $14.80 $14.50 $14.78 $11.58 21,179
2021-02-26 $14.50 $14.80 $14.45 $14.50 $11.36 23,639
2021-02-25 $14.71 $14.71 $14.58 $14.65 $11.48 21,008
2021-02-24 $14.74 $14.75 $14.40 $14.61 $11.44 29,563
2021-02-23 $14.85 $14.88 $14.21 $14.75 $11.55 32,861
2021-02-22 $14.97 $15.10 $14.66 $14.77 $11.57 76,019
2021-02-19 $14.60 $14.99 $14.26 $14.90 $11.67 60,632
2021-02-18 $14.06 $14.60 $14.00 $14.52 $11.37 54,907
2021-02-17 $13.76 $14.06 $13.75 $14.06 $11.01 24,168
2021-02-16 $13.75 $13.79 $13.70 $13.76 $10.78 55,116
2021-02-12 $13.61 $13.72 $13.45 $13.68 $10.72 35,274
2021-02-11 $13.58 $13.60 $13.49 $13.60 $10.65 34,989
2021-02-10 $13.50 $13.65 $13.45 $13.49 $10.57 64,166
2021-02-09 $13.47 $13.50 $13.16 $13.40 $10.50 22,846
2021-02-08 $13.49 $13.49 $13.01 $13.49 $10.57 23,524
2021-02-05 $13.50 $13.54 $13.45 $13.49 $10.57 23,084
2021-02-04 $13.20 $13.48 $13.02 $13.48 $10.56 27,383
2021-02-03 $12.96 $13.35 $12.96 $13.20 $10.34 26,229
2021-02-02 $12.81 $13.22 $12.78 $12.96 $10.15 35,198
2021-02-01 $12.87 $13.05 $12.78 $12.87 $10.08 38,871
2021-01-29 $13.05 $13.05 $12.78 $12.87 $10.08 19,316
2021-01-28 $13.02 $13.22 $13.02 $13.10 $10.26 10,069
2021-01-27 $13.26 $13.33 $12.99 $13.09 $10.25 26,699
2021-01-26 $13.44 $13.45 $13.25 $13.42 $10.51 19,350
2021-01-25 $13.49 $13.49 $13.15 $13.39 $10.49 28,605
2021-01-22 $13.20 $13.49 $13.02 $13.47 $10.55 76,797
2021-01-21 $12.95 $13.32 $12.92 $13.32 $10.43 33,735
2021-01-20 $13.06 $13.10 $12.90 $12.92 $10.12 15,419
2021-01-19 $12.86 $13.27 $12.81 $12.90 $10.11 28,397
2021-01-15 $12.99 $12.99 $12.61 $12.78 $10.01 29,086
2021-01-14 $12.79 $12.99 $12.79 $12.84 $10.06 9,955
2021-01-13 $12.89 $12.99 $12.75 $12.79 $10.02 20,062
2021-01-12 $12.76 $12.97 $12.75 $12.80 $10.03 20,616
2021-01-11 $12.98 $12.98 $12.52 $12.87 $10.08 37,937
2021-01-08 $12.78 $13.19 $12.76 $13.00 $10.18 48,499
2021-01-07 $12.49 $12.96 $12.49 $12.81 $10.03 46,491
2021-01-06 $12.12 $12.70 $12.09 $12.43 $9.74 25,891
2021-01-05 $12.29 $12.41 $12.11 $12.16 $9.53 38,781
2021-01-04 $12.36 $12.46 $12.10 $12.29 $9.63 19,838
2020-12-31 $12.13 $12.61 $12.03 $12.47 $9.77 28,069
2020-12-30 $12.28 $12.28 $11.83 $12.12 $9.49 29,561
2020-12-29 $12.33 $12.34 $11.90 $12.23 $9.58 65,479
2020-12-28 $12.25 $12.34 $12.04 $12.16 $9.53 25,672
2020-12-24 $12.25 $12.45 $12.01 $12.34 $9.67 9,784
2020-12-23 $12.45 $12.45 $11.62 $12.20 $9.56 66,859
2020-12-22 $12.55 $12.60 $12.10 $12.60 $9.87 61,926
2020-12-21 $12.25 $12.75 $12.25 $12.54 $9.82 61,162
2020-12-18 $13.18 $13.18 $11.00 $12.70 $9.95 333,758
2020-12-17 $13.81 $13.97 $12.98 $13.11 $10.27 94,377
2020-12-16 $14.03 $14.60 $13.98 $14.26 $10.74 171,993
2020-12-15 $13.66 $14.13 $13.52 $14.03 $10.57 55,238
2020-12-14 $13.50 $13.80 $13.38 $13.52 $10.19 56,412
2020-12-11 $13.43 $13.78 $13.31 $13.50 $10.17 33,558
2020-12-10 $13.21 $13.78 $13.20 $13.39 $10.09 65,141
2020-12-09 $12.92 $13.58 $12.92 $13.21 $9.95 53,277
2020-12-08 $13.16 $13.20 $12.76 $12.76 $9.61 56,136
2020-12-07 $13.16 $13.20 $13.00 $13.14 $9.90 40,383
2020-12-04 $12.35 $12.90 $12.35 $12.82 $9.66 56,694
2020-12-03 $12.03 $12.49 $11.98 $12.35 $9.31 43,789
2020-12-02 $11.63 $12.19 $11.60 $12.02 $9.06 43,479
2020-12-01 $11.30 $11.81 $11.30 $11.80 $8.89 54,581
2020-11-30 $11.30 $11.35 $11.17 $11.17 $8.42 34,332
2020-11-27 $11.16 $11.18 $11.13 $11.14 $8.39 8,982
2020-11-25 $11.07 $11.30 $11.06 $11.09 $8.36 19,879
2020-11-24 $11.04 $11.41 $11.00 $11.27 $8.49 44,937
2020-11-23 $10.88 $11.11 $10.70 $10.85 $8.18 53,598
2020-11-20 $10.69 $10.95 $10.49 $10.73 $8.08 33,386
2020-11-19 $10.86 $10.87 $10.49 $10.77 $8.11 55,449
2020-11-18 $10.19 $10.55 $10.17 $10.47 $7.89 30,512
2020-11-17 $10.04 $10.15 $10.00 $10.15 $7.65 14,562
2020-11-16 $9.98 $10.23 $9.98 $10.04 $7.56 31,483
2020-11-13 $9.94 $9.98 $9.85 $9.94 $7.49 17,472
2020-11-12 $9.82 $9.90 $9.71 $9.82 $7.40 24,221
2020-11-11 $9.58 $10.00 $9.52 $9.78 $7.37 20,845
2020-11-10 $9.63 $9.74 $9.50 $9.55 $7.20 25,032
2020-11-09 $9.90 $9.98 $9.51 $9.55 $7.20 50,420
2020-11-06 $9.70 $9.97 $9.70 $9.80 $7.38 11,058
2020-11-05 $9.63 $9.85 $9.63 $9.70 $7.31 12,800
2020-11-04 $9.90 $9.91 $9.60 $9.65 $7.27 26,299
2020-11-03 $10.00 $10.19 $9.97 $9.97 $7.51 24,478
2020-11-02 $9.82 $10.25 $9.82 $10.00 $7.53 54,667
2020-10-30 $9.74 $10.00 $9.74 $9.83 $7.41 25,072
2020-10-29 $9.73 $10.34 $9.59 $10.34 $7.79 79,479
2020-10-28 $9.28 $9.54 $9.28 $9.54 $7.19 45,451
2020-10-27 $9.37 $9.51 $9.21 $9.45 $7.12 35,778
2020-10-26 $9.09 $9.24 $9.05 $9.20 $6.93 17,060
2020-10-23 $9.22 $9.30 $9.08 $9.10 $6.86 10,759
2020-10-22 $9.39 $9.39 $9.18 $9.18 $6.92 7,674
2020-10-21 $9.36 $9.45 $9.23 $9.23 $6.95 5,738
2020-10-20 $9.56 $9.56 $9.23 $9.28 $6.99 5,284
2020-10-19 $9.54 $9.69 $9.22 $9.40 $7.08 12,124
2020-10-16 $9.65 $9.65 $9.45 $9.59 $7.23 10,905
2020-10-15 $10.17 $10.17 $9.31 $9.65 $7.27 27,646
2020-10-14 $9.18 $9.24 $9.15 $9.17 $6.91 6,704
2020-10-13 $9.25 $9.25 $9.11 $9.22 $6.95 10,294
2020-10-12 $9.35 $9.35 $9.27 $9.27 $6.99 8,191
2020-10-09 $9.11 $9.33 $9.06 $9.25 $6.97 46,620
2020-10-08 $8.89 $9.10 $8.89 $9.10 $6.86 10,242
2020-10-07 $8.91 $9.12 $8.91 $8.95 $6.74 10,048
2020-10-06 $8.70 $9.15 $8.70 $8.82 $6.65 29,494
2020-10-05 $8.41 $9.02 $8.41 $8.86 $6.68 36,995
2020-10-02 $8.64 $8.64 $7.92 $8.40 $6.33 121,294
2020-10-01 $9.05 $9.05 $8.62 $8.87 $6.68 42,853
2020-09-30 $9.06 $9.15 $8.97 $9.07 $6.83 18,540
2020-09-29 $9.15 $9.15 $9.00 $9.00 $6.78 16,789
2020-09-28 $8.95 $9.17 $8.95 $9.05 $6.82 20,238
2020-09-25 $9.15 $9.30 $8.89 $8.95 $6.74 35,256
2020-09-24 $9.11 $9.22 $9.11 $9.21 $6.94 11,107
2020-09-23 $9.45 $9.45 $9.19 $9.25 $6.97 5,681
2020-09-22 $9.43 $9.50 $9.40 $9.40 $7.08 9,127
2020-09-21 $9.11 $9.35 $9.11 $9.30 $7.01 21,934
2020-09-18 $9.33 $9.51 $9.33 $9.36 $7.05 21,479
2020-09-17 $9.80 $9.80 $9.10 $9.50 $7.16 70,818
2020-09-16 $9.91 $9.91 $9.61 $9.63 $7.26 40,482
2020-09-15 $10.23 $10.36 $9.90 $9.90 $7.46 40,640
2020-09-14 $10.80 $10.80 $9.93 $10.40 $7.84 52,121
2020-09-11 $11.30 $11.30 $10.45 $11.11 $7.97 119,394
2020-09-10 $10.86 $11.22 $10.80 $11.16 $8.01 69,488
2020-09-09 $10.86 $10.89 $10.66 $10.84 $7.78 29,089
2020-09-08 $10.54 $10.70 $10.46 $10.67 $7.66 50,219
2020-09-04 $10.45 $10.69 $10.10 $10.35 $7.43 37,926
2020-09-03 $10.95 $10.95 $10.35 $10.37 $7.44 50,020
2020-09-02 $10.85 $10.95 $10.81 $10.89 $7.81 22,084
2020-09-01 $10.88 $10.89 $10.37 $10.86 $7.79 38,437
2020-08-31 $10.71 $10.86 $10.65 $10.81 $7.76 34,739
2020-08-28 $10.66 $10.75 $10.66 $10.70 $7.68 12,495
2020-08-27 $10.54 $10.64 $10.54 $10.62 $7.62 23,567
2020-08-26 $10.34 $10.55 $10.34 $10.45 $7.50 14,044
2020-08-25 $10.48 $10.55 $10.20 $10.40 $7.46 17,584
2020-08-24 $10.86 $10.92 $9.93 $10.28 $7.38 76,232
2020-08-21 $11.00 $11.20 $10.80 $10.92 $7.84 32,982
2020-08-20 $10.73 $10.95 $10.70 $10.95 $7.86 29,087
2020-08-19 $10.74 $11.00 $10.52 $10.74 $7.71 19,881
2020-08-18 $10.35 $11.17 $10.34 $10.56 $7.58 118,078
2020-08-17 $9.97 $10.30 $9.85 $10.30 $7.39 23,548
2020-08-14 $9.77 $9.99 $9.70 $9.96 $7.15 15,232
2020-08-13 $9.85 $10.17 $9.75 $9.77 $7.01 34,466
2020-08-12 $9.96 $10.12 $9.85 $9.85 $7.07 26,736
2020-08-11 $9.95 $10.00 $9.90 $9.96 $7.15 46,413
2020-08-10 $9.70 $9.95 $9.70 $9.86 $7.08 26,830
2020-08-07 $9.92 $9.92 $9.57 $9.69 $6.95 53,191
2020-08-06 $9.10 $9.66 $9.10 $9.48 $6.80 59,455
2020-08-05 $8.90 $9.28 $8.82 $9.05 $6.49 57,788
2020-08-04 $8.62 $8.97 $8.61 $8.92 $6.40 28,599
2020-08-03 $8.60 $8.70 $8.53 $8.60 $6.17 39,362
2020-07-31 $8.58 $8.75 $8.37 $8.57 $6.15 30,153
2020-07-30 $8.95 $8.95 $8.55 $8.58 $6.16 15,672
2020-07-29 $8.75 $8.80 $8.63 $8.76 $6.29 12,831
2020-07-28 $8.81 $8.81 $8.41 $8.67 $6.22 35,866
2020-07-27 $8.87 $8.87 $8.66 $8.79 $6.31 18,097
2020-07-24 $9.00 $9.00 $8.75 $8.76 $6.29 33,921
2020-07-23 $9.00 $9.14 $8.95 $8.99 $6.45 35,501
2020-07-22 $9.00 $9.01 $8.95 $8.95 $6.42 12,003
2020-07-21 $8.82 $9.06 $8.82 $9.00 $6.46 8,660
2020-07-20 $9.03 $9.20 $8.75 $8.80 $6.31 45,088
2020-07-17 $9.10 $9.20 $8.95 $8.96 $6.43 32,628
2020-07-16 $9.12 $9.12 $9.01 $9.05 $6.49 10,169
2020-07-15 $9.15 $9.23 $9.03 $9.06 $6.50 9,442
2020-07-14 $9.08 $9.09 $8.98 $8.98 $6.44 12,678
2020-07-13 $9.30 $9.30 $9.01 $9.06 $6.50 16,477
2020-07-10 $9.25 $9.38 $9.01 $9.30 $6.67 15,632
2020-07-09 $9.39 $9.39 $9.00 $9.28 $6.66 14,967
2020-07-08 $9.28 $9.38 $9.28 $9.35 $6.71 8,291
2020-07-07 $9.27 $9.60 $9.23 $9.34 $6.70 19,194
2020-07-06 $9.22 $9.65 $9.14 $9.26 $6.64 58,128
2020-07-02 $9.05 $9.22 $8.93 $8.95 $6.42 8,042
2020-07-01 $9.05 $9.35 $9.00 $9.05 $6.49 20,017
2020-06-30 $8.52 $9.20 $8.52 $9.02 $6.47 33,256
2020-06-29 $9.27 $9.28 $8.40 $8.63 $6.19 86,398
2020-06-26 $9.42 $9.80 $9.20 $9.32 $6.69 19,486
2020-06-25 $9.42 $9.78 $9.42 $9.60 $6.89 17,810
2020-06-24 $9.55 $9.74 $9.00 $9.50 $6.82 69,146
2020-06-23 $9.53 $9.80 $9.50 $9.52 $6.83 31,955
2020-06-22 $9.52 $9.78 $9.52 $9.60 $6.89 17,108
2020-06-19 $9.59 $9.60 $9.39 $9.52 $6.83 10,561
2020-06-18 $9.60 $9.66 $9.35 $9.46 $6.79 43,739
2020-06-17 $9.71 $9.86 $9.50 $9.50 $6.82 24,961
2020-06-16 $10.41 $10.41 $9.62 $9.71 $6.97 19,536
2020-06-15 $9.55 $10.18 $9.48 $9.73 $6.98 65,314
2020-06-12 $10.55 $11.03 $10.39 $10.59 $7.21 90,910
2020-06-11 $10.50 $10.82 $10.22 $10.22 $6.96 103,855
2020-06-10 $10.70 $10.98 $10.57 $10.70 $7.29 48,406
2020-06-09 $10.75 $10.99 $10.60 $10.67 $7.27 84,500
2020-06-08 $10.69 $10.98 $10.60 $10.69 $7.28 87,044
2020-06-05 $10.30 $11.05 $10.27 $10.27 $7.00 59,900
2020-06-04 $10.59 $10.59 $10.20 $10.21 $6.95 34,729
2020-06-03 $10.30 $10.60 $10.24 $10.45 $7.12 50,029
2020-06-02 $9.76 $10.30 $9.61 $10.02 $6.83 62,481
2020-06-01 $9.60 $10.00 $9.45 $9.60 $6.54 74,976
2020-05-29 $9.53 $9.55 $9.00 $9.45 $6.44 49,584
2020-05-28 $9.00 $9.59 $9.00 $9.39 $6.40 89,069
2020-05-27 $7.86 $9.00 $7.86 $8.97 $6.11 73,726
2020-05-26 $8.05 $8.05 $7.70 $7.75 $5.28 34,227
2020-05-22 $8.34 $8.34 $7.70 $7.88 $5.37 19,054
2020-05-21 $8.76 $8.85 $7.50 $8.10 $5.52 97,264
2020-05-20 $9.59 $9.59 $9.05 $9.06 $6.17 64,480
2020-05-19 $8.16 $9.28 $7.86 $9.07 $6.18 65,434
2020-05-18 $7.80 $8.17 $7.80 $8.10 $5.52 42,142
2020-05-15 $7.65 $8.09 $7.60 $7.78 $5.30 12,449
2020-05-14 $7.50 $7.60 $7.47 $7.60 $5.18 12,105
2020-05-13 $7.41 $7.60 $7.37 $7.45 $5.07 28,632
2020-05-12 $7.56 $7.70 $7.37 $7.61 $5.18 26,770
2020-05-11 $7.21 $7.44 $7.20 $7.40 $5.04 27,228
2020-05-08 $7.67 $7.67 $7.20 $7.20 $4.90 34,556
2020-05-07 $7.50 $7.50 $7.44 $7.45 $5.07 21,314
2020-05-06 $7.62 $7.62 $7.36 $7.48 $5.10 21,854
2020-05-05 $8.30 $8.35 $7.61 $7.62 $5.19 48,768
2020-05-04 $8.26 $8.46 $8.20 $8.26 $5.63 30,432
2020-05-01 $8.52 $8.56 $8.26 $8.26 $5.63 20,839
2020-04-30 $8.57 $8.57 $8.45 $8.52 $5.80 9,973
2020-04-29 $8.55 $8.57 $8.50 $8.54 $5.82 22,403
2020-04-28 $8.14 $8.49 $8.09 $8.37 $5.70 22,646
2020-04-27 $8.75 $8.75 $8.02 $8.02 $5.46 32,476
2020-04-24 $8.66 $8.93 $8.50 $8.63 $5.88 29,555
2020-04-23 $8.64 $8.98 $8.64 $8.98 $6.12 27,866
2020-04-22 $9.10 $9.35 $8.50 $8.90 $6.06 28,910
2020-04-21 $9.30 $9.98 $9.00 $9.15 $6.11 63,954
2020-04-20 $9.31 $9.75 $8.86 $9.40 $6.28 30,007
2020-04-17 $9.84 $9.84 $8.63 $9.19 $6.14 13,453
2020-04-16 $8.82 $9.49 $8.66 $8.92 $5.96 21,517
2020-04-15 $8.50 $8.89 $8.50 $8.89 $5.94 34,376
2020-04-14 $10.00 $10.00 $9.25 $9.36 $6.25 27,372
2020-04-13 $10.98 $10.98 $9.20 $9.87 $6.59 38,108
2020-04-09 $9.50 $10.46 $9.34 $9.98 $6.67 72,623
2020-04-08 $8.30 $9.43 $8.30 $8.73 $5.83 41,461
2020-04-07 $8.21 $9.03 $7.52 $7.90 $5.28 24,084
2020-04-06 $6.86 $8.00 $6.50 $7.62 $5.09 45,485
2020-04-03 $5.72 $7.10 $5.15 $6.80 $4.54 35,759
2020-04-02 $5.97 $5.98 $5.56 $5.72 $3.82 19,735
2020-04-01 $6.05 $6.46 $5.50 $5.81 $3.88 55,527
2020-03-31 $6.39 $7.35 $6.30 $6.67 $4.46 34,731
2020-03-30 $8.51 $8.64 $5.96 $6.40 $4.28 80,538
2020-03-27 $9.01 $9.50 $8.86 $8.95 $5.98 27,851
2020-03-26 $7.82 $9.71 $7.82 $9.01 $6.02 50,708
2020-03-25 $6.70 $8.99 $6.29 $8.05 $5.38 50,811
2020-03-24 $7.20 $7.20 $6.30 $6.64 $4.44 29,058
2020-03-23 $7.17 $7.17 $6.21 $6.48 $4.33 29,196
2020-03-20 $7.76 $9.17 $6.77 $7.35 $4.78 87,211
2020-03-19 $5.70 $7.29 $4.90 $7.08 $4.61 67,274
2020-03-18 $9.90 $9.90 $5.70 $5.70 $3.71 72,912
2020-03-17 $11.01 $11.06 $10.11 $10.11 $6.58 43,493
2020-03-16 $11.50 $12.59 $11.00 $11.04 $7.18 30,344
2020-03-13 $13.00 $13.73 $10.70 $13.73 $8.93 65,495
2020-03-12 $12.76 $13.30 $10.19 $13.30 $8.66 90,780
2020-03-11 $13.53 $13.82 $13.50 $13.50 $8.79 44,301
2020-03-10 $15.39 $15.39 $14.02 $14.17 $9.22 72,965
2020-03-09 $15.00 $15.00 $13.75 $13.75 $8.95 41,503
2020-03-06 $14.92 $16.38 $14.58 $15.30 $9.96 58,486
2020-03-05 $15.43 $15.70 $15.12 $15.30 $9.96 42,091
2020-03-04 $15.69 $16.30 $15.40 $15.41 $10.03 20,486
2020-03-03 $15.69 $16.01 $15.01 $15.32 $9.97 43,343
2020-03-02 $14.11 $15.60 $14.11 $15.60 $10.15 56,881
2020-02-28 $13.91 $14.16 $13.53 $14.00 $9.11 59,114
2020-02-27 $16.00 $16.08 $14.25 $14.27 $9.29 158,632
2020-02-26 $16.17 $16.35 $16.00 $16.10 $10.48 27,980
2020-02-25 $16.13 $16.40 $16.12 $16.17 $10.52 24,139
2020-02-24 $16.21 $16.35 $16.15 $16.19 $10.54 27,604
2020-02-21 $16.49 $16.49 $16.24 $16.41 $10.68 26,171
2020-02-20 $16.50 $16.56 $16.47 $16.50 $10.74 42,809
2020-02-19 $16.55 $16.69 $16.55 $16.63 $10.71 37,362
2020-02-18 $16.51 $16.57 $16.49 $16.54 $10.65 37,421
2020-02-14 $16.50 $16.56 $16.45 $16.55 $10.66 30,087
2020-02-13 $16.50 $16.51 $16.43 $16.44 $10.59 16,051
2020-02-12 $16.50 $16.55 $16.46 $16.50 $10.63 28,506
2020-02-11 $16.50 $16.56 $16.40 $16.50 $10.63 13,491
2020-02-10 $16.50 $16.56 $16.44 $16.47 $10.61 31,548
2020-02-07 $16.58 $16.60 $16.47 $16.48 $10.61 40,816
2020-02-06 $16.51 $16.64 $16.51 $16.58 $10.68 29,753
2020-02-05 $16.61 $16.62 $16.55 $16.60 $10.69 40,378
2020-02-04 $16.50 $16.63 $16.47 $16.58 $10.68 85,246
2020-02-03 $16.50 $16.60 $16.42 $16.43 $10.58 19,782
2020-01-31 $16.49 $16.57 $16.42 $16.43 $10.58 26,834
2020-01-30 $16.50 $16.64 $16.37 $16.46 $10.60 12,934
2020-01-29 $16.50 $16.60 $16.41 $16.41 $10.57 15,185
2020-01-28 $16.72 $16.76 $16.47 $16.50 $10.63 23,475
2020-01-27 $16.61 $16.77 $16.55 $16.67 $10.74 35,526
2020-01-24 $17.20 $17.20 $16.83 $16.86 $10.86 15,571
2020-01-23 $17.03 $17.23 $17.03 $17.16 $11.05 22,553
2020-01-22 $17.38 $17.40 $17.00 $17.34 $11.06 30,668
2020-01-21 $17.09 $17.30 $17.09 $17.15 $10.94 74,789
2020-01-17 $16.87 $17.20 $16.85 $17.20 $10.97 37,479
2020-01-16 $16.89 $16.89 $16.85 $16.85 $10.74 16,289
2020-01-15 $16.85 $16.85 $16.78 $16.85 $10.74 25,010
2020-01-14 $16.85 $16.85 $16.78 $16.85 $10.74 19,428
2020-01-13 $16.70 $16.86 $16.70 $16.81 $10.72 23,896
2020-01-10 $16.75 $16.76 $16.65 $16.74 $10.67 15,868
2020-01-09 $16.71 $16.75 $16.59 $16.75 $10.68 30,792
2020-01-08 $16.26 $16.75 $16.26 $16.50 $10.52 47,412
2020-01-07 $16.44 $16.59 $16.27 $16.32 $10.41 28,630
2020-01-06 $15.86 $16.50 $15.85 $16.27 $10.37 50,715
2020-01-03 $15.39 $15.92 $15.39 $15.82 $10.09 19,826
2020-01-02 $15.26 $15.48 $15.13 $15.40 $9.82 16,442
2019-12-31 $15.45 $15.45 $14.65 $15.21 $9.70 70,039
2019-12-30 $15.82 $15.82 $15.40 $15.53 $9.90 23,888
2019-12-27 $15.94 $15.95 $15.53 $15.74 $10.04 53,617
2019-12-26 $15.90 $15.95 $15.78 $15.88 $10.13 8,600
2019-12-24 $16.00 $16.00 $15.79 $15.85 $10.11 11,140
2019-12-23 $15.99 $15.99 $15.76 $15.92 $10.15 15,741
2019-12-20 $16.19 $16.20 $16.07 $16.15 $10.19 32,634
2019-12-19 $16.09 $16.22 $16.09 $16.10 $10.16 28,905
2019-12-18 $16.08 $16.19 $16.06 $16.15 $10.19 16,459
2019-12-17 $16.05 $16.16 $15.94 $16.07 $10.14 35,707
2019-12-16 $16.00 $16.18 $15.96 $16.18 $10.21 18,087
2019-12-13 $16.00 $16.00 $15.97 $15.99 $10.09 6,059
2019-12-12 $15.91 $15.98 $15.91 $15.94 $10.06 11,645
2019-12-11 $15.91 $15.94 $15.81 $15.93 $10.05 15,366
2019-12-10 $15.94 $15.94 $15.86 $15.87 $10.01 6,922
2019-12-09 $15.99 $16.12 $15.81 $15.90 $10.03 33,260
2019-12-06 $16.32 $16.34 $15.86 $15.90 $10.03 37,912
2019-12-05 $16.39 $16.48 $16.32 $16.32 $10.30 10,212
2019-12-04 $16.50 $16.76 $16.40 $16.47 $10.39 6,552
2019-12-03 $16.50 $16.61 $16.25 $16.34 $10.31 15,021
2019-12-02 $16.52 $16.76 $16.52 $16.52 $10.42 28,050
2019-11-29 $16.65 $16.67 $16.55 $16.67 $10.52 2,857
2019-11-27 $16.70 $16.71 $16.70 $16.71 $10.54 4,766
2019-11-26 $16.66 $16.72 $16.55 $16.71 $10.54 9,855
2019-11-25 $16.49 $16.78 $16.49 $16.56 $10.45 12,210
2019-11-22 $16.67 $16.81 $16.50 $16.71 $10.54 7,935
2019-11-21 $16.57 $16.73 $16.57 $16.60 $10.47 8,783
2019-11-20 $16.83 $16.86 $16.66 $16.75 $10.46 7,601
2019-11-19 $16.90 $16.93 $16.66 $16.84 $10.52 15,141
2019-11-18 $16.65 $16.90 $16.65 $16.88 $10.54 15,499
2019-11-15 $16.81 $16.81 $16.71 $16.77 $10.47 9,504
2019-11-14 $16.65 $16.80 $16.65 $16.73 $10.45 17,215
2019-11-13 $16.65 $16.77 $16.57 $16.60 $10.37 7,068
2019-11-12 $16.55 $16.75 $16.55 $16.61 $10.37 6,985
2019-11-11 $16.53 $16.76 $16.43 $16.43 $10.26 10,157
2019-11-08 $16.70 $16.70 $16.55 $16.68 $10.42 6,219
2019-11-07 $16.80 $16.80 $16.60 $16.70 $10.43 12,052
2019-11-06 $16.16 $16.78 $16.11 $16.63 $10.39 12,614
2019-11-05 $16.06 $16.28 $16.06 $16.23 $10.14 5,389
2019-11-04 $16.37 $16.37 $15.71 $16.06 $10.03 49,134
2019-11-01 $16.99 $16.99 $16.21 $16.22 $10.13 99,442
2019-10-31 $16.85 $17.00 $16.56 $16.91 $10.56 9,075
2019-10-30 $17.00 $17.00 $16.70 $16.97 $10.60 6,219
2019-10-29 $16.96 $17.00 $16.64 $16.68 $10.42 14,822
2019-10-28 $17.00 $17.23 $16.83 $16.85 $10.52 8,883
2019-10-25 $16.87 $16.96 $16.86 $16.95 $10.59 7,481
2019-10-24 $17.13 $17.20 $16.96 $17.00 $10.62 9,749
2019-10-23 $17.12 $17.25 $16.96 $17.00 $10.62 15,180
2019-10-22 $17.34 $17.34 $17.22 $17.25 $10.67 20,097
2019-10-21 $17.47 $17.47 $17.15 $17.26 $10.67 23,658
2019-10-18 $17.77 $17.77 $17.20 $17.30 $10.70 34,337
2019-10-17 $17.55 $17.55 $17.40 $17.40 $10.76 12,677
2019-10-16 $17.49 $17.49 $17.35 $17.38 $10.75 14,037
2019-10-15 $17.48 $17.48 $17.30 $17.41 $10.77 8,784
2019-10-14 $17.43 $17.45 $17.30 $17.30 $10.70 10,319
2019-10-11 $17.41 $17.69 $17.13 $17.45 $10.79 34,176
2019-10-10 $17.74 $17.74 $17.48 $17.48 $10.81 10,092
2019-10-09 $17.61 $17.73 $17.57 $17.59 $10.88 4,386
2019-10-08 $17.52 $17.65 $17.41 $17.62 $10.90 8,271
2019-10-07 $17.55 $17.55 $17.31 $17.51 $10.83 20,001
2019-10-04 $17.46 $17.53 $17.35 $17.50 $10.82 6,364
2019-10-03 $17.27 $17.50 $17.27 $17.49 $10.82 6,466
2019-10-02 $17.42 $17.49 $17.25 $17.40 $10.76 13,747
2019-10-01 $17.59 $17.70 $17.32 $17.65 $10.92 11,641
2019-09-30 $17.39 $17.68 $17.11 $17.54 $10.85 35,688
2019-09-27 $17.40 $17.43 $17.25 $17.25 $10.67 5,042
2019-09-26 $17.41 $17.43 $17.10 $17.35 $10.73 53,296
2019-09-25 $17.40 $17.40 $17.27 $17.36 $10.74 7,864
2019-09-24 $17.33 $17.64 $17.21 $17.40 $10.76 16,427
2019-09-23 $17.33 $17.68 $17.25 $17.31 $10.71 13,986
2019-09-20 $17.52 $17.52 $17.18 $17.30 $10.70 6,279
2019-09-19 $17.40 $17.71 $17.40 $17.65 $10.81 28,139
2019-09-18 $17.52 $17.61 $17.20 $17.36 $10.63 39,116
2019-09-17 $17.47 $17.55 $17.40 $17.52 $10.73 15,463
2019-09-16 $17.36 $17.50 $17.22 $17.40 $10.66 30,170
2019-09-13 $17.14 $17.42 $17.02 $17.41 $10.66 69,123
2019-09-12 $16.45 $16.45 $16.45 $16.45 $10.08 22,616
2019-09-11 $16.82 $16.91 $16.67 $16.85 $10.32 6,824
2019-09-10 $16.62 $16.75 $16.60 $16.72 $10.24 15,919
2019-09-09 $16.59 $16.64 $16.55 $16.62 $10.18 9,960
2019-09-06 $16.54 $16.55 $16.53 $16.53 $10.13 11,915
2019-09-05 $16.65 $16.65 $16.53 $16.55 $10.14 9,848
2019-09-04 $16.62 $16.62 $16.50 $16.54 $10.13 5,784
2019-09-03 $16.46 $16.65 $16.46 $16.53 $10.13 8,918
2019-08-30 $16.50 $16.57 $16.45 $16.45 $10.08 9,146
2019-08-29 $16.69 $16.69 $16.48 $16.48 $10.09 7,070
2019-08-28 $16.61 $16.64 $16.53 $16.64 $10.19 8,821
2019-08-27 $16.58 $16.58 $16.45 $16.51 $10.11 5,656
2019-08-26 $16.50 $16.56 $16.48 $16.55 $10.14 12,615
2019-08-23 $16.55 $16.55 $16.48 $16.54 $10.13 4,354
2019-08-22 $16.44 $16.65 $16.44 $16.55 $10.14 5,473
2019-08-21 $16.50 $16.60 $16.44 $16.56 $10.04 19,800
2019-08-20 $17.20 $17.20 $16.26 $16.55 $10.04 49,476
2019-08-19 $16.70 $16.92 $16.55 $16.58 $10.05 10,379
2019-08-16 $16.55 $16.58 $16.50 $16.58 $10.05 3,439
2019-08-15 $16.56 $16.56 $16.46 $16.54 $10.03 7,894
2019-08-14 $16.56 $16.74 $16.41 $16.50 $10.01 33,025
2019-08-13 $16.57 $16.68 $16.57 $16.62 $10.08 6,323
2019-08-12 $16.62 $16.69 $16.56 $16.65 $10.10 7,630
2019-08-09 $16.62 $16.75 $16.62 $16.62 $10.08 10,735
2019-08-08 $16.80 $17.00 $16.65 $16.80 $10.19 8,758
2019-08-07 $16.57 $16.93 $16.57 $16.75 $10.16 9,069
2019-08-06 $16.76 $16.76 $16.56 $16.58 $10.05 12,612
2019-08-05 $16.55 $16.93 $16.55 $16.75 $10.16 19,752
2019-08-02 $16.81 $16.88 $16.36 $16.61 $10.07 19,544
2019-08-01 $16.93 $16.99 $16.81 $16.83 $10.21 11,462
2019-07-31 $16.93 $17.04 $16.93 $17.00 $10.31 9,082
2019-07-30 $17.14 $17.14 $16.84 $17.00 $10.31 28,387
2019-07-29 $17.31 $17.48 $17.28 $17.29 $10.49 34,452
2019-07-26 $17.23 $17.39 $17.23 $17.29 $10.49 11,756
2019-07-25 $17.19 $17.22 $17.17 $17.20 $10.43 7,543
2019-07-24 $17.15 $17.20 $17.11 $17.13 $10.39 8,559
2019-07-23 $17.09 $17.15 $17.03 $17.11 $10.38 20,900
2019-07-22 $17.18 $17.22 $17.09 $17.20 $10.33 33,771
2019-07-19 $17.65 $17.85 $17.19 $17.21 $10.34 97,491
2019-07-18 $17.86 $17.86 $17.70 $17.78 $10.68 5,683
2019-07-17 $17.76 $17.85 $17.62 $17.79 $10.68 11,095
2019-07-16 $17.49 $17.75 $17.49 $17.58 $10.56 7,387
2019-07-15 $17.66 $17.86 $17.47 $17.55 $10.54 17,136
2019-07-12 $17.75 $17.80 $17.50 $17.80 $10.69 8,255
2019-07-11 $17.50 $17.80 $17.40 $17.75 $10.66 14,559
2019-07-10 $17.56 $17.56 $17.22 $17.52 $10.52 14,373
2019-07-09 $17.14 $17.60 $17.10 $17.30 $10.39 14,775
2019-07-08 $17.68 $17.77 $16.49 $17.32 $10.40 95,295
2019-07-05 $17.76 $17.85 $17.62 $17.85 $10.72 7,739
2019-07-03 $17.76 $17.92 $17.49 $17.77 $10.67 4,065
2019-07-02 $18.16 $18.16 $17.51 $17.71 $10.64 25,530
2019-07-01 $17.98 $18.10 $17.98 $18.03 $10.83 7,177
2019-06-28 $17.90 $17.95 $17.80 $17.94 $10.77 4,999
2019-06-27 $17.68 $17.76 $17.65 $17.76 $10.67 2,246
2019-06-26 $17.66 $18.01 $17.36 $17.60 $10.57 12,856
2019-06-25 $17.90 $17.92 $17.30 $17.71 $10.64 40,973
2019-06-24 $18.00 $18.38 $17.83 $17.83 $10.71 29,236
2019-06-21 $18.00 $18.17 $17.95 $18.02 $10.82 12,129
2019-06-20 $18.29 $18.60 $17.80 $18.23 $10.95 31,812
2019-06-19 $18.36 $18.49 $18.36 $18.48 $11.00 17,229
2019-06-18 $18.54 $18.54 $18.25 $18.31 $10.90 13,076
2019-06-17 $18.31 $18.43 $18.22 $18.40 $10.95 26,992
2019-06-14 $18.15 $18.31 $18.13 $18.22 $10.84 14,369
2019-06-13 $18.15 $18.25 $18.05 $18.20 $10.83 2,561
2019-06-12 $18.10 $18.12 $18.00 $18.12 $10.78 7,654
2019-06-11 $18.15 $18.17 $17.92 $18.09 $10.77 9,948
2019-06-10 $17.70 $18.28 $17.70 $17.90 $10.65 15,196
2019-06-07 $17.60 $17.91 $17.43 $17.80 $10.59 8,666
2019-06-06 $17.84 $17.96 $17.40 $17.89 $10.65 13,652
2019-06-05 $17.70 $18.15 $17.67 $17.70 $10.53 14,878
2019-06-04 $17.40 $18.25 $17.39 $17.57 $10.46 40,706
2019-06-03 $17.50 $17.50 $17.37 $17.45 $10.38 4,060
2019-05-31 $17.37 $17.50 $17.35 $17.50 $10.41 14,624
2019-05-30 $17.89 $17.89 $17.41 $17.50 $10.41 23,298
2019-05-29 $17.88 $18.28 $17.81 $17.95 $10.68 6,090
2019-05-28 $17.94 $17.96 $17.29 $17.80 $10.59 14,234
2019-05-24 $18.16 $18.20 $17.73 $17.98 $10.70 32,759
2019-05-23 $18.48 $18.48 $18.13 $18.18 $10.82 7,134
2019-05-22 $18.20 $18.66 $18.20 $18.58 $10.96 33,627
2019-05-21 $18.29 $18.32 $18.15 $18.19 $10.73 19,231
2019-05-20 $18.29 $18.34 $18.15 $18.15 $10.70 15,154
2019-05-17 $18.20 $18.20 $18.14 $18.19 $10.73 3,118
2019-05-16 $18.21 $18.25 $18.12 $18.15 $10.70 12,501
2019-05-15 $18.10 $18.24 $18.04 $18.12 $10.69 24,023
2019-05-14 $18.49 $18.49 $18.01 $18.12 $10.69 8,545
2019-05-13 $18.09 $18.23 $17.96 $18.23 $10.75 9,619
2019-05-10 $18.21 $18.21 $18.05 $18.17 $10.71 4,677
2019-05-09 $18.34 $18.41 $17.81 $17.99 $10.61 12,795
2019-05-08 $18.00 $18.27 $17.88 $18.24 $10.76 11,890
2019-05-07 $17.98 $18.19 $17.89 $18.01 $10.62 8,555
2019-05-06 $18.16 $18.16 $17.79 $17.90 $10.56 28,818
2019-05-03 $18.26 $18.38 $18.11 $18.17 $10.71 16,980
2019-05-02 $18.15 $18.44 $18.08 $18.26 $10.77 5,453
2019-05-01 $18.27 $18.27 $18.05 $18.08 $10.66 16,478
2019-04-30 $18.22 $18.34 $18.07 $18.19 $10.73 16,615
2019-04-29 $18.18 $18.28 $18.15 $18.26 $10.77 13,590
2019-04-26 $18.34 $18.35 $18.20 $18.21 $10.74 11,860
2019-04-25 $18.27 $18.49 $18.21 $18.21 $10.74 11,922
2019-04-24 $18.65 $18.74 $18.23 $18.27 $10.77 5,258
2019-04-23 $18.45 $18.55 $18.25 $18.33 $10.81 15,218
2019-04-22 $18.75 $18.75 $18.29 $18.50 $10.91 15,558
2019-04-18 $18.80 $18.80 $18.41 $18.77 $10.97 20,311
2019-04-17 $18.65 $18.79 $18.59 $18.79 $10.98 27,187
2019-04-16 $18.70 $18.74 $18.59 $18.61 $10.88 9,512
2019-04-15 $18.50 $18.82 $18.50 $18.67 $10.91 22,990
2019-04-12 $18.44 $18.50 $18.33 $18.47 $10.79 13,670
2019-04-11 $18.81 $18.86 $18.31 $18.40 $10.75 50,162
2019-04-10 $18.68 $18.86 $18.68 $18.82 $11.00 21,762
2019-04-09 $18.75 $18.89 $18.50 $18.72 $10.94 23,072
2019-04-08 $18.64 $19.00 $18.58 $18.75 $10.96 39,138
2019-04-05 $18.67 $18.74 $18.42 $18.42 $10.77 17,775
2019-04-04 $18.45 $18.65 $18.45 $18.50 $10.81 17,908
2019-04-03 $18.25 $18.45 $18.25 $18.45 $10.78 19,954
2019-04-02 $18.02 $18.36 $18.02 $18.25 $10.67 42,547
2019-04-01 $18.01 $18.10 $17.82 $18.07 $10.56 40,074
2019-03-29 $17.50 $18.41 $17.30 $17.85 $10.43 41,334
2019-03-28 $17.50 $17.50 $17.41 $17.42 $10.18 4,440
2019-03-27 $17.46 $17.50 $17.40 $17.50 $10.23 10,678
2019-03-26 $17.49 $17.49 $17.30 $17.30 $10.11 2,302
2019-03-25 $17.45 $17.54 $17.38 $17.40 $10.17 15,364
2019-03-22 $17.25 $17.49 $17.25 $17.49 $10.22 20,133
2019-03-21 $17.32 $17.35 $17.02 $17.27 $10.09 6,172
2019-03-20 $17.34 $17.89 $17.29 $17.41 $10.08 19,747
2019-03-19 $17.40 $17.40 $17.22 $17.28 $10.00 10,113
2019-03-18 $17.39 $17.39 $17.18 $17.37 $10.05 7,960
2019-03-15 $17.20 $17.39 $17.19 $17.39 $10.07 3,022
2019-03-14 $17.00 $17.14 $16.99 $17.11 $9.90 4,088
2019-03-13 $16.98 $17.22 $16.98 $17.00 $9.84 2,433
2019-03-12 $17.20 $17.20 $17.00 $17.00 $9.84 1,591
2019-03-11 $17.34 $17.92 $16.85 $17.13 $9.92 3,978
2019-03-08 $17.00 $17.16 $17.00 $17.16 $9.93 5,287
2019-03-07 $16.90 $17.12 $16.90 $17.05 $9.87 7,328
2019-03-06 $16.86 $17.07 $16.86 $16.93 $9.80 4,276
2019-03-05 $16.28 $17.16 $16.26 $17.07 $9.88 6,510
2019-03-04 $16.85 $17.07 $16.85 $16.85 $9.75 5,131
2019-03-01 $16.82 $16.87 $16.31 $16.85 $9.75 3,762
2019-02-28 $16.71 $16.95 $16.29 $16.95 $9.81 3,015
2019-02-27 $16.85 $16.91 $16.73 $16.74 $9.69 2,673
2019-02-26 $16.82 $16.90 $16.65 $16.88 $9.77 7,478
2019-02-25 $16.89 $16.89 $16.70 $16.70 $9.67 3,395
2019-02-22 $16.90 $16.90 $16.70 $16.90 $9.78 14,783
2019-02-21 $16.78 $17.00 $16.60 $16.72 $9.68 26,251
2019-02-20 $17.10 $17.10 $16.68 $16.68 $9.65 4,276
2019-02-19 $16.90 $17.10 $16.90 $17.00 $9.74 15,640
2019-02-15 $16.92 $17.00 $16.90 $16.90 $9.69 4,418
2019-02-14 $16.90 $17.00 $16.78 $16.89 $9.68 9,434
2019-02-13 $16.86 $16.88 $16.86 $16.87 $9.67 1,607
2019-02-12 $16.61 $17.00 $16.60 $16.92 $9.70 10,898
2019-02-11 $16.86 $17.00 $16.78 $16.87 $9.67 4,151
2019-02-08 $16.85 $16.97 $16.81 $16.86 $9.66 2,382
2019-02-07 $16.66 $16.70 $16.29 $16.62 $9.52 9,091
2019-02-06 $16.72 $16.73 $16.48 $16.65 $9.54 7,982
2019-02-05 $16.70 $16.70 $16.49 $16.70 $9.57 14,267
2019-02-04 $16.95 $16.95 $16.31 $16.70 $9.57 7,277
2019-02-01 $16.30 $16.91 $16.30 $16.78 $9.62 5,795
2019-01-31 $16.27 $16.75 $16.27 $16.50 $9.46 1,907
2019-01-30 $16.40 $16.79 $16.35 $16.35 $9.37 10,472
2019-01-29 $16.00 $16.45 $16.00 $16.07 $9.21 10,514
2019-01-28 $16.16 $16.32 $16.00 $16.20 $9.28 4,855
2019-01-25 $16.37 $16.37 $15.85 $16.17 $9.27 3,519
2019-01-24 $15.90 $16.50 $15.90 $16.45 $9.43 5,970
2019-01-23 $16.08 $16.47 $15.90 $16.47 $9.44 1,958
2019-01-22 $16.39 $16.88 $15.45 $15.56 $8.92 6,055
2019-01-18 $15.85 $16.00 $15.65 $15.65 $8.97 2,568
2019-01-17 $15.70 $15.74 $15.66 $15.66 $8.97 6,414
2019-01-16 $15.87 $15.88 $15.57 $15.60 $8.94 4,672
2019-01-15 $15.75 $15.83 $15.38 $15.55 $8.91 3,077
2019-01-14 $15.75 $15.75 $15.75 $15.75 $9.03 132
2019-01-11 $15.50 $16.10 $15.50 $15.60 $8.94 13,550
2019-01-10 $16.15 $16.25 $15.76 $15.98 $9.06 9,294
2019-01-09 $15.97 $16.00 $15.56 $16.00 $9.07 9,689
2019-01-08 $16.25 $16.25 $15.51 $15.75 $8.93 9,560
2019-01-07 $15.19 $15.92 $15.19 $15.38 $8.72 3,474
2019-01-04 $15.06 $15.50 $15.06 $15.28 $8.66 3,585
2019-01-03 $15.05 $16.10 $14.60 $15.02 $8.52 2,127
2019-01-02 $14.90 $15.71 $14.50 $15.71 $8.91 3,104
2018-12-31 $15.06 $15.87 $14.11 $15.26 $8.65 15,157
2018-12-28 $15.00 $15.25 $13.75 $15.25 $8.65 23,206
2018-12-27 $15.54 $15.89 $14.36 $15.31 $8.68 15,742
2018-12-26 $15.00 $15.88 $15.00 $15.40 $8.73 3,762
2018-12-24 $14.54 $15.64 $14.00 $15.60 $8.85 4,126
2018-12-21 $15.00 $15.25 $14.54 $14.54 $8.24 21,473
2018-12-20 $15.91 $16.40 $14.76 $15.27 $8.66 11,153
2018-12-19 $16.00 $16.00 $15.50 $15.98 $9.06 10,236
2018-12-18 $15.59 $16.69 $15.51 $16.25 $9.21 11,522
2018-12-17 $15.61 $16.36 $15.10 $16.36 $9.28 2,391
2018-12-14 $16.71 $16.71 $16.71 $16.71 $9.47 2
2018-12-13 $16.14 $16.80 $15.84 $16.71 $9.47 2,450
2018-12-12 $16.80 $16.80 $16.21 $16.25 $9.21 4,840
2018-12-11 $16.65 $16.67 $16.65 $16.67 $9.45 352
2018-12-10 $16.70 $16.70 $16.38 $16.43 $9.32 4,734
2018-12-07 $16.45 $17.00 $16.40 $17.00 $9.64 18,378
2018-12-06 $16.55 $17.00 $16.55 $17.00 $9.55 6,989
2018-12-04 $17.00 $17.10 $16.80 $17.00 $9.55 10,013
2018-12-03 $17.25 $17.25 $16.86 $17.20 $9.66 3,441
2018-11-30 $17.00 $17.45 $16.85 $17.33 $9.73 5,862
2018-11-29 $17.19 $17.19 $16.77 $16.90 $9.49 4,012
2018-11-28 $17.05 $17.44 $16.76 $17.20 $9.66 8,392
2018-11-27 $17.00 $17.21 $16.70 $17.08 $9.59 16,385
2018-11-26 $17.00 $17.39 $16.81 $17.39 $9.76 10,603
2018-11-23 $16.95 $17.34 $16.95 $17.23 $9.67 487
2018-11-21 $17.50 $17.50 $16.51 $16.92 $9.50 7,942
2018-11-20 $17.37 $17.37 $16.75 $16.95 $9.52 8,553
2018-11-19 $17.98 $17.98 $17.00 $17.30 $9.71 7,833
2018-11-16 $18.00 $18.00 $17.25 $17.61 $9.89 18,382
2018-11-15 $18.01 $18.01 $17.25 $17.82 $10.01 4,303
2018-11-14 $18.30 $18.47 $17.85 $18.17 $10.20 11,637
2018-11-13 $18.00 $18.30 $18.00 $18.30 $10.28 591
2018-11-12 $18.00 $18.24 $18.00 $18.00 $10.11 2,142
2018-11-09 $18.15 $18.15 $18.15 $18.15 $10.19 550
2018-11-08 $18.52 $18.65 $17.85 $17.85 $10.02 7,297
2018-11-07 $18.79 $18.79 $18.68 $18.71 $10.41 4,322
2018-11-06 $18.83 $18.90 $18.75 $18.75 $10.43 2,057
2018-11-05 $18.84 $18.87 $18.50 $18.82 $10.47 4,655
2018-11-02 $19.00 $19.00 $18.50 $18.50 $10.29 6,912
2018-11-01 $18.90 $18.90 $18.25 $18.25 $10.09 8,568
2018-10-31 $18.44 $18.84 $18.25 $18.78 $10.38 45,984
2018-10-30 $18.21 $18.46 $16.93 $18.46 $10.21 26,588
2018-10-29 $17.91 $18.00 $17.91 $18.00 $9.95 8,807
2018-10-26 $18.00 $18.00 $17.81 $17.99 $9.95 8,257
2018-10-25 $18.05 $18.30 $17.95 $17.95 $9.92 15,450
2018-10-24 $18.85 $18.85 $18.05 $18.15 $10.04 12,180
2018-10-23 $18.31 $18.31 $18.00 $18.10 $10.01 4,858
2018-10-22 $18.50 $18.60 $18.50 $18.50 $10.23 8,730
2018-10-19 $18.50 $19.00 $18.10 $18.11 $10.01 12,951
2018-10-18 $18.61 $18.61 $18.35 $18.43 $10.19 19,087
2018-10-17 $18.64 $18.88 $18.45 $18.87 $10.43 16,825
2018-10-16 $18.70 $18.91 $18.60 $18.85 $10.42 23,160
2018-10-15 $18.51 $18.87 $18.51 $18.70 $10.34 6,150
2018-10-12 $18.36 $19.00 $18.35 $18.75 $10.37 24,869
2018-10-11 $18.30 $18.47 $18.16 $18.35 $10.15 24,085
2018-10-10 $18.00 $18.44 $18.00 $18.10 $10.01 25,115
2018-10-09 $18.30 $18.30 $16.79 $18.00 $9.95 71,822
2018-10-08 $18.75 $18.75 $17.60 $18.30 $10.12 29,507
2018-10-05 $19.00 $19.00 $18.00 $18.75 $10.37 341,020

OFS Credit Company Inc (OCCI) News Headlines

Recent OFS Credit Company Inc (OCCI) News

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.