Orchid Island Capital Inc (ORC) Exchange: NYSE

Data as of March 29, 2024

$8.62 ($0.06) 0.70%

Orchid Island Capital Inc - Daily Information
Click for more stock information on Orchid Island Capital Inc.
Daily Information Data
Date March 29, 2024
Open $8.57
Previous Close $8.62
High $8.71
Low $8.52
Adjusted Open $8.57
Previous Adjusted Close $8.62
Adjusted High $8.71
Adjusted Low $8.52

About Orchid Island Capital Inc (ORC)

Orchid Island Capital, Inc. is a specialty finance company that invests on a leveraged basis in Agency RMBS. Our investment strategy focuses on, and our portfolio consists of, two categories of Agency RMBS: (i) traditional pass-through Agency RMBS, such as mortgage pass-through certificates and collateralized mortgage obligations issued by Fannie Mae, Freddie Mac or Ginnie Mae, and (ii) structured Agency RMBS. The Company is managed by Bimini Advisors, LLC, a registered investment adviser with the Securities and Exchange Commission.

Historical Stock Data for Orchid Island Capital Inc (ORC)

Date Open High Low Close Adj.Close Volume
2024-03-15 $8.57 $8.71 $8.52 $8.62 $8.62 1,250,337
2024-03-14 $8.79 $8.83 $8.55 $8.56 $8.56 852,286
2024-03-13 $8.74 $8.87 $8.69 $8.83 $8.83 885,958
2024-03-12 $8.65 $8.74 $8.60 $8.73 $8.73 657,139
2024-03-11 $8.59 $8.71 $8.57 $8.67 $8.67 579,451
2024-03-08 $8.60 $8.78 $8.56 $8.62 $8.62 985,232
2024-03-07 $8.56 $8.61 $8.51 $8.56 $8.56 565,522
2024-03-06 $8.50 $8.57 $8.46 $8.50 $8.50 837,022
2024-03-05 $8.46 $8.53 $8.40 $8.42 $8.42 839,397
2024-03-04 $8.67 $8.70 $8.51 $8.52 $8.52 1,132,686
2024-03-01 $8.58 $8.67 $8.54 $8.66 $8.66 881,031
2024-02-29 $8.50 $8.63 $8.46 $8.60 $8.60 1,128,342
2024-02-28 $8.37 $8.46 $8.29 $8.40 $8.40 1,018,555
2024-02-27 $8.53 $8.56 $8.46 $8.53 $8.41 1,131,683
2024-02-26 $8.57 $8.62 $8.44 $8.52 $8.40 982,039
2024-02-23 $8.47 $8.60 $8.38 $8.55 $8.43 968,781
2024-02-22 $8.40 $8.54 $8.31 $8.50 $8.38 947,500
2024-02-21 $8.31 $8.37 $8.24 $8.37 $8.25 603,031
2024-02-20 $8.29 $8.38 $8.22 $8.30 $8.18 762,113
2024-02-16 $8.28 $8.50 $8.21 $8.36 $8.24 1,034,106
2024-02-15 $8.14 $8.43 $8.09 $8.42 $8.30 1,366,682
2024-02-14 $7.95 $8.03 $7.91 $8.02 $7.91 670,121
2024-02-13 $8.06 $8.07 $7.89 $7.90 $7.79 1,395,432
2024-02-12 $8.23 $8.31 $8.17 $8.27 $8.15 849,777
2024-02-09 $8.03 $8.24 $7.98 $8.24 $8.24 977,495
2024-02-08 $8.02 $8.07 $7.89 $7.99 $7.99 1,146,267
2024-02-07 $8.25 $8.27 $7.98 $7.98 $7.98 1,588,495
2024-02-06 $8.21 $8.36 $8.17 $8.25 $8.25 923,079
2024-02-05 $8.44 $8.45 $8.09 $8.24 $8.24 1,371,402
2024-02-02 $8.29 $8.63 $8.11 $8.58 $8.58 3,818,946
2024-02-01 $8.00 $8.28 $7.93 $8.27 $8.27 1,451,050
2024-01-31 $8.16 $8.30 $7.98 $7.98 $7.98 2,203,601
2024-01-30 $8.52 $8.54 $8.16 $8.16 $8.16 2,365,138
2024-01-29 $8.71 $8.73 $8.59 $8.71 $8.58 1,413,733
2024-01-26 $8.68 $8.74 $8.62 $8.64 $8.64 953,172
2024-01-25 $8.57 $8.66 $8.51 $8.65 $8.65 1,143,724
2024-01-24 $8.57 $8.60 $8.47 $8.47 $8.47 1,361,194
2024-01-23 $8.40 $8.51 $8.33 $8.49 $8.49 960,434
2024-01-22 $8.55 $8.61 $8.34 $8.40 $8.40 1,168,881
2024-01-19 $8.59 $8.59 $8.25 $8.47 $8.47 1,353,020
2024-01-18 $8.56 $8.66 $8.37 $8.53 $8.53 1,204,747
2024-01-17 $8.60 $8.75 $8.48 $8.54 $8.54 1,160,413
2024-01-16 $8.81 $8.83 $8.60 $8.69 $8.69 847,465
2024-01-12 $8.75 $8.92 $8.71 $8.80 $8.80 1,145,117
2024-01-11 $8.68 $8.77 $8.52 $8.67 $8.67 1,326,489
2024-01-10 $8.68 $8.78 $8.63 $8.74 $8.74 798,117
2024-01-09 $8.63 $8.74 $8.57 $8.68 $8.68 927,125
2024-01-08 $8.32 $8.69 $8.26 $8.68 $8.68 1,244,712
2024-01-05 $8.20 $8.34 $8.14 $8.30 $8.30 949,776
2024-01-04 $8.20 $8.26 $8.15 $8.22 $8.22 594,540
2024-01-03 $8.28 $8.30 $8.09 $8.21 $8.21 1,109,066
2024-01-02 $8.40 $8.40 $8.29 $8.33 $8.33 1,013,173
2023-12-29 $8.58 $8.63 $8.38 $8.43 $8.43 1,428,544
2023-12-28 $8.68 $8.70 $8.57 $8.65 $8.65 1,155,983
2023-12-27 $8.83 $8.90 $8.73 $8.80 $8.68 1,607,707
2023-12-26 $8.64 $8.85 $8.62 $8.77 $8.65 1,232,319
2023-12-22 $8.64 $8.76 $8.58 $8.60 $8.60 1,290,156
2023-12-21 $8.55 $8.62 $8.46 $8.62 $8.62 1,408,169
2023-12-20 $8.45 $8.67 $8.41 $8.41 $8.41 1,411,457
2023-12-19 $8.30 $8.50 $8.30 $8.47 $8.47 1,242,777
2023-12-18 $8.43 $8.43 $8.24 $8.27 $8.27 1,111,406
2023-12-15 $8.47 $8.50 $8.32 $8.40 $8.40 5,375,962
2023-12-14 $8.37 $8.55 $8.26 $8.47 $8.47 2,287,376
2023-12-13 $7.80 $8.29 $7.77 $8.23 $8.23 1,871,730
2023-12-12 $7.70 $7.90 $7.66 $7.78 $7.78 1,440,820
2023-12-11 $7.80 $7.82 $7.66 $7.70 $7.70 2,003,481
2023-12-08 $7.75 $7.93 $7.71 $7.90 $7.90 919,330
2023-12-07 $7.74 $7.79 $7.67 $7.78 $7.78 718,157
2023-12-06 $7.83 $7.93 $7.66 $7.71 $7.71 1,122,399
2023-12-05 $7.83 $7.89 $7.73 $7.79 $7.79 785,064
2023-12-04 $7.68 $7.86 $7.63 $7.86 $7.86 1,196,615
2023-12-01 $7.37 $7.69 $7.34 $7.69 $7.69 1,672,230
2023-11-30 $7.42 $7.46 $7.36 $7.37 $7.37 1,240,598
2023-11-29 $7.44 $7.52 $7.38 $7.41 $7.41 1,187,633
2023-11-28 $7.38 $7.52 $7.30 $7.50 $7.38 1,075,382
2023-11-27 $7.42 $7.47 $7.32 $7.39 $7.27 1,052,830
2023-11-24 $7.45 $7.54 $7.37 $7.39 $7.27 633,879
2023-11-22 $7.40 $7.53 $7.39 $7.45 $7.45 702,706
2023-11-21 $7.34 $7.39 $7.29 $7.34 $7.34 759,191
2023-11-20 $7.28 $7.44 $7.24 $7.37 $7.37 1,071,840
2023-11-17 $7.14 $7.27 $7.07 $7.26 $7.26 906,097
2023-11-16 $7.14 $7.18 $7.00 $7.09 $7.09 871,605
2023-11-15 $7.17 $7.19 $7.06 $7.17 $7.17 956,257
2023-11-14 $7.05 $7.23 $6.96 $7.13 $7.13 1,402,864
2023-11-13 $6.83 $6.88 $6.73 $6.82 $6.82 991,683
2023-11-10 $6.85 $6.93 $6.81 $6.90 $6.90 949,635
2023-11-09 $7.09 $7.12 $6.73 $6.77 $6.77 1,274,408
2023-11-08 $7.05 $7.09 $6.89 $7.05 $7.05 930,796
2023-11-07 $6.86 $7.07 $6.79 $7.04 $7.04 1,036,721
2023-11-06 $6.90 $6.97 $6.78 $6.88 $6.88 880,177
2023-11-03 $6.92 $7.05 $6.88 $6.89 $6.89 1,039,492
2023-11-02 $6.61 $6.80 $6.60 $6.76 $6.76 1,448,762
2023-11-01 $6.29 $6.54 $6.22 $6.49 $6.49 1,326,609
2023-10-31 $6.00 $6.33 $5.99 $6.28 $6.28 1,545,704
2023-10-30 $5.90 $6.05 $5.90 $5.95 $5.95 1,832,694
2023-10-27 $6.19 $6.28 $5.99 $6.04 $5.92 1,953,932
2023-10-26 $6.13 $6.31 $6.07 $6.13 $6.01 1,611,747
2023-10-25 $6.30 $6.34 $6.08 $6.12 $6.00 1,802,630
2023-10-24 $6.30 $6.48 $6.30 $6.35 $6.22 1,732,764
2023-10-23 $6.36 $6.53 $6.14 $6.41 $6.28 1,939,620
2023-10-20 $6.55 $6.67 $6.46 $6.46 $6.33 1,252,616
2023-10-19 $6.95 $6.99 $6.58 $6.59 $6.46 1,560,593
2023-10-18 $7.35 $7.35 $6.95 $6.97 $6.83 1,679,850
2023-10-17 $7.50 $7.56 $7.35 $7.38 $7.23 1,171,932
2023-10-16 $7.55 $7.62 $7.38 $7.57 $7.42 1,425,443
2023-10-13 $7.49 $7.53 $7.29 $7.44 $7.29 2,145,704
2023-10-12 $7.75 $7.77 $7.31 $7.47 $7.32 3,776,339
2023-10-11 $7.92 $8.00 $7.88 $7.96 $7.80 906,044
2023-10-10 $7.92 $8.02 $7.85 $7.89 $7.73 990,986
2023-10-09 $7.79 $8.01 $7.79 $7.93 $7.77 824,728
2023-10-06 $7.75 $7.87 $7.67 $7.83 $7.83 812,088
2023-10-05 $7.65 $7.86 $7.64 $7.83 $7.83 911,849
2023-10-04 $7.77 $7.86 $7.59 $7.73 $7.73 2,261,743
2023-10-03 $7.90 $7.93 $7.55 $7.64 $7.64 2,114,615
2023-10-02 $8.49 $8.49 $7.87 $7.99 $7.99 2,512,921
2023-09-29 $8.48 $8.61 $8.45 $8.51 $8.51 1,104,541
2023-09-28 $8.32 $8.53 $8.21 $8.41 $8.41 1,695,424
2023-09-27 $8.75 $8.79 $8.56 $8.60 $8.44 1,513,117
2023-09-26 $8.95 $8.96 $8.67 $8.68 $8.52 1,661,810
2023-09-25 $9.01 $9.11 $8.98 $8.99 $8.82 1,130,045
2023-09-22 $9.00 $9.12 $8.94 $9.04 $9.04 1,544,983
2023-09-21 $9.34 $9.36 $8.93 $8.93 $8.93 1,793,212
2023-09-20 $9.47 $9.50 $9.36 $9.37 $9.37 636,359
2023-09-19 $9.52 $9.61 $9.41 $9.41 $9.41 928,835
2023-09-18 $9.60 $9.62 $9.48 $9.49 $9.49 1,269,551
2023-09-15 $9.55 $9.57 $9.43 $9.55 $9.55 2,223,043
2023-09-14 $9.42 $9.61 $9.40 $9.50 $9.50 1,878,684
2023-09-13 $9.34 $9.43 $9.32 $9.36 $9.36 2,014,767
2023-09-12 $9.38 $9.44 $9.30 $9.32 $9.32 1,174,556
2023-09-11 $9.29 $9.37 $9.27 $9.34 $9.34 954,416
2023-09-08 $9.22 $9.39 $9.16 $9.26 $9.26 738,514
2023-09-07 $9.21 $9.28 $9.19 $9.22 $9.22 1,042,600
2023-09-06 $9.28 $9.36 $9.18 $9.24 $9.24 1,241,642
2023-09-05 $9.49 $9.50 $9.24 $9.29 $9.29 1,592,498
2023-09-01 $9.58 $9.65 $9.50 $9.51 $9.51 1,367,209
2023-08-31 $9.61 $9.69 $9.57 $9.59 $9.59 1,302,672
2023-08-30 $9.61 $9.65 $9.50 $9.61 $9.61 1,980,459
2023-08-29 $9.70 $9.88 $9.65 $9.86 $9.70 2,579,497
2023-08-28 $9.53 $9.75 $9.53 $9.75 $9.75 2,019,843
2023-08-25 $9.59 $9.65 $9.36 $9.53 $9.53 1,425,587
2023-08-24 $9.53 $9.66 $9.48 $9.55 $9.55 1,589,562
2023-08-23 $9.41 $9.54 $9.40 $9.53 $9.53 2,231,557
2023-08-22 $9.62 $9.65 $9.36 $9.37 $9.37 7,079,238
2023-08-21 $9.60 $9.60 $9.47 $9.55 $9.55 979,033
2023-08-18 $9.42 $9.56 $9.38 $9.56 $9.56 938,063
2023-08-17 $9.68 $9.81 $9.41 $9.48 $9.48 1,648,290
2023-08-16 $9.71 $9.82 $9.64 $9.64 $9.64 1,053,394
2023-08-15 $9.85 $9.88 $9.71 $9.75 $9.75 990,216
2023-08-14 $10.04 $10.05 $9.86 $9.91 $9.91 1,366,286
2023-08-11 $10.06 $10.09 $10.01 $10.04 $10.04 541,189
2023-08-10 $10.13 $10.17 $10.05 $10.08 $10.08 677,928
2023-08-09 $10.16 $10.20 $10.05 $10.09 $10.09 569,263
2023-08-08 $10.11 $10.17 $10.09 $10.17 $10.17 563,834
2023-08-07 $10.08 $10.20 $10.06 $10.20 $10.20 732,305
2023-08-04 $10.14 $10.23 $10.01 $10.03 $10.03 1,471,557
2023-08-03 $10.35 $10.40 $10.04 $10.05 $10.05 4,139,353
2023-08-02 $10.40 $10.47 $10.24 $10.40 $10.40 729,365
2023-08-01 $10.41 $10.56 $10.38 $10.47 $10.47 765,161
2023-07-31 $10.73 $10.75 $10.31 $10.42 $10.42 1,405,494
2023-07-28 $10.72 $10.87 $10.39 $10.70 $10.70 1,227,642
2023-07-27 $11.20 $11.27 $10.86 $10.89 $10.73 1,672,456
2023-07-26 $11.02 $11.18 $11.02 $11.15 $10.99 919,812
2023-07-25 $10.93 $11.07 $10.84 $10.99 $10.83 1,008,463
2023-07-24 $10.69 $10.93 $10.67 $10.90 $10.74 994,210
2023-07-21 $10.70 $10.73 $10.60 $10.69 $10.53 772,720
2023-07-20 $10.64 $10.66 $10.50 $10.63 $10.47 588,968
2023-07-19 $10.57 $10.68 $10.55 $10.63 $10.47 586,402
2023-07-18 $10.35 $10.54 $10.34 $10.51 $10.36 674,597
2023-07-17 $10.26 $10.32 $10.19 $10.32 $10.17 632,881
2023-07-14 $10.27 $10.31 $10.19 $10.25 $10.10 666,350
2023-07-13 $10.15 $10.44 $10.15 $10.27 $10.12 910,012
2023-07-12 $10.15 $10.22 $10.06 $10.13 $9.98 634,378
2023-07-11 $10.13 $10.20 $10.03 $10.03 $9.88 756,931
2023-07-10 $9.98 $10.15 $9.92 $10.11 $10.11 675,285
2023-07-07 $9.75 $10.09 $9.75 $9.98 $9.98 777,092
2023-07-06 $10.10 $10.10 $9.59 $9.73 $9.73 1,361,187
2023-07-05 $10.24 $10.28 $10.11 $10.14 $10.14 575,593
2023-07-03 $10.30 $10.37 $10.19 $10.25 $10.25 453,679
2023-06-30 $10.28 $10.36 $10.25 $10.35 $10.35 820,479
2023-06-29 $10.39 $10.40 $10.25 $10.26 $10.26 866,564
2023-06-28 $10.28 $10.52 $10.25 $10.52 $10.36 1,148,668
2023-06-27 $10.12 $10.30 $10.05 $10.30 $10.14 813,174
2023-06-26 $9.98 $10.18 $9.87 $10.07 $9.92 1,254,958
2023-06-23 $10.06 $10.08 $9.93 $9.97 $9.97 1,481,135
2023-06-22 $10.31 $10.31 $10.07 $10.08 $10.08 1,280,275
2023-06-21 $10.37 $10.40 $10.23 $10.24 $10.24 3,114,928
2023-06-20 $10.29 $10.40 $10.27 $10.34 $10.34 888,433
2023-06-16 $10.41 $10.48 $10.26 $10.27 $10.27 1,237,982
2023-06-15 $10.25 $10.42 $10.20 $10.31 $10.31 1,999,343
2023-06-14 $10.35 $10.37 $10.19 $10.24 $10.24 682,594
2023-06-13 $10.19 $10.35 $10.18 $10.32 $10.32 598,753
2023-06-12 $10.02 $10.19 $9.97 $10.18 $10.18 1,152,734
2023-06-09 $10.08 $10.12 $9.97 $10.04 $10.04 715,901
2023-06-08 $10.23 $10.24 $10.00 $10.08 $10.08 2,605,610
2023-06-07 $10.28 $10.37 $10.16 $10.22 $10.22 591,658
2023-06-06 $10.20 $10.36 $10.19 $10.24 $10.24 754,398
2023-06-05 $10.24 $10.33 $10.13 $10.26 $10.26 474,456
2023-06-02 $10.26 $10.37 $10.22 $10.32 $10.32 835,150
2023-06-01 $10.04 $10.27 $9.94 $10.26 $10.26 695,426
2023-05-31 $10.08 $10.15 $9.95 $9.97 $9.97 859,381
2023-05-30 $10.00 $10.18 $9.95 $10.13 $10.13 2,849,202
2023-05-26 $9.67 $10.09 $9.60 $10.08 $10.08 1,206,793
2023-05-25 $9.91 $9.94 $9.52 $9.64 $9.64 1,225,306
2023-05-24 $10.05 $10.05 $9.80 $9.90 $9.90 719,594
2023-05-23 $10.12 $10.21 $10.04 $10.07 $10.07 747,176
2023-05-22 $10.09 $10.15 $9.99 $10.10 $10.10 989,076
2023-05-19 $10.10 $10.12 $9.93 $10.01 $10.01 450,566
2023-05-18 $9.98 $10.09 $9.94 $10.07 $10.07 413,166
2023-05-17 $9.91 $10.02 $9.85 $9.98 $9.98 517,517
2023-05-16 $10.08 $10.08 $9.90 $9.90 $9.90 483,013
2023-05-15 $10.00 $10.15 $9.98 $10.10 $10.10 521,526
2023-05-12 $10.09 $10.10 $9.93 $9.97 $9.97 498,665
2023-05-11 $9.93 $10.06 $9.88 $10.06 $10.06 478,641
2023-05-10 $10.03 $10.08 $9.85 $9.98 $9.98 597,780
2023-05-09 $9.86 $9.97 $9.78 $9.92 $9.92 360,261
2023-05-08 $9.85 $9.93 $9.76 $9.88 $9.88 451,439
2023-05-05 $9.77 $9.91 $9.68 $9.82 $9.82 584,462
2023-05-04 $9.67 $9.76 $9.56 $9.56 $9.56 685,358
2023-05-03 $9.51 $9.94 $9.50 $9.74 $9.74 862,883
2023-05-02 $10.01 $10.05 $9.37 $9.50 $9.50 1,637,387
2023-05-01 $10.68 $10.70 $10.02 $10.03 $10.03 1,253,852
2023-04-28 $10.69 $10.92 $10.59 $10.70 $10.70 785,010
2023-04-27 $10.85 $10.86 $10.60 $10.67 $10.67 753,024
2023-04-26 $10.88 $11.10 $10.80 $10.90 $10.90 920,966
2023-04-25 $10.96 $11.01 $10.80 $10.86 $10.86 602,975
2023-04-24 $11.00 $11.08 $10.76 $11.01 $11.01 799,634
2023-04-21 $11.00 $11.02 $10.83 $11.00 $11.00 458,154
2023-04-20 $10.94 $11.07 $10.85 $11.02 $11.02 521,392
2023-04-19 $10.88 $11.09 $10.85 $11.03 $11.03 536,582
2023-04-18 $11.09 $11.09 $10.88 $10.93 $10.93 454,430
2023-04-17 $10.97 $11.12 $10.84 $11.08 $11.08 524,866
2023-04-14 $11.12 $11.12 $10.84 $10.97 $10.97 576,254
2023-04-13 $11.00 $11.08 $10.83 $11.06 $11.06 479,806
2023-04-12 $11.06 $11.10 $10.91 $10.99 $10.99 417,402
2023-04-11 $11.00 $11.07 $10.88 $10.95 $10.95 569,561
2023-04-10 $11.03 $11.07 $10.57 $10.94 $10.94 866,684
2023-04-06 $11.02 $11.08 $10.99 $11.05 $11.05 660,215
2023-04-05 $10.74 $11.10 $10.72 $11.00 $11.00 647,751
2023-04-04 $10.71 $10.80 $10.62 $10.78 $10.78 433,215
2023-04-03 $10.68 $10.74 $10.49 $10.64 $10.64 683,188
2023-03-31 $10.54 $10.73 $10.48 $10.73 $10.73 773,418
2023-03-30 $10.50 $10.52 $10.38 $10.51 $10.51 547,085
2023-03-29 $10.53 $10.61 $10.44 $10.56 $10.40 761,155
2023-03-28 $10.59 $10.60 $10.37 $10.40 $10.40 677,891
2023-03-27 $10.54 $10.62 $10.40 $10.56 $10.56 613,866
2023-03-24 $10.08 $10.46 $10.01 $10.41 $10.41 832,197
2023-03-23 $10.17 $10.40 $9.96 $10.08 $10.08 794,710
2023-03-22 $10.21 $10.36 $10.06 $10.08 $10.08 611,761
2023-03-21 $10.25 $10.37 $10.22 $10.24 $10.24 448,101
2023-03-20 $10.02 $10.18 $9.98 $10.08 $10.08 679,950
2023-03-17 $10.22 $10.27 $9.86 $9.97 $9.97 1,605,164
2023-03-16 $10.03 $10.32 $9.83 $10.25 $10.25 803,249
2023-03-15 $9.97 $10.12 $9.84 $10.04 $10.04 741,172
2023-03-14 $10.00 $10.41 $10.00 $10.15 $10.15 791,917
2023-03-13 $9.80 $9.96 $9.65 $9.81 $9.81 1,573,670
2023-03-10 $10.47 $10.57 $10.04 $10.07 $10.07 780,442
2023-03-09 $10.83 $10.88 $10.43 $10.47 $10.47 648,605
2023-03-08 $10.87 $10.90 $10.73 $10.83 $10.83 518,630
2023-03-07 $11.10 $11.15 $10.75 $10.87 $10.87 579,370
2023-03-06 $11.00 $11.12 $10.93 $11.09 $11.09 614,498
2023-03-03 $10.96 $11.02 $10.83 $10.96 $10.96 515,044
2023-03-02 $10.84 $10.94 $10.77 $10.89 $10.89 727,776
2023-03-01 $11.33 $11.36 $10.82 $10.89 $10.89 898,927
2023-02-28 $11.35 $11.44 $11.29 $11.36 $11.36 676,744
2023-02-27 $11.50 $11.55 $11.32 $11.37 $11.37 954,591
2023-02-24 $11.71 $11.81 $11.45 $11.62 $11.46 1,495,796
2023-02-23 $11.53 $11.59 $11.35 $11.45 $11.29 614,741
2023-02-22 $11.37 $11.56 $11.36 $11.43 $11.27 621,964
2023-02-21 $11.66 $11.70 $11.31 $11.32 $11.16 929,649
2023-02-17 $11.66 $11.74 $11.55 $11.71 $11.71 517,783
2023-02-16 $11.58 $11.77 $11.41 $11.66 $11.66 629,255
2023-02-15 $11.58 $11.60 $11.45 $11.60 $11.60 507,718
2023-02-14 $11.68 $11.76 $11.45 $11.65 $11.65 480,911
2023-02-13 $11.64 $11.74 $11.62 $11.73 $11.73 322,361
2023-02-10 $11.65 $11.78 $11.60 $11.65 $11.65 448,836
2023-02-09 $12.20 $12.22 $11.63 $11.65 $11.65 834,183
2023-02-08 $12.14 $12.14 $11.97 $12.08 $12.08 388,222
2023-02-07 $12.00 $12.13 $11.87 $12.09 $12.09 495,300
2023-02-06 $12.39 $12.39 $11.95 $11.99 $11.99 804,244
2023-02-03 $12.41 $12.54 $12.35 $12.42 $12.42 652,853
2023-02-02 $12.54 $12.66 $12.47 $12.53 $12.53 627,586
2023-02-01 $12.20 $12.56 $12.11 $12.47 $12.47 821,168
2023-01-31 $11.94 $12.19 $11.92 $12.19 $12.19 767,163
2023-01-30 $12.24 $12.24 $11.85 $11.86 $11.86 1,006,118
2023-01-27 $12.24 $12.42 $12.15 $12.40 $12.40 1,483,434
2023-01-26 $12.10 $12.26 $12.01 $12.20 $12.20 1,020,934
2023-01-25 $11.95 $12.10 $11.92 $12.03 $12.03 2,186,646
2023-01-24 $12.06 $12.16 $11.95 $12.01 $12.01 488,308
2023-01-23 $12.12 $12.15 $11.96 $12.00 $12.00 897,939
2023-01-20 $12.05 $12.11 $11.97 $12.10 $12.10 871,534
2023-01-19 $11.81 $12.10 $11.81 $12.05 $12.05 492,362
2023-01-18 $12.07 $12.14 $11.89 $11.96 $11.96 651,270
2023-01-17 $12.03 $12.14 $11.97 $11.98 $11.98 726,344
2023-01-13 $11.82 $12.01 $11.78 $12.01 $12.01 529,955
2023-01-12 $11.88 $12.04 $11.86 $11.93 $11.93 1,669,675
2023-01-11 $11.64 $11.88 $11.64 $11.78 $11.78 599,922
2023-01-10 $11.26 $11.51 $11.23 $11.51 $11.51 318,525
2023-01-09 $11.14 $11.34 $11.14 $11.26 $11.26 624,359
2023-01-06 $10.99 $11.12 $10.91 $11.05 $11.05 525,400
2023-01-05 $10.85 $10.95 $10.75 $10.93 $10.93 364,508
2023-01-04 $10.75 $11.02 $10.75 $10.91 $10.91 601,858
2023-01-03 $10.59 $10.82 $10.51 $10.68 $10.68 564,320
2022-12-30 $10.59 $10.73 $10.39 $10.50 $10.50 845,609
2022-12-29 $10.50 $10.76 $10.40 $10.72 $10.72 905,937
2022-12-28 $11.00 $11.01 $10.50 $10.56 $10.40 817,183
2022-12-27 $11.03 $11.10 $10.87 $11.00 $10.84 727,095
2022-12-23 $11.02 $11.11 $11.00 $11.10 $10.94 498,422
2022-12-22 $10.89 $11.06 $10.80 $11.02 $10.86 554,739
2022-12-21 $10.90 $11.12 $10.90 $10.95 $10.79 791,159
2022-12-20 $10.84 $10.98 $10.48 $10.83 $10.67 974,969
2022-12-19 $10.69 $10.98 $10.62 $10.86 $10.70 1,003,546
2022-12-16 $10.62 $10.80 $10.55 $10.69 $10.69 3,253,138
2022-12-15 $10.55 $10.82 $10.53 $10.76 $10.76 973,297
2022-12-14 $10.66 $10.75 $10.48 $10.68 $10.68 977,541
2022-12-13 $10.82 $11.08 $10.62 $10.66 $10.66 1,086,128
2022-12-12 $10.57 $10.62 $10.44 $10.53 $10.53 538,036
2022-12-09 $10.56 $10.69 $10.39 $10.54 $10.54 698,412
2022-12-08 $10.68 $10.79 $10.55 $10.56 $10.56 770,340
2022-12-07 $10.47 $10.64 $10.41 $10.63 $10.63 582,113
2022-12-06 $10.67 $10.67 $10.36 $10.49 $10.49 613,426
2022-12-05 $10.87 $10.93 $10.60 $10.70 $10.70 682,618
2022-12-02 $10.94 $10.98 $10.74 $10.91 $10.91 729,203
2022-12-01 $10.87 $11.18 $10.87 $10.97 $10.97 901,468
2022-11-30 $10.66 $10.86 $10.55 $10.86 $10.86 794,558
2022-11-29 $10.61 $10.72 $10.41 $10.69 $10.69 1,110,275
2022-11-28 $10.92 $10.95 $10.71 $10.77 $10.61 996,272
2022-11-25 $10.80 $10.94 $10.77 $10.91 $10.75 386,614
2022-11-23 $10.57 $10.82 $10.49 $10.75 $10.59 813,505
2022-11-22 $10.57 $10.65 $10.46 $10.57 $10.41 560,679
2022-11-21 $10.35 $10.55 $10.28 $10.47 $10.32 628,746
2022-11-18 $10.38 $10.47 $10.26 $10.33 $10.18 466,382
2022-11-17 $10.32 $10.44 $10.18 $10.27 $10.12 533,354
2022-11-16 $10.51 $10.59 $10.36 $10.49 $10.34 619,426
2022-11-15 $10.67 $10.83 $10.55 $10.63 $10.47 1,181,160
2022-11-14 $10.72 $10.78 $10.51 $10.54 $10.54 706,835
2022-11-11 $10.75 $10.90 $10.55 $10.77 $10.77 2,445,476
2022-11-10 $10.56 $10.73 $10.51 $10.68 $10.68 4,622,066
2022-11-09 $10.43 $10.46 $10.20 $10.24 $10.24 820,106
2022-11-08 $10.48 $10.57 $10.26 $10.44 $10.44 1,023,323
2022-11-07 $10.35 $10.45 $10.18 $10.35 $10.35 684,422
2022-11-04 $9.89 $10.31 $9.83 $10.28 $10.28 816,404
2022-11-03 $9.85 $9.87 $9.48 $9.71 $9.71 1,031,216
2022-11-02 $10.07 $10.40 $9.88 $9.99 $9.99 1,002,557
2022-11-01 $10.20 $10.29 $9.92 $10.12 $10.12 1,074,752
2022-10-31 $10.11 $10.30 $9.94 $10.07 $10.07 966,485
2022-10-28 $9.88 $10.20 $9.47 $10.09 $10.09 1,243,173
2022-10-27 $10.37 $10.59 $10.03 $10.06 $10.06 1,404,696
2022-10-26 $10.01 $10.24 $9.83 $10.10 $10.10 907,035
2022-10-25 $9.50 $10.11 $9.31 $9.99 $9.99 1,340,247
2022-10-24 $9.70 $9.77 $9.41 $9.51 $9.51 863,350
2022-10-21 $9.61 $9.77 $9.44 $9.65 $9.65 1,276,646
2022-10-20 $9.66 $9.76 $9.47 $9.52 $9.52 1,021,886
2022-10-19 $9.65 $9.73 $9.40 $9.60 $9.60 938,258
2022-10-18 $9.80 $10.04 $9.56 $9.66 $9.66 1,054,015
2022-10-17 $9.56 $9.67 $9.33 $9.57 $9.57 936,140
2022-10-14 $9.60 $9.79 $9.36 $9.38 $9.38 1,615,640
2022-10-13 $8.89 $9.69 $8.84 $9.59 $9.59 3,226,787
2022-10-12 $9.20 $9.26 $8.67 $9.04 $9.04 1,992,649
2022-10-11 $8.19 $9.30 $8.13 $9.25 $9.25 2,860,308
2022-10-10 $8.52 $8.77 $8.18 $8.18 $8.18 1,781,424
2022-10-07 $8.42 $8.70 $8.38 $8.55 $8.55 2,450,973
2022-10-06 $8.79 $9.09 $8.46 $8.48 $8.48 2,208,075
2022-10-05 $9.17 $9.17 $8.41 $8.80 $8.80 1,831,064
2022-10-04 $8.47 $9.30 $8.46 $9.29 $9.29 2,296,859
2022-10-03 $8.31 $8.47 $7.95 $8.33 $8.33 2,371,132
2022-09-30 $8.20 $8.56 $8.18 $8.20 $8.20 1,226,682
2022-09-29 $9.13 $9.15 $8.10 $8.22 $8.22 1,901,884
2022-09-28 $9.16 $9.48 $9.00 $9.45 $9.27 1,479,990
2022-09-27 $9.37 $9.65 $9.01 $9.14 $9.14 1,213,064
2022-09-26 $10.07 $10.24 $9.11 $9.30 $9.30 1,896,549
2022-09-23 $10.65 $10.68 $10.08 $10.22 $10.22 1,359,322
2022-09-22 $11.36 $11.43 $10.58 $10.78 $10.78 1,281,912
2022-09-21 $11.52 $11.72 $11.35 $11.35 $11.35 823,323
2022-09-20 $11.76 $11.79 $11.51 $11.52 $11.52 904,428
2022-09-19 $11.93 $12.01 $11.74 $11.82 $11.82 1,099,592
2022-09-16 $12.08 $12.09 $11.86 $12.07 $12.07 912,946
2022-09-15 $12.43 $12.63 $12.15 $12.16 $12.16 863,054
2022-09-14 $12.43 $12.50 $12.32 $12.46 $12.46 851,632
2022-09-13 $12.51 $12.62 $12.42 $12.47 $12.47 991,441
2022-09-12 $12.79 $12.85 $12.59 $12.68 $12.68 934,406
2022-09-09 $12.55 $12.75 $12.55 $12.71 $12.71 806,561
2022-09-08 $12.57 $12.58 $12.38 $12.52 $12.52 1,109,111
2022-09-07 $12.64 $12.68 $12.47 $12.64 $12.64 1,348,868
2022-09-06 $12.65 $12.95 $12.54 $12.66 $12.66 2,938,140
2022-09-02 $12.86 $13.22 $12.86 $12.90 $12.90 2,127,981
2022-09-01 $13.37 $13.37 $12.61 $13.03 $13.03 3,143,823
2022-08-31 $13.60 $13.80 $13.51 $13.52 $13.52 2,261,009
2022-08-30 $2.80 $2.80 $2.70 $2.70 $13.50 624,944
2022-08-29 $2.86 $2.89 $2.83 $2.83 $13.36 674,023
2022-08-26 $2.86 $2.89 $2.85 $2.89 $13.64 606,221
2022-08-25 $2.88 $2.94 $2.86 $2.87 $13.55 596,217
2022-08-24 $2.87 $2.90 $2.86 $2.87 $13.55 390,420
2022-08-23 $2.78 $2.88 $2.76 $2.87 $13.55 714,743
2022-08-22 $2.82 $2.85 $2.76 $2.76 $13.03 919,152
2022-08-19 $2.92 $2.94 $2.82 $2.88 $13.59 1,639,208
2022-08-18 $2.98 $3.07 $2.95 $2.95 $13.92 2,998,401
2022-08-17 $3.24 $3.24 $3.18 $3.21 $15.15 356,035
2022-08-16 $3.26 $3.27 $3.22 $3.25 $15.34 413,054
2022-08-15 $3.24 $3.27 $3.24 $3.26 $15.39 376,256
2022-08-12 $3.26 $3.28 $3.24 $3.28 $15.48 283,281
2022-08-11 $3.23 $3.28 $3.22 $3.26 $15.39 375,721
2022-08-10 $3.18 $3.23 $3.15 $3.21 $15.15 389,240
2022-08-09 $3.18 $3.19 $3.10 $3.16 $14.92 292,695
2022-08-08 $3.10 $3.18 $3.10 $3.17 $14.96 429,542
2022-08-05 $3.10 $3.20 $3.07 $3.16 $14.92 427,696
2022-08-04 $3.25 $3.25 $3.14 $3.17 $14.96 436,107
2022-08-03 $3.24 $3.25 $3.18 $3.22 $15.20 315,661
2022-08-02 $3.23 $3.25 $3.16 $3.21 $15.15 522,413
2022-08-01 $3.20 $3.28 $3.15 $3.26 $15.39 393,792
2022-07-29 $3.20 $3.26 $3.16 $3.22 $15.20 408,169
2022-07-28 $3.13 $3.27 $3.11 $3.25 $15.34 558,688
2022-07-27 $3.12 $3.21 $3.11 $3.20 $14.90 775,286
2022-07-26 $3.08 $3.12 $3.04 $3.11 $14.48 446,224
2022-07-25 $3.07 $3.13 $3.03 $3.11 $14.48 483,233
2022-07-22 $3.09 $3.09 $3.02 $3.07 $14.29 301,179
2022-07-21 $3.01 $3.08 $2.99 $3.08 $14.34 635,265
2022-07-20 $2.98 $3.02 $2.95 $3.01 $14.01 396,972
2022-07-19 $2.89 $2.99 $2.89 $2.96 $13.78 589,168
2022-07-18 $2.94 $2.94 $2.82 $2.88 $13.41 382,172
2022-07-15 $2.88 $2.93 $2.77 $2.91 $13.55 582,873
2022-07-14 $2.88 $2.89 $2.80 $2.83 $13.18 366,043
2022-07-13 $2.84 $2.93 $2.82 $2.92 $13.59 451,612
2022-07-12 $2.84 $2.90 $2.80 $2.87 $13.36 296,854
2022-07-11 $2.84 $2.85 $2.80 $2.82 $13.13 359,481
2022-07-08 $2.94 $2.94 $2.83 $2.87 $13.36 571,820
2022-07-07 $2.92 $2.96 $2.91 $2.93 $13.64 426,339
2022-07-06 $2.95 $2.98 $2.88 $2.89 $13.46 382,136
2022-07-05 $2.90 $2.95 $2.84 $2.94 $13.69 459,052
2022-07-01 $2.83 $2.93 $2.82 $2.93 $13.64 600,338
2022-06-30 $2.76 $2.87 $2.75 $2.85 $13.27 424,365
2022-06-29 $2.85 $2.86 $2.78 $2.80 $13.04 407,086
2022-06-28 $2.97 $3.00 $2.90 $2.91 $13.33 649,516
2022-06-27 $2.96 $3.00 $2.90 $2.93 $13.43 663,260
2022-06-24 $2.88 $3.01 $2.87 $2.91 $13.33 1,662,734
2022-06-23 $2.77 $2.88 $2.77 $2.85 $13.06 584,403
2022-06-22 $2.71 $2.82 $2.70 $2.79 $12.78 645,826
2022-06-21 $2.69 $2.78 $2.67 $2.73 $12.51 873,529
2022-06-17 $2.49 $2.65 $2.44 $2.63 $12.05 875,266
2022-06-16 $2.64 $2.66 $2.48 $2.48 $11.36 1,053,470
2022-06-15 $2.74 $2.76 $2.56 $2.66 $12.19 1,052,336
2022-06-14 $2.82 $2.82 $2.70 $2.71 $12.42 543,953
2022-06-13 $3.04 $3.04 $2.77 $2.77 $12.69 848,810
2022-06-10 $3.14 $3.14 $3.05 $3.08 $14.11 412,663
2022-06-09 $3.17 $3.19 $3.13 $3.15 $14.43 427,457
2022-06-08 $3.17 $3.20 $3.13 $3.14 $14.39 365,167
2022-06-07 $3.15 $3.19 $3.13 $3.19 $14.62 349,936
2022-06-06 $3.14 $3.18 $3.13 $3.16 $14.48 330,227
2022-06-03 $3.16 $3.16 $3.12 $3.15 $14.43 203,884
2022-06-02 $3.12 $3.15 $3.09 $3.15 $14.43 259,523
2022-06-01 $3.13 $3.17 $3.06 $3.13 $14.34 450,041
2022-05-31 $3.06 $3.13 $3.03 $3.12 $14.30 541,837
2022-05-27 $3.16 $3.22 $3.05 $3.05 $13.98 711,035
2022-05-26 $3.12 $3.18 $3.10 $3.17 $14.31 737,430
2022-05-25 $3.08 $3.14 $3.06 $3.11 $14.04 483,122
2022-05-24 $3.01 $3.09 $2.99 $3.08 $13.91 547,826
2022-05-23 $2.96 $3.03 $2.93 $3.02 $13.64 630,543
2022-05-20 $2.95 $2.96 $2.88 $2.94 $13.28 496,877
2022-05-19 $2.92 $2.98 $2.91 $2.92 $13.19 484,944
2022-05-18 $2.96 $2.98 $2.93 $2.95 $13.32 334,742
2022-05-17 $2.99 $3.00 $2.94 $2.96 $13.37 446,749
2022-05-16 $2.95 $3.01 $2.94 $2.96 $13.37 545,704
2022-05-13 $2.90 $2.96 $2.87 $2.95 $13.32 713,955
2022-05-12 $2.81 $2.88 $2.78 $2.86 $12.91 754,707
2022-05-11 $2.90 $2.94 $2.85 $2.87 $12.96 601,126
2022-05-10 $2.95 $3.00 $2.86 $2.92 $13.19 628,667
2022-05-09 $2.95 $2.99 $2.92 $2.93 $13.23 580,991
2022-05-06 $2.97 $3.04 $2.94 $3.01 $13.59 474,352
2022-05-05 $3.01 $3.02 $2.94 $2.99 $13.50 445,915
2022-05-04 $2.97 $3.02 $2.93 $3.02 $13.64 475,513
2022-05-03 $2.91 $2.98 $2.91 $2.97 $13.41 661,356
2022-05-02 $2.76 $2.92 $2.75 $2.92 $13.19 893,348
2022-04-29 $2.61 $2.85 $2.61 $2.78 $12.55 1,336,924
2022-04-28 $2.87 $2.91 $2.80 $2.87 $12.96 610,066
2022-04-27 $2.88 $2.93 $2.83 $2.90 $12.89 564,776
2022-04-26 $2.96 $2.96 $2.86 $2.86 $12.72 729,178
2022-04-25 $2.89 $2.95 $2.85 $2.95 $13.12 656,097
2022-04-22 $2.96 $2.97 $2.89 $2.91 $12.94 615,160
2022-04-21 $2.99 $3.05 $2.96 $2.96 $13.16 463,252
2022-04-20 $2.94 $3.00 $2.86 $2.98 $13.25 1,094,361
2022-04-19 $3.06 $3.07 $2.92 $2.92 $12.98 999,146
2022-04-18 $3.08 $3.09 $3.02 $3.04 $13.52 662,029
2022-04-14 $3.05 $3.12 $3.05 $3.07 $13.65 486,127
2022-04-13 $3.02 $3.05 $3.01 $3.05 $13.56 332,142
2022-04-12 $3.03 $3.08 $3.00 $3.02 $13.43 577,350
2022-04-11 $3.03 $3.10 $3.02 $3.04 $13.52 343,154
2022-04-08 $3.03 $3.09 $2.98 $3.06 $13.60 522,926
2022-04-07 $3.08 $3.09 $2.99 $3.02 $13.43 732,735
2022-04-06 $3.15 $3.16 $3.07 $3.07 $13.65 784,608
2022-04-05 $3.25 $3.30 $3.16 $3.16 $14.05 515,395
2022-04-04 $3.28 $3.30 $3.21 $3.26 $14.49 395,644
2022-04-01 $3.27 $3.30 $3.22 $3.29 $14.63 372,847
2022-03-31 $3.30 $3.31 $3.24 $3.25 $14.45 459,455
2022-03-30 $3.37 $3.40 $3.29 $3.29 $14.63 540,361
2022-03-29 $3.38 $3.43 $3.37 $3.43 $15.04 688,827
2022-03-28 $3.35 $3.38 $3.32 $3.36 $14.74 625,504
2022-03-25 $3.26 $3.35 $3.26 $3.35 $14.69 547,900
2022-03-24 $3.25 $3.26 $3.20 $3.26 $14.30 380,317
2022-03-23 $3.27 $3.29 $3.24 $3.24 $14.21 401,714
2022-03-22 $3.19 $3.29 $3.16 $3.29 $14.43 632,113
2022-03-21 $3.26 $3.27 $3.18 $3.19 $13.99 859,046
2022-03-18 $3.28 $3.33 $3.23 $3.25 $14.25 1,098,780
2022-03-17 $3.19 $3.37 $3.18 $3.29 $14.43 1,465,966
2022-03-16 $3.44 $3.50 $3.38 $3.42 $15.00 1,321,204
2022-03-15 $3.42 $3.45 $3.39 $3.42 $15.00 369,248
2022-03-14 $3.46 $3.47 $3.37 $3.41 $14.96 490,064
2022-03-11 $3.49 $3.50 $3.42 $3.44 $15.09 579,114
2022-03-10 $3.46 $3.48 $3.39 $3.48 $15.26 663,404
2022-03-09 $3.44 $3.52 $3.41 $3.47 $15.22 660,115
2022-03-08 $3.27 $3.44 $3.23 $3.38 $14.82 1,098,164
2022-03-07 $3.18 $3.31 $3.16 $3.27 $14.34 848,420
2022-03-04 $3.16 $3.20 $3.15 $3.18 $13.95 687,088
2022-03-03 $3.20 $3.21 $3.15 $3.21 $14.08 680,759
2022-03-02 $3.19 $3.23 $3.12 $3.21 $14.08 1,003,094
2022-03-01 $3.26 $3.28 $3.09 $3.16 $13.86 2,105,597
2022-02-28 $3.35 $3.39 $3.23 $3.29 $14.43 1,977,591
2022-02-25 $3.53 $3.59 $3.37 $3.39 $14.87 1,868,408
2022-02-24 $3.42 $3.65 $3.35 $3.65 $15.75 1,593,734
2022-02-23 $3.71 $3.72 $3.56 $3.56 $15.36 1,072,519
2022-02-22 $3.77 $3.78 $3.62 $3.65 $15.75 1,175,788
2022-02-18 $3.82 $3.84 $3.77 $3.80 $16.40 557,060
2022-02-17 $3.89 $3.90 $3.80 $3.81 $16.44 754,592
2022-02-16 $3.88 $3.90 $3.86 $3.88 $16.75 477,991
2022-02-15 $3.86 $3.90 $3.84 $3.88 $16.75 576,313
2022-02-14 $3.90 $3.91 $3.80 $3.81 $16.44 864,346
2022-02-11 $3.91 $3.98 $3.87 $3.91 $16.87 709,592
2022-02-10 $3.96 $4.06 $3.91 $3.91 $16.87 1,192,183
2022-02-09 $4.03 $4.03 $3.98 $3.99 $17.22 705,972
2022-02-08 $4.02 $4.07 $3.98 $3.99 $17.22 1,100,259
2022-02-07 $3.87 $4.01 $3.82 $4.00 $17.26 1,477,641
2022-02-04 $3.86 $3.90 $3.79 $3.86 $16.66 785,605
2022-02-03 $3.92 $3.94 $3.86 $3.86 $16.66 819,087
2022-02-02 $4.00 $4.01 $3.90 $3.93 $16.96 553,894
2022-02-01 $4.00 $4.02 $3.92 $3.99 $17.22 702,792
2022-01-31 $3.87 $4.03 $3.86 $4.03 $17.39 851,159
2022-01-28 $3.83 $3.89 $3.76 $3.89 $16.79 868,476
2022-01-27 $3.98 $4.02 $3.88 $3.91 $16.64 1,032,641
2022-01-26 $4.02 $4.07 $3.92 $3.95 $16.81 1,008,251
2022-01-25 $3.87 $4.03 $3.82 $3.95 $16.81 1,452,631
2022-01-24 $3.80 $3.87 $3.63 $3.87 $16.47 2,150,512
2022-01-21 $3.97 $3.97 $3.82 $3.87 $16.47 1,781,004
2022-01-20 $4.05 $4.09 $4.00 $4.00 $17.02 965,895
2022-01-19 $4.14 $4.14 $4.04 $4.04 $17.19 1,086,484
2022-01-18 $4.20 $4.20 $4.10 $4.11 $17.49 1,592,034
2022-01-14 $4.27 $4.29 $4.16 $4.22 $17.96 2,972,764
2022-01-13 $4.62 $4.64 $4.57 $4.58 $19.49 686,996
2022-01-12 $4.65 $4.67 $4.60 $4.62 $19.66 414,626
2022-01-11 $4.62 $4.65 $4.59 $4.63 $19.70 465,312
2022-01-10 $4.60 $4.63 $4.57 $4.61 $19.62 604,082
2022-01-07 $4.62 $4.65 $4.59 $4.63 $19.70 446,217
2022-01-06 $4.60 $4.64 $4.56 $4.61 $19.62 430,846
2022-01-05 $4.68 $4.69 $4.56 $4.57 $19.45 681,205
2022-01-04 $4.68 $4.71 $4.63 $4.64 $19.75 626,874
2022-01-03 $4.53 $4.68 $4.53 $4.65 $19.79 796,174
2021-12-31 $4.57 $4.61 $4.50 $4.50 $19.15 735,780
2021-12-30 $4.64 $4.68 $4.60 $4.60 $19.58 653,099
2021-12-29 $4.70 $4.75 $4.65 $4.71 $19.76 944,394
2021-12-28 $4.68 $4.76 $4.65 $4.70 $19.72 902,595
2021-12-27 $4.69 $4.70 $4.58 $4.67 $19.60 750,254
2021-12-23 $4.57 $4.65 $4.51 $4.65 $19.51 671,154
2021-12-22 $4.48 $4.56 $4.44 $4.55 $19.09 656,092
2021-12-21 $4.35 $4.48 $4.31 $4.47 $18.76 1,017,860
2021-12-20 $4.35 $4.35 $4.17 $4.29 $18.00 972,445
2021-12-17 $4.46 $4.49 $4.35 $4.37 $18.34 3,534,393
2021-12-16 $4.50 $4.55 $4.46 $4.48 $18.80 866,309
2021-12-15 $4.47 $4.50 $4.37 $4.49 $18.84 770,284
2021-12-14 $4.47 $4.56 $4.44 $4.45 $18.67 641,474
2021-12-13 $4.62 $4.63 $4.41 $4.49 $18.84 1,185,340
2021-12-10 $4.65 $4.68 $4.56 $4.57 $19.18 868,336
2021-12-09 $4.55 $4.57 $4.52 $4.55 $19.09 622,328
2021-12-08 $4.48 $4.58 $4.45 $4.55 $19.09 554,579
2021-12-07 $4.41 $4.49 $4.41 $4.47 $18.76 787,050
2021-12-06 $4.35 $4.47 $4.28 $4.41 $18.51 1,279,664
2021-12-03 $4.46 $4.48 $4.32 $4.34 $18.21 1,135,886
2021-12-02 $4.36 $4.46 $4.34 $4.44 $18.63 1,119,067
2021-12-01 $4.61 $4.61 $4.34 $4.35 $18.25 1,698,584
2021-11-30 $4.70 $4.72 $4.49 $4.52 $18.97 1,629,109
2021-11-29 $4.76 $4.80 $4.70 $4.74 $19.89 995,943
2021-11-26 $4.82 $4.82 $4.72 $4.80 $19.87 1,187,766
2021-11-24 $4.80 $4.85 $4.78 $4.85 $20.08 550,875
2021-11-23 $4.82 $4.83 $4.77 $4.80 $19.87 871,146
2021-11-22 $4.90 $4.91 $4.80 $4.80 $19.87 1,208,659
2021-11-19 $4.90 $4.91 $4.86 $4.88 $20.20 760,923
2021-11-18 $4.88 $4.92 $4.86 $4.92 $20.37 759,244
2021-11-17 $4.90 $4.92 $4.86 $4.88 $20.20 1,015,698
2021-11-16 $4.92 $4.94 $4.90 $4.92 $20.37 607,457
2021-11-15 $4.94 $4.94 $4.90 $4.93 $20.41 944,590
2021-11-12 $4.93 $4.95 $4.90 $4.92 $20.37 860,835
2021-11-11 $4.94 $4.95 $4.90 $4.92 $20.37 836,692
2021-11-10 $5.00 $5.01 $4.91 $4.91 $20.33 3,069,433
2021-11-09 $4.99 $5.02 $4.99 $5.00 $20.70 1,053,996
2021-11-08 $5.00 $5.01 $4.98 $4.99 $20.66 518,257
2021-11-05 $4.98 $5.01 $4.98 $5.00 $20.70 997,393
2021-11-04 $4.99 $5.02 $4.95 $4.98 $20.62 1,640,094
2021-11-03 $4.98 $5.01 $4.96 $4.98 $20.62 739,170
2021-11-02 $4.99 $4.99 $4.95 $4.96 $20.53 799,681
2021-11-01 $4.98 $5.00 $4.95 $4.99 $20.66 1,392,698
2021-10-29 $4.96 $4.99 $4.95 $4.96 $20.53 867,483
2021-10-28 $5.03 $5.04 $4.95 $4.95 $20.49 1,300,976
2021-10-27 $5.02 $5.04 $5.02 $5.02 $20.51 893,878
2021-10-26 $5.03 $5.04 $5.02 $5.02 $20.51 938,019
2021-10-25 $5.01 $5.03 $5.01 $5.02 $20.51 835,739
2021-10-22 $5.01 $5.02 $4.99 $4.99 $20.39 606,606
2021-10-21 $5.01 $5.04 $5.00 $5.00 $20.43 541,331
2021-10-20 $5.01 $5.03 $5.00 $5.01 $20.47 565,478
2021-10-19 $5.00 $5.02 $4.98 $5.00 $20.43 815,990
2021-10-18 $5.01 $5.05 $4.95 $4.99 $20.39 1,962,680
2021-10-15 $5.04 $5.04 $5.00 $5.00 $20.43 469,921
2021-10-14 $5.02 $5.04 $5.00 $5.00 $20.43 643,717
2021-10-13 $4.99 $5.03 $4.98 $5.01 $20.47 850,199
2021-10-12 $5.03 $5.06 $5.02 $5.06 $20.67 470,545
2021-10-11 $5.02 $5.05 $5.01 $5.02 $20.51 519,394
2021-10-08 $5.00 $5.02 $4.98 $5.02 $20.51 377,021
2021-10-07 $4.97 $5.02 $4.96 $5.00 $20.43 606,804
2021-10-06 $4.92 $4.97 $4.92 $4.97 $20.31 422,206
2021-10-05 $4.95 $4.97 $4.93 $4.95 $20.23 368,004
2021-10-04 $4.95 $4.98 $4.92 $4.94 $20.18 583,753
2021-10-01 $4.91 $4.95 $4.89 $4.94 $20.18 513,912
2021-09-30 $4.93 $4.95 $4.86 $4.89 $19.98 814,416
2021-09-29 $4.97 $4.99 $4.91 $4.92 $20.10 870,199
2021-09-28 $5.00 $5.02 $4.99 $5.00 $20.16 685,293
2021-09-27 $5.04 $5.05 $4.95 $5.01 $20.20 2,523,823
2021-09-24 $5.02 $5.04 $5.01 $5.03 $20.28 526,282
2021-09-23 $5.01 $5.04 $5.01 $5.03 $20.28 421,669
2021-09-22 $4.99 $5.03 $4.98 $5.00 $20.16 688,406
2021-09-21 $4.98 $5.04 $4.96 $4.97 $20.04 774,240
2021-09-20 $5.00 $5.00 $4.92 $4.95 $19.96 1,227,640
2021-09-17 $5.03 $5.05 $5.00 $5.00 $20.16 1,799,916
2021-09-16 $5.02 $5.05 $5.02 $5.03 $20.28 515,643
2021-09-15 $5.05 $5.07 $4.95 $5.02 $20.24 1,561,775
2021-09-14 $5.07 $5.08 $5.04 $5.06 $20.41 568,142
2021-09-13 $5.03 $5.08 $5.02 $5.06 $20.41 865,282
2021-09-10 $5.07 $5.07 $5.02 $5.02 $20.24 729,157
2021-09-09 $5.02 $5.06 $5.00 $5.03 $20.28 978,989
2021-09-08 $5.03 $5.05 $5.00 $5.00 $20.16 605,007
2021-09-07 $5.03 $5.06 $5.02 $5.02 $20.24 479,539
2021-09-03 $5.02 $5.05 $5.02 $5.03 $20.28 429,425
2021-09-02 $5.02 $5.05 $5.01 $5.03 $20.28 449,380
2021-09-01 $5.03 $5.05 $4.95 $5.01 $20.20 738,541
2021-08-31 $5.02 $5.07 $5.00 $5.02 $20.24 422,071
2021-08-30 $5.10 $5.10 $4.95 $5.00 $20.16 922,020
2021-08-27 $5.10 $5.17 $5.10 $5.12 $20.38 735,211
2021-08-26 $5.13 $5.14 $5.08 $5.09 $20.26 362,632
2021-08-25 $5.15 $5.16 $5.12 $5.12 $20.38 721,395
2021-08-24 $5.13 $5.16 $5.11 $5.15 $20.50 679,928
2021-08-23 $5.07 $5.13 $5.06 $5.11 $20.34 786,888
2021-08-20 $4.92 $5.07 $4.89 $5.06 $20.14 697,467
2021-08-19 $4.99 $5.03 $4.88 $4.90 $19.51 1,049,916
2021-08-18 $5.02 $5.05 $4.98 $5.03 $20.02 419,811
2021-08-17 $5.03 $5.05 $5.00 $5.03 $20.02 323,096
2021-08-16 $5.07 $5.07 $5.02 $5.06 $20.14 444,239
2021-08-13 $5.04 $5.08 $5.03 $5.06 $20.14 322,291
2021-08-12 $5.05 $5.06 $5.00 $5.04 $20.06 339,810
2021-08-11 $4.96 $5.04 $4.93 $5.03 $20.02 382,466
2021-08-10 $4.95 $4.98 $4.90 $4.98 $19.82 285,706
2021-08-09 $4.96 $4.97 $4.91 $4.92 $19.59 369,427
2021-08-06 $4.93 $4.98 $4.91 $4.94 $19.67 301,012
2021-08-05 $4.84 $4.96 $4.84 $4.90 $19.51 377,435
2021-08-04 $4.91 $4.93 $4.80 $4.86 $19.35 844,762
2021-08-03 $4.99 $5.00 $4.90 $4.90 $19.51 785,149
2021-08-02 $5.00 $5.05 $4.98 $4.98 $19.82 584,558
2021-07-30 $5.06 $5.10 $4.95 $4.95 $19.71 888,676
2021-07-29 $5.10 $5.14 $5.02 $5.10 $20.30 467,072
2021-07-28 $5.11 $5.14 $5.07 $5.11 $20.09 634,775
2021-07-27 $5.13 $5.14 $5.04 $5.10 $20.05 608,766
2021-07-26 $5.08 $5.15 $5.07 $5.12 $20.13 872,838
2021-07-23 $5.11 $5.14 $5.05 $5.06 $19.89 491,996
2021-07-22 $5.15 $5.15 $5.06 $5.08 $19.97 524,756
2021-07-21 $5.12 $5.16 $5.10 $5.13 $20.17 679,258
2021-07-20 $5.01 $5.10 $4.96 $5.06 $19.89 673,593
2021-07-19 $5.03 $5.05 $4.90 $4.97 $19.54 1,101,018
2021-07-16 $5.08 $5.13 $5.03 $5.05 $19.85 543,545
2021-07-15 $5.01 $5.10 $5.00 $5.08 $19.97 546,850
2021-07-14 $5.08 $5.13 $5.01 $5.03 $19.77 586,720
2021-07-13 $5.26 $5.26 $5.04 $5.04 $19.81 883,058
2021-07-12 $5.26 $5.29 $5.20 $5.27 $20.72 407,656
2021-07-09 $5.10 $5.27 $5.09 $5.27 $20.72 641,632
2021-07-08 $5.02 $5.12 $4.99 $5.06 $19.89 664,031
2021-07-07 $5.15 $5.19 $5.08 $5.10 $20.05 455,170
2021-07-06 $5.18 $5.19 $5.08 $5.17 $20.32 717,639
2021-07-02 $5.26 $5.26 $5.14 $5.15 $20.24 1,004,291
2021-07-01 $5.20 $5.27 $5.20 $5.22 $20.52 630,951
2021-06-30 $5.24 $5.25 $5.18 $5.19 $20.40 755,563
2021-06-29 $5.36 $5.37 $5.22 $5.23 $20.56 1,071,997
2021-06-28 $5.45 $5.46 $5.38 $5.38 $20.89 1,055,232
2021-06-25 $5.44 $5.47 $5.40 $5.40 $20.97 977,078
2021-06-24 $5.50 $5.50 $5.40 $5.40 $20.97 1,053,541
2021-06-23 $5.50 $5.52 $5.40 $5.47 $21.24 1,364,174
2021-06-22 $5.50 $5.52 $5.43 $5.51 $21.39 391,812
2021-06-21 $5.43 $5.50 $5.39 $5.47 $21.24 677,677
2021-06-18 $5.48 $5.52 $5.35 $5.38 $20.89 1,468,023
2021-06-17 $5.65 $5.67 $5.45 $5.48 $21.28 1,005,971
2021-06-16 $5.60 $5.66 $5.60 $5.64 $21.90 526,542
2021-06-15 $5.70 $5.70 $5.55 $5.58 $21.66 544,183
2021-06-14 $5.63 $5.72 $5.62 $5.68 $22.05 600,361
2021-06-11 $5.79 $5.80 $5.55 $5.58 $21.66 985,619
2021-06-10 $5.71 $5.86 $5.67 $5.76 $22.36 767,826
2021-06-09 $5.63 $5.74 $5.63 $5.65 $21.94 761,241
2021-06-08 $5.58 $5.63 $5.55 $5.62 $21.82 749,075
2021-06-07 $5.54 $5.57 $5.52 $5.57 $21.63 602,034
2021-06-04 $5.52 $5.55 $5.48 $5.52 $21.43 477,088
2021-06-03 $5.50 $5.53 $5.50 $5.50 $21.35 533,827
2021-06-02 $5.53 $5.55 $5.50 $5.51 $21.39 501,011
2021-06-01 $5.50 $5.54 $5.45 $5.52 $21.43 621,248
2021-05-28 $5.47 $5.52 $5.43 $5.47 $21.24 366,409
2021-05-27 $5.47 $5.51 $5.43 $5.47 $21.24 538,417
2021-05-26 $5.56 $5.59 $5.34 $5.50 $21.10 938,954
2021-05-25 $5.64 $5.64 $5.52 $5.52 $21.18 719,735
2021-05-24 $5.68 $5.68 $5.55 $5.60 $21.49 655,374
2021-05-21 $5.60 $5.62 $5.57 $5.59 $21.45 394,115
2021-05-20 $5.51 $5.58 $5.46 $5.56 $21.33 421,601
2021-05-19 $5.50 $5.51 $5.42 $5.50 $21.10 439,816
2021-05-18 $5.53 $5.57 $5.46 $5.52 $21.18 530,956
2021-05-17 $5.44 $5.51 $5.39 $5.51 $21.14 475,340
2021-05-14 $5.41 $5.45 $5.37 $5.43 $20.83 445,464
2021-05-13 $5.34 $5.43 $5.27 $5.35 $20.53 620,466
2021-05-12 $5.44 $5.47 $5.25 $5.26 $20.18 620,250
2021-05-11 $5.40 $5.46 $5.36 $5.44 $20.87 394,515
2021-05-10 $5.57 $5.57 $5.45 $5.46 $20.95 523,275
2021-05-07 $5.50 $5.57 $5.47 $5.56 $21.33 352,664
2021-05-06 $5.54 $5.55 $5.42 $5.50 $21.10 528,132
2021-05-05 $5.50 $5.54 $5.49 $5.53 $21.22 184,149
2021-05-04 $5.55 $5.57 $5.46 $5.48 $21.03 416,672
2021-05-03 $5.51 $5.59 $5.51 $5.54 $21.26 494,713
2021-04-30 $5.45 $5.50 $5.41 $5.50 $21.10 491,395
2021-04-29 $5.51 $5.52 $5.43 $5.45 $20.91 460,032
2021-04-28 $5.52 $5.58 $5.48 $5.58 $21.16 604,632
2021-04-27 $5.56 $5.59 $5.45 $5.49 $20.82 710,372
2021-04-26 $5.46 $5.48 $5.41 $5.45 $20.67 577,280
2021-04-23 $5.34 $5.40 $5.31 $5.39 $20.44 379,968
2021-04-22 $5.31 $5.39 $5.29 $5.31 $20.13 573,886
2021-04-21 $5.17 $5.33 $5.11 $5.30 $20.10 648,674
2021-04-20 $5.27 $5.27 $5.05 $5.17 $19.60 1,201,566
2021-04-19 $5.40 $5.40 $5.15 $5.23 $19.83 1,404,842
2021-04-16 $5.50 $5.53 $5.35 $5.38 $20.40 1,067,318
2021-04-15 $5.90 $5.91 $5.36 $5.44 $20.63 3,006,156
2021-04-14 $6.16 $6.22 $6.12 $6.14 $23.28 319,542
2021-04-13 $6.12 $6.19 $6.12 $6.17 $23.40 292,770
2021-04-12 $6.04 $6.12 $6.03 $6.11 $23.17 360,255
2021-04-09 $6.01 $6.05 $6.00 $6.03 $22.86 247,595
2021-04-08 $6.01 $6.04 $5.99 $6.03 $22.86 235,987
2021-04-07 $5.99 $6.03 $5.98 $6.01 $22.79 277,520
2021-04-06 $6.00 $6.02 $5.96 $5.99 $22.71 310,323
2021-04-05 $6.03 $6.03 $5.93 $5.97 $22.64 445,375
2021-04-01 $6.02 $6.03 $5.99 $6.01 $22.79 379,478
2021-03-31 $5.95 $6.04 $5.94 $6.01 $22.79 409,980
2021-03-30 $5.93 $5.98 $5.86 $5.95 $22.56 411,693
2021-03-29 $5.99 $6.03 $5.95 $5.96 $22.35 597,513
2021-03-26 $6.02 $6.05 $5.93 $5.99 $22.47 469,990
2021-03-25 $5.85 $5.99 $5.77 $5.96 $22.35 949,002
2021-03-24 $6.00 $6.14 $5.82 $5.83 $21.87 807,562
2021-03-23 $6.03 $6.11 $5.91 $5.93 $22.24 549,875
2021-03-22 $6.02 $6.08 $5.97 $6.03 $22.62 344,347
2021-03-19 $5.92 $6.06 $5.87 $6.02 $22.58 1,160,001
2021-03-18 $6.04 $6.04 $5.90 $5.91 $22.17 343,427
2021-03-17 $5.92 $6.03 $5.86 $6.02 $22.58 337,505
2021-03-16 $6.06 $6.08 $5.87 $5.92 $22.20 388,005
2021-03-15 $5.90 $6.08 $5.90 $6.04 $22.65 752,961
2021-03-12 $5.85 $5.92 $5.82 $5.89 $22.09 293,929
2021-03-11 $5.84 $5.88 $5.80 $5.84 $21.90 260,847
2021-03-10 $5.75 $5.84 $5.73 $5.79 $21.72 373,490
2021-03-09 $5.70 $5.76 $5.65 $5.73 $21.49 378,278
2021-03-08 $5.58 $5.75 $5.56 $5.67 $21.27 489,262
2021-03-05 $5.64 $5.65 $5.29 $5.53 $20.74 868,219
2021-03-04 $5.71 $5.73 $5.49 $5.59 $20.97 834,441
2021-03-03 $5.65 $5.80 $5.61 $5.68 $21.30 1,372,840
2021-03-02 $5.79 $5.86 $5.76 $5.79 $21.72 302,373
2021-03-01 $5.79 $5.90 $5.75 $5.78 $21.68 407,527
2021-02-26 $5.66 $5.79 $5.66 $5.73 $21.49 363,796
2021-02-25 $5.81 $5.90 $5.62 $5.64 $21.15 469,458
2021-02-24 $5.77 $5.92 $5.73 $5.85 $21.69 581,981
2021-02-23 $5.75 $5.78 $5.59 $5.73 $21.25 497,470
2021-02-22 $5.70 $5.80 $5.67 $5.75 $21.32 592,010
2021-02-19 $5.62 $5.73 $5.62 $5.69 $21.10 345,307
2021-02-18 $5.61 $5.65 $5.50 $5.56 $20.62 456,029
2021-02-17 $5.80 $5.82 $5.61 $5.61 $20.80 473,059
2021-02-16 $5.66 $5.78 $5.64 $5.75 $21.32 437,435
2021-02-12 $5.61 $5.66 $5.55 $5.65 $20.95 373,732
2021-02-11 $5.60 $5.67 $5.51 $5.59 $20.73 382,771
2021-02-10 $5.59 $5.64 $5.57 $5.58 $20.69 274,410
2021-02-09 $5.56 $5.59 $5.51 $5.58 $20.69 309,862
2021-02-08 $5.52 $5.60 $5.51 $5.56 $20.62 337,973
2021-02-05 $5.39 $5.54 $5.39 $5.52 $20.47 577,866
2021-02-04 $5.34 $5.45 $5.29 $5.39 $19.99 598,949
2021-02-03 $5.32 $5.36 $5.25 $5.33 $19.76 397,582
2021-02-02 $5.23 $5.36 $5.21 $5.36 $19.88 443,596
2021-02-01 $5.22 $5.24 $5.14 $5.19 $19.24 432,634
2021-01-29 $5.29 $5.32 $5.11 $5.17 $19.17 819,635
2021-01-28 $5.39 $5.42 $5.29 $5.34 $19.80 444,270
2021-01-27 $5.45 $5.47 $5.35 $5.44 $19.93 592,168
2021-01-26 $5.47 $5.59 $5.43 $5.51 $20.19 664,161
2021-01-25 $5.36 $5.46 $5.33 $5.45 $19.97 366,833
2021-01-22 $5.40 $5.40 $5.32 $5.37 $19.67 508,396
2021-01-21 $5.38 $5.50 $5.36 $5.38 $19.71 1,469,944
2021-01-20 $5.49 $5.57 $5.45 $5.53 $20.26 354,090
2021-01-19 $5.46 $5.49 $5.37 $5.48 $20.08 255,231
2021-01-15 $5.33 $5.44 $5.31 $5.42 $19.86 253,812
2021-01-14 $5.25 $5.36 $5.25 $5.36 $19.64 238,266
2021-01-13 $5.24 $5.28 $5.23 $5.25 $19.23 129,709
2021-01-12 $5.26 $5.28 $5.21 $5.24 $19.20 197,652
2021-01-11 $5.25 $5.32 $5.23 $5.26 $19.27 186,656
2021-01-08 $5.29 $5.29 $5.20 $5.28 $19.34 159,440
2021-01-07 $5.23 $5.30 $5.19 $5.26 $19.27 156,133
2021-01-06 $5.12 $5.27 $5.11 $5.21 $19.09 263,417
2021-01-05 $5.13 $5.17 $5.08 $5.09 $18.65 241,254
2021-01-04 $5.24 $5.26 $5.06 $5.12 $18.76 529,628
2020-12-31 $5.20 $5.25 $5.18 $5.22 $19.12 161,406
2020-12-30 $5.24 $5.24 $5.16 $5.20 $19.05 283,462
2020-12-29 $5.37 $5.37 $5.25 $5.26 $19.03 474,106
2020-12-28 $5.38 $5.43 $5.33 $5.33 $19.29 524,744
2020-12-24 $5.42 $5.44 $5.35 $5.37 $19.43 123,115
2020-12-23 $5.31 $5.42 $5.30 $5.39 $19.50 198,682
2020-12-22 $5.34 $5.37 $5.27 $5.30 $19.18 242,561
2020-12-21 $5.34 $5.39 $5.30 $5.33 $19.29 351,779
2020-12-18 $5.38 $5.44 $5.33 $5.39 $19.50 622,602
2020-12-17 $5.43 $5.44 $5.35 $5.38 $19.47 275,199
2020-12-16 $5.42 $5.46 $5.35 $5.36 $19.39 195,959
2020-12-15 $5.40 $5.41 $5.33 $5.40 $19.54 199,762
2020-12-14 $5.38 $5.43 $5.31 $5.33 $19.29 234,853
2020-12-11 $5.32 $5.39 $5.29 $5.33 $19.29 183,818
2020-12-10 $5.40 $5.41 $5.30 $5.32 $19.25 209,750
2020-12-09 $5.45 $5.48 $5.35 $5.41 $19.57 251,909
2020-12-08 $5.37 $5.48 $5.37 $5.43 $19.65 291,513
2020-12-07 $5.45 $5.45 $5.37 $5.38 $19.47 218,917
2020-12-04 $5.41 $5.44 $5.36 $5.41 $19.57 267,240
2020-12-03 $5.42 $5.42 $5.34 $5.37 $19.43 251,446
2020-12-02 $5.35 $5.44 $5.33 $5.37 $19.43 145,858
2020-12-01 $5.37 $5.46 $5.32 $5.34 $19.32 181,646
2020-11-30 $5.50 $5.54 $5.29 $5.35 $19.36 367,928
2020-11-27 $5.57 $5.58 $5.41 $5.48 $19.83 250,813
2020-11-25 $5.64 $5.69 $5.58 $5.64 $20.17 311,095
2020-11-24 $5.67 $5.73 $5.62 $5.63 $20.13 337,312
2020-11-23 $5.58 $5.68 $5.56 $5.62 $20.10 418,715
2020-11-20 $5.51 $5.58 $5.51 $5.53 $19.77 131,646
2020-11-19 $5.66 $5.68 $5.43 $5.56 $19.88 247,313
2020-11-18 $5.60 $5.73 $5.59 $5.60 $20.02 238,169
2020-11-17 $5.50 $5.60 $5.49 $5.56 $19.88 176,801
2020-11-16 $5.48 $5.60 $5.48 $5.54 $19.81 291,264
2020-11-13 $5.39 $5.47 $5.35 $5.41 $19.35 193,812
2020-11-12 $5.32 $5.36 $5.28 $5.31 $18.99 125,035
2020-11-11 $5.45 $5.46 $5.32 $5.35 $19.13 239,982
2020-11-10 $5.29 $5.52 $5.25 $5.46 $19.52 495,677
2020-11-09 $5.30 $5.38 $5.20 $5.20 $18.59 476,508
2020-11-06 $5.29 $5.32 $5.20 $5.20 $18.59 129,328
2020-11-05 $5.24 $5.39 $5.24 $5.27 $18.84 182,364
2020-11-04 $5.29 $5.35 $5.19 $5.27 $18.84 155,926
2020-11-03 $5.24 $5.33 $5.24 $5.30 $18.95 276,288
2020-11-02 $5.23 $5.28 $5.17 $5.19 $18.56 274,015
2020-10-30 $5.15 $5.20 $5.00 $5.19 $18.56 257,812
2020-10-29 $5.10 $5.12 $4.97 $5.12 $18.31 245,957
2020-10-28 $5.18 $5.22 $5.09 $5.13 $18.11 222,499
2020-10-27 $5.24 $5.31 $5.19 $5.20 $18.36 132,691
2020-10-26 $5.21 $5.25 $5.15 $5.21 $18.40 160,938
2020-10-23 $5.21 $5.28 $5.18 $5.25 $18.54 117,892
2020-10-22 $5.12 $5.20 $5.11 $5.18 $18.29 154,785
2020-10-21 $5.15 $5.18 $5.10 $5.11 $18.04 96,081
2020-10-20 $5.15 $5.22 $5.14 $5.15 $18.18 96,092
2020-10-19 $5.20 $5.23 $5.13 $5.15 $18.18 140,615
2020-10-16 $5.18 $5.22 $5.13 $5.19 $18.33 100,521
2020-10-15 $5.14 $5.20 $5.11 $5.18 $18.29 110,944
2020-10-14 $5.20 $5.25 $5.15 $5.15 $18.18 116,699
2020-10-13 $5.15 $5.20 $5.13 $5.19 $18.33 112,369
2020-10-12 $5.16 $5.21 $5.14 $5.17 $18.26 92,763
2020-10-09 $5.28 $5.29 $5.15 $5.15 $18.18 137,211
2020-10-08 $5.14 $5.27 $5.14 $5.26 $18.57 236,843
2020-10-07 $5.12 $5.14 $5.06 $5.11 $18.04 125,960
2020-10-06 $5.17 $5.22 $5.09 $5.09 $17.97 153,338
2020-10-05 $5.15 $5.19 $5.08 $5.13 $18.11 106,516
2020-10-02 $5.00 $5.20 $4.95 $5.19 $18.33 236,051
2020-10-01 $5.00 $5.09 $4.93 $5.08 $17.94 237,370
2020-09-30 $5.03 $5.08 $4.99 $5.01 $17.69 157,642
2020-09-29 $5.17 $5.22 $5.04 $5.05 $17.83 183,532
2020-09-28 $5.20 $5.35 $5.17 $5.26 $18.34 343,131
2020-09-25 $4.99 $5.16 $4.99 $5.13 $17.88 194,146
2020-09-24 $4.88 $5.07 $4.83 $4.97 $17.33 224,535
2020-09-23 $5.07 $5.11 $4.90 $4.90 $17.08 243,178
2020-09-22 $5.07 $5.11 $5.01 $5.06 $17.64 179,638
2020-09-21 $5.11 $5.16 $5.01 $5.05 $17.60 192,685
2020-09-18 $5.16 $5.23 $5.14 $5.19 $18.09 236,793
2020-09-17 $5.13 $5.21 $5.11 $5.19 $18.09 118,531
2020-09-16 $5.10 $5.20 $5.10 $5.16 $17.99 175,335
2020-09-15 $5.16 $5.17 $5.08 $5.10 $17.78 112,958
2020-09-14 $5.07 $5.20 $5.04 $5.15 $17.95 227,330
2020-09-11 $5.06 $5.08 $4.95 $5.04 $17.57 233,806
2020-09-10 $5.07 $5.14 $5.05 $5.06 $17.64 141,637
2020-09-09 $5.12 $5.16 $5.08 $5.12 $17.85 124,383
2020-09-08 $5.09 $5.19 $4.99 $5.08 $17.71 206,872
2020-09-04 $5.07 $5.11 $4.97 $5.09 $17.74 157,348
2020-09-03 $5.12 $5.14 $5.02 $5.05 $17.60 158,367
2020-09-02 $5.12 $5.12 $5.03 $5.11 $17.81 133,236
2020-09-01 $5.05 $5.13 $5.05 $5.11 $17.81 189,932
2020-08-31 $5.18 $5.18 $5.06 $5.11 $17.81 226,067
2020-08-28 $5.08 $5.18 $5.07 $5.15 $17.95 165,537
2020-08-27 $5.11 $5.15 $5.08 $5.10 $17.56 258,852
2020-08-26 $5.12 $5.14 $5.07 $5.10 $17.56 235,480
2020-08-25 $5.25 $5.25 $5.09 $5.13 $17.66 242,043
2020-08-24 $5.21 $5.25 $5.09 $5.23 $18.01 371,706
2020-08-21 $5.20 $5.24 $5.08 $5.09 $17.52 301,377
2020-08-20 $5.30 $5.31 $5.16 $5.23 $18.01 292,013
2020-08-19 $5.12 $5.17 $5.07 $5.11 $17.59 111,876
2020-08-18 $5.05 $5.13 $5.04 $5.11 $17.59 77,482
2020-08-17 $5.16 $5.16 $5.07 $5.08 $17.49 92,561
2020-08-14 $5.06 $5.16 $5.02 $5.15 $17.73 119,592
2020-08-13 $5.05 $5.13 $5.01 $5.04 $17.35 115,393
2020-08-12 $5.09 $5.12 $4.98 $5.03 $17.32 123,439
2020-08-11 $5.18 $5.20 $5.03 $5.03 $17.32 168,617
2020-08-10 $5.05 $5.20 $5.02 $5.10 $17.56 236,075
2020-08-07 $4.96 $5.04 $4.92 $5.02 $17.28 130,713
2020-08-06 $5.03 $5.09 $4.95 $4.97 $17.11 133,706
2020-08-05 $4.98 $5.06 $4.93 $5.06 $17.42 202,010
2020-08-04 $5.07 $5.10 $4.96 $4.97 $17.11 161,120
2020-08-03 $5.11 $5.12 $4.99 $5.04 $17.35 222,206
2020-07-31 $5.18 $5.19 $4.96 $5.14 $17.70 271,785
2020-07-30 $5.03 $5.09 $4.95 $5.05 $17.39 173,349
2020-07-29 $5.06 $5.08 $4.99 $5.08 $17.28 152,895
2020-07-28 $5.05 $5.14 $4.98 $4.99 $16.98 199,741
2020-07-27 $5.00 $5.02 $4.90 $4.94 $16.81 130,864
2020-07-24 $5.06 $5.08 $4.90 $4.91 $16.70 216,806
2020-07-23 $5.19 $5.22 $5.02 $5.10 $17.35 129,828
2020-07-22 $5.15 $5.27 $5.09 $5.17 $17.59 167,918
2020-07-21 $5.01 $5.14 $5.00 $5.10 $17.35 213,446
2020-07-20 $4.96 $5.02 $4.89 $4.98 $16.94 175,890
2020-07-17 $4.99 $5.07 $4.92 $4.96 $16.88 147,332
2020-07-16 $4.82 $5.06 $4.76 $5.00 $17.01 363,909
2020-07-15 $4.66 $4.77 $4.55 $4.75 $16.16 176,928
2020-07-14 $4.37 $4.55 $4.37 $4.52 $15.38 126,428
2020-07-13 $4.45 $4.47 $4.34 $4.35 $14.80 109,024
2020-07-10 $4.35 $4.44 $4.29 $4.43 $15.07 115,399
2020-07-09 $4.50 $4.52 $4.25 $4.36 $14.83 188,709
2020-07-08 $4.49 $4.62 $4.43 $4.52 $15.38 149,495
2020-07-07 $4.54 $4.61 $4.50 $4.51 $15.34 102,174
2020-07-06 $4.62 $4.62 $4.48 $4.55 $15.48 149,948
2020-07-02 $4.67 $4.67 $4.49 $4.53 $15.41 151,976
2020-07-01 $4.69 $4.82 $4.53 $4.56 $15.51 202,605
2020-06-30 $4.70 $4.72 $4.63 $4.71 $16.02 116,364
2020-06-29 $4.54 $4.83 $4.46 $4.70 $15.99 226,370
2020-06-26 $4.70 $4.70 $4.53 $4.63 $15.57 271,241
2020-06-25 $4.54 $4.73 $4.50 $4.72 $15.87 140,846
2020-06-24 $4.64 $4.66 $4.39 $4.59 $15.44 201,901
2020-06-23 $4.58 $4.67 $4.49 $4.67 $15.70 194,361
2020-06-22 $4.52 $4.53 $4.40 $4.53 $15.23 200,049
2020-06-19 $4.68 $4.76 $4.48 $4.52 $15.20 501,709
2020-06-18 $4.67 $4.77 $4.62 $4.67 $15.70 210,491
2020-06-17 $4.71 $4.74 $4.58 $4.68 $15.74 186,961
2020-06-16 $4.82 $4.85 $4.53 $4.64 $15.60 205,554
2020-06-15 $4.40 $4.78 $4.36 $4.63 $15.57 203,504
2020-06-12 $4.54 $4.57 $4.34 $4.54 $15.27 183,340
2020-06-11 $4.26 $4.53 $4.23 $4.30 $14.46 229,310
2020-06-10 $4.76 $4.78 $4.46 $4.59 $15.44 199,746
2020-06-09 $4.81 $4.95 $4.71 $4.80 $16.14 159,370
2020-06-08 $4.66 $4.92 $4.64 $4.90 $16.48 338,767
2020-06-05 $4.70 $4.99 $4.51 $4.54 $15.27 369,880
2020-06-04 $4.42 $4.68 $4.35 $4.56 $15.33 231,255
2020-06-03 $4.27 $4.49 $4.26 $4.40 $14.80 229,139
2020-06-02 $4.26 $4.32 $4.18 $4.21 $14.16 174,665
2020-06-01 $4.17 $4.34 $4.11 $4.22 $14.19 203,088
2020-05-29 $4.19 $4.28 $4.11 $4.17 $14.02 168,252
2020-05-28 $4.47 $4.49 $4.19 $4.23 $14.22 208,053
2020-05-27 $4.58 $4.58 $4.25 $4.49 $14.91 348,711
2020-05-26 $4.27 $4.47 $4.23 $4.40 $14.61 258,254
2020-05-22 $4.13 $4.18 $4.01 $4.17 $13.84 129,245
2020-05-21 $4.13 $4.16 $4.01 $4.10 $13.61 139,011
2020-05-20 $4.04 $4.19 $4.02 $4.17 $13.84 206,181
2020-05-19 $4.08 $4.08 $3.91 $3.96 $13.15 197,654
2020-05-18 $3.99 $4.09 $3.87 $4.01 $13.31 281,967
2020-05-15 $3.81 $3.91 $3.69 $3.91 $12.98 283,209
2020-05-14 $3.41 $3.95 $3.37 $3.83 $12.71 361,331
2020-05-13 $3.60 $3.62 $3.24 $3.42 $11.35 387,277
2020-05-12 $3.77 $3.81 $3.60 $3.60 $11.95 167,999
2020-05-11 $3.83 $3.89 $3.75 $3.76 $12.48 187,369
2020-05-08 $3.70 $3.96 $3.70 $3.90 $12.95 203,694
2020-05-07 $3.67 $3.83 $3.62 $3.73 $12.38 194,066
2020-05-06 $3.83 $3.97 $3.61 $3.63 $12.05 285,538
2020-05-05 $3.94 $4.10 $3.81 $3.81 $12.65 297,578
2020-05-04 $3.77 $3.94 $3.70 $3.86 $12.81 273,050
2020-05-01 $3.84 $4.09 $3.71 $3.88 $12.88 355,571
2020-04-30 $4.10 $4.12 $3.85 $3.94 $13.08 332,601
2020-04-29 $4.07 $4.32 $4.01 $4.09 $13.58 399,396
2020-04-28 $3.96 $4.18 $3.81 $4.07 $13.33 474,568
2020-04-27 $3.80 $3.90 $3.66 $3.81 $12.48 332,913
2020-04-24 $3.75 $3.77 $3.54 $3.71 $12.15 296,640
2020-04-23 $3.58 $3.75 $3.54 $3.64 $11.92 186,697
2020-04-22 $3.75 $3.75 $3.47 $3.59 $11.76 198,691
2020-04-21 $3.50 $3.77 $3.50 $3.65 $11.96 292,634
2020-04-20 $3.50 $4.00 $3.47 $3.60 $11.79 317,117
2020-04-17 $3.39 $3.74 $3.30 $3.69 $12.09 563,643
2020-04-16 $3.39 $3.43 $3.13 $3.22 $10.55 374,529
2020-04-15 $3.40 $3.48 $3.22 $3.36 $11.01 308,016
2020-04-14 $3.78 $3.78 $3.47 $3.48 $11.40 237,773
2020-04-13 $3.67 $3.68 $3.22 $3.62 $11.86 438,089
2020-04-09 $3.70 $4.09 $3.35 $3.64 $11.92 957,750
2020-04-08 $3.13 $3.65 $3.03 $3.53 $11.56 692,992
2020-04-07 $2.84 $3.06 $2.75 $2.82 $9.24 395,670
2020-04-06 $2.60 $2.90 $2.50 $2.63 $8.62 336,441
2020-04-03 $2.57 $2.59 $2.23 $2.36 $7.73 303,686
2020-04-02 $2.66 $2.84 $2.49 $2.60 $8.52 353,640
2020-04-01 $2.93 $2.94 $2.55 $2.58 $8.45 390,625
2020-03-31 $2.98 $3.20 $2.95 $2.95 $9.66 316,365
2020-03-30 $3.57 $3.70 $2.90 $2.95 $9.66 442,898
2020-03-27 $3.64 $3.74 $3.45 $3.57 $11.39 395,033
2020-03-26 $3.03 $4.08 $3.03 $3.68 $11.74 771,385
2020-03-25 $2.68 $3.11 $2.54 $2.76 $8.80 565,627
2020-03-24 $2.72 $2.86 $2.50 $2.51 $8.00 328,420
2020-03-23 $2.89 $2.89 $2.26 $2.47 $7.88 350,592
2020-03-20 $2.80 $3.15 $2.42 $2.63 $8.39 600,872
2020-03-19 $1.98 $2.60 $1.69 $2.33 $7.43 670,616
2020-03-18 $3.50 $3.58 $1.53 $1.88 $6.00 599,828
2020-03-17 $3.68 $3.87 $3.40 $3.74 $11.93 353,856
2020-03-16 $3.56 $3.97 $3.50 $3.54 $11.29 417,239
2020-03-13 $4.37 $4.55 $3.49 $3.86 $12.31 587,781
2020-03-12 $4.84 $4.87 $3.70 $4.05 $12.92 477,331
2020-03-11 $5.36 $5.42 $5.08 $5.16 $16.46 300,877
2020-03-10 $5.72 $5.74 $5.23 $5.45 $17.38 428,420
2020-03-09 $5.69 $5.71 $5.44 $5.50 $17.54 345,362
2020-03-06 $5.90 $5.99 $5.79 $5.92 $18.88 229,089
2020-03-05 $6.00 $6.07 $5.95 $6.04 $19.26 198,391
2020-03-04 $6.10 $6.20 $5.99 $6.07 $19.36 202,883
2020-03-03 $6.04 $6.17 $5.91 $6.00 $19.14 454,433
2020-03-02 $5.74 $6.02 $5.74 $6.00 $19.14 349,560
2020-02-28 $5.81 $5.83 $5.53 $5.73 $18.27 657,054
2020-02-27 $6.11 $6.16 $5.86 $5.92 $18.88 566,127
2020-02-26 $6.34 $6.39 $6.24 $6.24 $19.64 394,483
2020-02-25 $6.46 $6.56 $6.22 $6.34 $19.95 380,291
2020-02-24 $6.65 $6.67 $6.48 $6.50 $20.45 299,707
2020-02-21 $6.69 $6.89 $6.60 $6.69 $21.05 386,763
2020-02-20 $6.49 $6.60 $6.48 $6.56 $20.64 190,870
2020-02-19 $6.50 $6.50 $6.42 $6.48 $20.39 183,195
2020-02-18 $6.28 $6.50 $6.28 $6.50 $20.45 328,615
2020-02-14 $6.23 $6.29 $6.23 $6.27 $19.73 177,758
2020-02-13 $6.20 $6.28 $6.19 $6.22 $19.57 103,253
2020-02-12 $6.21 $6.26 $6.18 $6.19 $19.48 158,240
2020-02-11 $6.12 $6.22 $6.11 $6.20 $19.51 146,360
2020-02-10 $6.06 $6.11 $6.04 $6.07 $19.10 106,895
2020-02-07 $6.11 $6.13 $6.08 $6.08 $19.13 136,825
2020-02-06 $6.13 $6.18 $6.09 $6.11 $19.23 184,559
2020-02-05 $6.10 $6.15 $6.07 $6.13 $19.29 165,594
2020-02-04 $6.09 $6.11 $6.04 $6.07 $19.10 170,486
2020-02-03 $6.05 $6.11 $6.04 $6.06 $19.07 150,810
2020-01-31 $6.08 $6.11 $6.01 $6.04 $19.01 159,460
2020-01-30 $6.09 $6.14 $6.07 $6.08 $19.13 133,393
2020-01-29 $6.22 $6.25 $6.21 $6.22 $19.32 210,250
2020-01-28 $6.22 $6.25 $6.19 $6.21 $19.29 131,294
2020-01-27 $6.19 $6.23 $6.16 $6.17 $19.16 150,489
2020-01-24 $6.36 $6.36 $6.06 $6.20 $19.26 261,006
2020-01-23 $6.31 $6.37 $6.27 $6.35 $19.72 175,463
2020-01-22 $6.25 $6.31 $6.24 $6.31 $19.60 120,903
2020-01-21 $6.23 $6.32 $6.22 $6.29 $19.54 191,433
2020-01-17 $6.21 $6.25 $6.17 $6.23 $19.35 164,804
2020-01-16 $6.17 $6.24 $6.14 $6.18 $19.19 150,347
2020-01-15 $6.13 $6.17 $6.12 $6.14 $19.07 146,859
2020-01-14 $6.15 $6.18 $6.11 $6.13 $19.04 137,073
2020-01-13 $6.00 $6.10 $6.00 $6.10 $18.95 144,897
2020-01-10 $5.97 $6.04 $5.97 $5.97 $18.54 100,969
2020-01-09 $5.91 $6.00 $5.91 $5.97 $18.54 105,348
2020-01-08 $5.95 $6.00 $5.91 $5.91 $18.36 102,268
2020-01-07 $5.91 $5.96 $5.91 $5.95 $18.48 84,391
2020-01-06 $5.83 $5.92 $5.83 $5.91 $18.36 92,821
2020-01-03 $5.81 $5.85 $5.77 $5.83 $18.11 81,134
2020-01-02 $5.86 $5.86 $5.82 $5.84 $18.14 93,738
2019-12-31 $5.83 $5.90 $5.83 $5.85 $18.17 121,389
2019-12-30 $5.94 $5.95 $5.83 $5.84 $18.14 134,415
2019-12-27 $6.00 $6.02 $5.96 $5.96 $18.26 161,780
2019-12-26 $5.91 $6.00 $5.91 $5.98 $18.32 196,408
2019-12-24 $5.91 $5.94 $5.90 $5.91 $18.11 96,593
2019-12-23 $5.86 $5.92 $5.85 $5.90 $18.08 167,912
2019-12-20 $5.85 $5.88 $5.84 $5.86 $17.95 262,676
2019-12-19 $5.80 $5.86 $5.80 $5.84 $17.89 71,553
2019-12-18 $5.86 $5.86 $5.79 $5.80 $17.77 93,769
2019-12-17 $5.76 $5.85 $5.76 $5.81 $17.80 74,063
2019-12-16 $5.78 $5.87 $5.75 $5.77 $17.68 155,618
2019-12-13 $5.72 $5.78 $5.71 $5.78 $17.71 86,513
2019-12-12 $5.68 $5.74 $5.68 $5.71 $17.49 79,588
2019-12-11 $5.70 $5.71 $5.67 $5.69 $17.43 79,882
2019-12-10 $5.67 $5.71 $5.66 $5.70 $17.46 74,377
2019-12-09 $5.68 $5.72 $5.64 $5.67 $17.37 159,695
2019-12-06 $5.62 $5.70 $5.62 $5.69 $17.43 100,969
2019-12-05 $5.69 $5.70 $5.61 $5.62 $17.22 70,744
2019-12-04 $5.71 $5.72 $5.66 $5.68 $17.40 68,029
2019-12-03 $5.65 $5.68 $5.64 $5.68 $17.40 73,456
2019-12-02 $5.70 $5.72 $5.65 $5.68 $17.40 126,463
2019-11-29 $5.65 $5.71 $5.65 $5.68 $17.40 41,032
2019-11-27 $5.70 $5.70 $5.64 $5.65 $17.31 81,772
2019-11-26 $5.74 $5.78 $5.71 $5.77 $17.43 121,669
2019-11-25 $5.70 $5.74 $5.68 $5.73 $17.31 113,213
2019-11-22 $5.66 $5.69 $5.65 $5.68 $17.16 54,522
2019-11-21 $5.65 $5.67 $5.63 $5.65 $17.07 46,352
2019-11-20 $5.63 $5.68 $5.60 $5.64 $17.04 109,068
2019-11-19 $5.65 $5.69 $5.60 $5.61 $16.95 103,034
2019-11-18 $5.56 $5.69 $5.56 $5.67 $17.13 117,881
2019-11-15 $5.58 $5.61 $5.55 $5.57 $16.83 78,260
2019-11-14 $5.51 $5.57 $5.51 $5.54 $16.74 113,572
2019-11-13 $5.61 $5.62 $5.50 $5.54 $16.74 136,476
2019-11-12 $5.67 $5.67 $5.61 $5.61 $16.95 88,089
2019-11-11 $5.65 $5.68 $5.61 $5.67 $17.13 56,305
2019-11-08 $5.64 $5.68 $5.63 $5.67 $17.13 85,576
2019-11-07 $5.58 $5.67 $5.58 $5.64 $17.04 82,726
2019-11-06 $5.55 $5.59 $5.54 $5.58 $16.86 62,898
2019-11-05 $5.63 $5.65 $5.54 $5.55 $16.77 86,429
2019-11-04 $5.65 $5.68 $5.63 $5.63 $17.01 71,253
2019-11-01 $5.58 $5.69 $5.58 $5.65 $17.07 101,615
2019-10-31 $5.54 $5.59 $5.50 $5.57 $16.83 145,414
2019-10-30 $5.54 $5.58 $5.49 $5.53 $16.71 118,826
2019-10-29 $5.61 $5.67 $5.60 $5.63 $16.77 142,459
2019-10-28 $5.60 $5.63 $5.54 $5.61 $16.71 143,721
2019-10-25 $5.67 $5.73 $5.60 $5.61 $16.71 177,651
2019-10-24 $5.85 $5.85 $5.68 $5.75 $17.12 128,840
2019-10-23 $5.85 $5.85 $5.80 $5.85 $17.42 93,369
2019-10-22 $5.85 $5.88 $5.81 $5.84 $17.39 107,052
2019-10-21 $5.78 $5.85 $5.78 $5.84 $17.39 106,924
2019-10-18 $5.86 $5.87 $5.77 $5.79 $17.24 146,112
2019-10-17 $5.88 $5.92 $5.87 $5.89 $17.54 81,752
2019-10-16 $5.90 $5.93 $5.86 $5.88 $17.51 58,636
2019-10-15 $5.98 $6.08 $5.88 $5.89 $17.54 133,608
2019-10-14 $5.96 $5.98 $5.89 $5.96 $17.75 52,575
2019-10-11 $5.90 $5.99 $5.88 $5.98 $17.81 127,607
2019-10-10 $5.80 $5.89 $5.80 $5.88 $17.51 77,271
2019-10-09 $5.81 $5.83 $5.77 $5.80 $17.27 72,550
2019-10-08 $5.82 $5.82 $5.75 $5.79 $17.24 61,669
2019-10-07 $5.82 $5.85 $5.78 $5.82 $17.33 80,025
2019-10-04 $5.73 $5.84 $5.72 $5.84 $17.39 76,228
2019-10-03 $5.68 $5.75 $5.64 $5.74 $17.09 59,567
2019-10-02 $5.68 $5.70 $5.57 $5.68 $16.91 101,281
2019-10-01 $5.77 $5.81 $5.67 $5.68 $16.91 92,861
2019-09-30 $5.68 $5.78 $5.67 $5.75 $17.12 125,390
2019-09-27 $5.79 $5.80 $5.65 $5.65 $16.83 147,812
2019-09-26 $5.83 $5.91 $5.82 $5.86 $17.21 115,373
2019-09-25 $5.78 $5.85 $5.78 $5.82 $17.09 98,124
2019-09-24 $5.82 $5.88 $5.77 $5.78 $16.97 151,440
2019-09-23 $5.78 $5.84 $5.74 $5.83 $17.12 152,241
2019-09-20 $5.69 $5.79 $5.69 $5.78 $16.97 457,773
2019-09-19 $5.70 $5.78 $5.66 $5.66 $16.62 131,276
2019-09-18 $5.64 $5.72 $5.63 $5.66 $16.62 127,374
2019-09-17 $5.67 $5.72 $5.62 $5.64 $16.56 106,892
2019-09-16 $5.66 $5.67 $5.59 $5.67 $16.65 111,158
2019-09-13 $5.58 $5.67 $5.58 $5.63 $16.53 89,574
2019-09-12 $5.58 $5.65 $5.55 $5.58 $16.39 88,250
2019-09-11 $5.45 $5.60 $5.44 $5.57 $16.36 162,415
2019-09-10 $5.30 $5.45 $5.30 $5.41 $15.89 167,587
2019-09-09 $5.30 $5.35 $5.28 $5.34 $15.68 123,837
2019-09-06 $5.30 $5.32 $5.23 $5.29 $15.53 145,103
2019-09-05 $5.28 $5.39 $5.26 $5.30 $15.56 126,611
2019-09-04 $5.21 $5.41 $5.21 $5.25 $15.42 217,160
2019-09-03 $5.40 $5.40 $5.04 $5.20 $15.27 466,620
2019-08-30 $5.59 $5.63 $5.42 $5.43 $15.94 238,847
2019-08-29 $5.80 $5.82 $5.53 $5.59 $16.41 342,220
2019-08-28 $5.94 $5.94 $5.83 $5.84 $16.91 216,150
2019-08-27 $6.04 $6.07 $5.94 $5.96 $17.25 236,288
2019-08-26 $5.94 $6.04 $5.94 $5.98 $17.31 167,932
2019-08-23 $6.03 $6.07 $5.90 $5.90 $17.08 260,670
2019-08-22 $6.04 $6.09 $6.01 $6.01 $17.40 108,985
2019-08-21 $6.14 $6.16 $6.03 $6.05 $17.51 138,198
2019-08-20 $6.14 $6.16 $6.10 $6.13 $17.75 115,759
2019-08-19 $6.11 $6.20 $6.11 $6.14 $17.78 158,640
2019-08-16 $5.98 $6.11 $5.98 $6.09 $17.63 126,146
2019-08-15 $5.99 $6.10 $5.96 $5.97 $17.28 189,541
2019-08-14 $6.13 $6.15 $5.93 $5.93 $17.17 256,924
2019-08-13 $6.16 $6.22 $6.13 $6.16 $17.83 121,953
2019-08-12 $6.17 $6.22 $6.12 $6.16 $17.83 113,313
2019-08-09 $6.21 $6.28 $6.18 $6.20 $17.95 108,934
2019-08-08 $6.17 $6.24 $6.16 $6.24 $18.06 135,028
2019-08-07 $6.13 $6.19 $6.10 $6.17 $17.86 138,203
2019-08-06 $6.11 $6.19 $6.10 $6.16 $17.83 156,857
2019-08-05 $6.13 $6.14 $5.99 $6.11 $17.69 297,131
2019-08-02 $6.25 $6.26 $6.13 $6.13 $17.75 293,993
2019-08-01 $6.24 $6.35 $6.19 $6.20 $17.95 367,510
2019-07-31 $6.31 $6.34 $6.12 $6.19 $17.92 1,593,568
2019-07-30 $6.77 $6.85 $6.75 $6.82 $19.74 106,024
2019-07-29 $6.84 $6.94 $6.84 $6.88 $19.69 187,764
2019-07-26 $6.75 $6.85 $6.72 $6.82 $19.51 166,157
2019-07-25 $6.78 $6.81 $6.70 $6.76 $19.34 100,491
2019-07-24 $6.72 $6.78 $6.69 $6.78 $19.40 83,129
2019-07-23 $6.73 $6.73 $6.66 $6.72 $19.23 82,323
2019-07-22 $6.64 $6.74 $6.60 $6.74 $19.29 140,555
2019-07-19 $6.56 $6.65 $6.56 $6.63 $18.97 66,453
2019-07-18 $6.56 $6.58 $6.52 $6.58 $18.83 67,244
2019-07-17 $6.56 $6.58 $6.48 $6.56 $18.77 65,874
2019-07-16 $6.54 $6.61 $6.54 $6.56 $18.77 76,763
2019-07-15 $6.48 $6.56 $6.47 $6.54 $18.71 94,693
2019-07-12 $6.42 $6.49 $6.41 $6.47 $18.51 73,165
2019-07-11 $6.44 $6.46 $6.36 $6.41 $18.34 78,932
2019-07-10 $6.40 $6.49 $6.39 $6.43 $18.40 108,614
2019-07-09 $6.35 $6.39 $6.35 $6.39 $18.28 193,812
2019-07-08 $6.36 $6.37 $6.35 $6.35 $18.17 70,838
2019-07-05 $6.33 $6.36 $6.31 $6.35 $18.17 71,344
2019-07-03 $6.31 $6.36 $6.31 $6.35 $18.17 60,167
2019-07-02 $6.36 $6.40 $6.30 $6.31 $18.06 69,389
2019-07-01 $6.36 $6.42 $6.35 $6.36 $18.20 113,195
2019-06-28 $6.38 $6.42 $6.35 $6.36 $18.20 281,454
2019-06-27 $6.39 $6.39 $6.33 $6.37 $18.23 111,536
2019-06-26 $6.38 $6.41 $6.35 $6.38 $18.03 139,758
2019-06-25 $6.36 $6.41 $6.35 $6.35 $17.94 99,305
2019-06-24 $6.38 $6.44 $6.35 $6.35 $17.94 111,928
2019-06-21 $6.40 $6.41 $6.35 $6.35 $17.94 166,807
2019-06-20 $6.43 $6.43 $6.36 $6.40 $18.09 70,817
2019-06-19 $6.41 $6.41 $6.24 $6.40 $18.09 120,413
2019-06-18 $6.40 $6.43 $6.36 $6.40 $18.09 86,032
2019-06-17 $6.42 $6.45 $6.38 $6.39 $18.06 79,785
2019-06-14 $6.37 $6.44 $6.35 $6.40 $18.09 74,042
2019-06-13 $6.28 $6.35 $6.28 $6.34 $17.92 46,828
2019-06-12 $6.17 $6.33 $6.17 $6.29 $17.77 59,075
2019-06-11 $6.21 $6.23 $6.18 $6.20 $17.52 50,867
2019-06-10 $6.22 $6.25 $6.18 $6.21 $17.55 78,400
2019-06-07 $6.24 $6.26 $6.16 $6.24 $17.63 81,797
2019-06-06 $6.24 $6.27 $6.16 $6.24 $17.63 69,528
2019-06-05 $6.26 $6.28 $6.22 $6.24 $17.63 59,664
2019-06-04 $6.23 $6.26 $6.17 $6.25 $17.66 59,322
2019-06-03 $6.10 $6.26 $6.07 $6.20 $17.52 81,010
2019-05-31 $6.11 $6.11 $6.01 $6.08 $17.18 109,033
2019-05-30 $6.33 $6.37 $6.11 $6.14 $17.35 103,097
2019-05-29 $6.46 $6.47 $6.33 $6.38 $17.80 138,448
2019-05-28 $6.57 $6.58 $6.45 $6.45 $17.99 100,541
2019-05-24 $6.53 $6.56 $6.53 $6.55 $18.27 77,180
2019-05-23 $6.48 $6.55 $6.48 $6.53 $18.22 84,113
2019-05-22 $6.51 $6.52 $6.45 $6.51 $18.16 63,091
2019-05-21 $6.47 $6.54 $6.42 $6.51 $18.16 83,872
2019-05-20 $6.46 $6.49 $6.40 $6.43 $17.94 89,642
2019-05-17 $6.48 $6.51 $6.45 $6.46 $18.02 82,600
2019-05-16 $6.43 $6.55 $6.43 $6.51 $18.16 83,998
2019-05-15 $6.40 $6.46 $6.37 $6.43 $17.94 69,407
2019-05-14 $6.37 $6.42 $6.37 $6.40 $17.85 54,668
2019-05-13 $6.43 $6.43 $6.35 $6.37 $17.77 77,729
2019-05-10 $6.44 $6.50 $6.40 $6.44 $17.96 53,216
2019-05-09 $6.47 $6.53 $6.37 $6.45 $17.99 126,872
2019-05-08 $6.53 $6.55 $6.47 $6.47 $18.05 66,779
2019-05-07 $6.53 $6.57 $6.49 $6.52 $18.19 80,189
2019-05-06 $6.50 $6.57 $6.48 $6.54 $18.24 92,818
2019-05-03 $6.49 $6.56 $6.49 $6.54 $18.24 76,247
2019-05-02 $6.56 $6.60 $6.46 $6.49 $18.10 111,931
2019-05-01 $6.60 $6.64 $6.54 $6.56 $18.30 149,179
2019-04-30 $6.63 $6.65 $6.54 $6.57 $18.33 162,805
2019-04-29 $6.72 $6.74 $6.62 $6.63 $18.49 177,814
2019-04-26 $6.80 $7.00 $6.76 $6.82 $18.80 511,837
2019-04-25 $6.85 $6.86 $6.69 $6.73 $18.55 130,928
2019-04-24 $6.85 $6.91 $6.85 $6.89 $18.99 177,563
2019-04-23 $6.86 $6.87 $6.83 $6.85 $18.88 81,566
2019-04-22 $6.83 $6.83 $6.78 $6.82 $18.80 72,206
2019-04-18 $6.87 $6.89 $6.83 $6.83 $18.83 47,990
2019-04-17 $6.81 $6.89 $6.79 $6.88 $18.96 108,491
2019-04-16 $6.75 $6.81 $6.74 $6.80 $18.74 74,062
2019-04-15 $6.71 $6.77 $6.70 $6.73 $18.55 80,236
2019-04-12 $6.72 $6.72 $6.66 $6.70 $18.47 47,067
2019-04-11 $6.70 $6.72 $6.67 $6.68 $18.41 40,633
2019-04-10 $6.72 $6.72 $6.67 $6.70 $18.47 54,968
2019-04-09 $6.63 $6.74 $6.63 $6.68 $18.41 95,830
2019-04-08 $6.59 $6.65 $6.57 $6.64 $18.30 79,840
2019-04-05 $6.58 $6.59 $6.55 $6.57 $18.11 91,904
2019-04-04 $6.54 $6.58 $6.52 $6.57 $18.11 72,633
2019-04-03 $6.55 $6.59 $6.53 $6.56 $18.08 110,659
2019-04-02 $6.56 $6.61 $6.50 $6.56 $18.08 161,263
2019-04-01 $6.59 $6.61 $6.48 $6.56 $18.08 130,927
2019-03-29 $6.62 $6.63 $6.58 $6.58 $18.14 175,976
2019-03-28 $6.69 $6.71 $6.56 $6.58 $18.14 175,798
2019-03-27 $6.81 $6.81 $6.73 $6.74 $18.35 126,402
2019-03-26 $6.82 $6.83 $6.78 $6.79 $18.49 100,898
2019-03-25 $6.76 $6.85 $6.76 $6.79 $18.49 114,882
2019-03-22 $6.82 $6.83 $6.76 $6.77 $18.44 110,934
2019-03-21 $6.76 $6.86 $6.76 $6.82 $18.57 86,111
2019-03-20 $6.81 $6.83 $6.73 $6.75 $18.38 82,936
2019-03-19 $6.87 $6.87 $6.81 $6.81 $18.54 78,311
2019-03-18 $6.79 $6.87 $6.77 $6.86 $18.68 80,028
2019-03-15 $6.70 $6.80 $6.70 $6.78 $18.46 231,592
2019-03-14 $6.71 $6.76 $6.69 $6.70 $18.25 78,010
2019-03-13 $6.73 $6.78 $6.72 $6.72 $18.30 63,819
2019-03-12 $6.75 $6.79 $6.72 $6.73 $18.33 36,892
2019-03-11 $6.70 $6.77 $6.67 $6.75 $18.38 69,239
2019-03-08 $6.62 $6.71 $6.62 $6.68 $18.19 60,320
2019-03-07 $6.66 $6.71 $6.63 $6.63 $18.05 59,610
2019-03-06 $6.72 $6.73 $6.62 $6.66 $18.14 78,602
2019-03-05 $6.70 $6.78 $6.65 $6.70 $18.25 104,014
2019-03-04 $6.74 $6.75 $6.65 $6.68 $18.19 93,659
2019-03-01 $6.68 $6.77 $6.66 $6.73 $18.33 99,390
2019-02-28 $6.73 $6.76 $6.66 $6.68 $18.19 135,777
2019-02-27 $6.89 $6.93 $6.73 $6.74 $18.35 162,254
2019-02-26 $7.00 $7.00 $6.90 $6.96 $18.73 161,043
2019-02-25 $7.00 $7.02 $6.92 $6.97 $18.76 196,938
2019-02-22 $6.72 $7.15 $6.66 $7.00 $18.84 262,961
2019-02-21 $7.04 $7.09 $7.01 $7.02 $18.89 111,687
2019-02-20 $7.08 $7.08 $7.02 $7.04 $18.95 91,738
2019-02-19 $7.07 $7.10 $7.03 $7.08 $19.05 106,394
2019-02-15 $7.07 $7.11 $7.04 $7.07 $19.03 74,473
2019-02-14 $7.08 $7.12 $7.06 $7.07 $19.03 63,935
2019-02-13 $7.12 $7.15 $7.05 $7.10 $19.11 86,332
2019-02-12 $7.02 $7.15 $7.00 $7.12 $19.16 163,651
2019-02-11 $6.95 $7.05 $6.94 $7.02 $18.89 112,867
2019-02-08 $6.99 $6.99 $6.90 $6.94 $18.68 60,599
2019-02-07 $7.02 $7.02 $6.94 $6.96 $18.73 55,750
2019-02-06 $7.02 $7.02 $6.99 $7.01 $18.87 59,423
2019-02-05 $7.01 $7.03 $6.97 $7.01 $18.87 130,240
2019-02-04 $6.98 $7.00 $6.82 $7.00 $18.84 154,924
2019-02-01 $6.90 $7.00 $6.87 $6.98 $18.78 76,744
2019-01-31 $6.99 $7.02 $6.88 $6.94 $18.68 102,088
2019-01-30 $7.00 $7.04 $6.88 $6.99 $18.81 130,384
2019-01-29 $7.01 $7.05 $6.95 $7.04 $18.73 186,149
2019-01-28 $6.93 $7.01 $6.92 $6.99 $18.60 129,774
2019-01-25 $6.89 $7.06 $6.84 $6.94 $18.47 134,296
2019-01-24 $6.83 $6.88 $6.79 $6.85 $18.23 81,728
2019-01-23 $6.82 $6.86 $6.78 $6.82 $18.15 76,256
2019-01-22 $6.78 $6.83 $6.76 $6.79 $18.07 105,974
2019-01-18 $6.76 $6.82 $6.75 $6.79 $18.07 95,589
2019-01-17 $6.82 $6.84 $6.73 $6.75 $17.96 114,102
2019-01-16 $6.73 $6.84 $6.72 $6.81 $18.12 106,281
2019-01-15 $6.73 $6.76 $6.69 $6.72 $17.88 72,238
2019-01-14 $6.74 $6.78 $6.69 $6.71 $17.85 62,947
2019-01-11 $6.72 $6.77 $6.64 $6.75 $17.96 96,517
2019-01-10 $6.75 $6.82 $6.69 $6.79 $18.07 103,390
2019-01-09 $6.79 $6.82 $6.59 $6.74 $17.93 109,463
2019-01-08 $6.78 $6.86 $6.73 $6.77 $18.01 122,494
2019-01-07 $6.68 $6.84 $6.63 $6.78 $18.04 185,923
2019-01-04 $6.53 $6.71 $6.45 $6.66 $17.72 152,990
2019-01-03 $6.39 $6.54 $6.38 $6.49 $17.27 89,514
2019-01-02 $6.34 $6.42 $6.23 $6.40 $17.03 120,458
2018-12-31 $6.43 $6.47 $6.31 $6.39 $17.00 165,319
2018-12-28 $6.39 $6.48 $6.35 $6.44 $17.14 189,303
2018-12-27 $6.30 $6.46 $6.16 $6.45 $16.95 231,806
2018-12-26 $6.00 $6.35 $5.99 $6.34 $16.66 248,936
2018-12-24 $5.99 $6.06 $5.97 $5.97 $15.69 183,026
2018-12-21 $5.92 $6.19 $5.92 $5.98 $15.72 691,330
2018-12-20 $6.20 $6.21 $5.83 $5.92 $15.56 403,532
2018-12-19 $6.34 $6.35 $6.16 $6.19 $16.27 202,060
2018-12-18 $6.17 $6.37 $6.15 $6.25 $16.43 237,072
2018-12-17 $6.59 $6.59 $6.04 $6.07 $15.95 419,356
2018-12-14 $6.57 $6.65 $6.56 $6.59 $17.32 66,693
2018-12-13 $6.55 $6.60 $6.52 $6.58 $17.29 110,192
2018-12-12 $6.60 $6.60 $6.52 $6.55 $17.21 77,617
2018-12-11 $6.55 $6.60 $6.52 $6.58 $17.29 137,683
2018-12-10 $6.63 $6.69 $6.45 $6.51 $17.11 113,245
2018-12-07 $6.63 $6.65 $6.55 $6.61 $17.37 61,785
2018-12-06 $6.56 $6.61 $6.47 $6.61 $17.37 129,101
2018-12-04 $6.73 $6.73 $6.56 $6.57 $17.27 103,960
2018-12-03 $6.78 $6.79 $6.68 $6.74 $17.71 81,718
2018-11-30 $6.77 $6.79 $6.69 $6.77 $17.79 104,245
2018-11-29 $6.73 $6.82 $6.72 $6.79 $17.85 85,527
2018-11-28 $6.75 $6.89 $6.71 $6.80 $17.66 149,313
2018-11-27 $6.71 $6.79 $6.69 $6.74 $17.51 113,925
2018-11-26 $6.73 $6.76 $6.66 $6.69 $17.38 88,619
2018-11-23 $6.74 $6.75 $6.67 $6.70 $17.40 33,870
2018-11-21 $6.68 $6.80 $6.65 $6.76 $17.56 70,630
2018-11-20 $6.74 $6.74 $6.60 $6.68 $17.35 134,603
2018-11-19 $6.71 $6.77 $6.69 $6.74 $17.51 75,974
2018-11-16 $6.59 $6.70 $6.59 $6.70 $17.40 68,777
2018-11-15 $6.58 $6.63 $6.48 $6.62 $17.20 95,186
2018-11-14 $6.59 $6.64 $6.57 $6.62 $17.20 67,492
2018-11-13 $6.58 $6.67 $6.57 $6.59 $17.12 77,662
2018-11-12 $6.63 $6.67 $6.57 $6.57 $17.07 75,735
2018-11-09 $6.63 $6.66 $6.60 $6.63 $17.22 92,024
2018-11-08 $6.72 $6.72 $6.60 $6.62 $17.20 79,397
2018-11-07 $6.64 $6.70 $6.60 $6.65 $17.27 113,454
2018-11-06 $6.58 $6.64 $6.57 $6.61 $17.17 82,036
2018-11-05 $6.60 $6.69 $6.55 $6.58 $17.09 171,483
2018-11-02 $6.60 $6.64 $6.54 $6.60 $17.14 153,300
2018-11-01 $6.56 $6.62 $6.48 $6.60 $17.14 137,260
2018-10-31 $6.37 $6.62 $6.37 $6.54 $16.99 162,198
2018-10-30 $6.47 $6.67 $6.29 $6.38 $16.57 242,553
2018-10-29 $6.55 $6.72 $6.49 $6.55 $16.80 239,781
2018-10-26 $6.63 $6.68 $6.31 $6.59 $16.91 549,405
2018-10-25 $6.83 $6.96 $6.80 $6.92 $17.75 88,827
2018-10-24 $6.79 $6.90 $6.77 $6.85 $17.57 63,727
2018-10-23 $6.82 $6.84 $6.63 $6.78 $17.39 85,880
2018-10-22 $6.93 $6.99 $6.79 $6.86 $17.60 87,679
2018-10-19 $6.89 $6.98 $6.83 $6.91 $17.73 123,138
2018-10-18 $6.95 $7.02 $6.90 $6.90 $17.70 56,288
2018-10-17 $6.99 $6.99 $6.87 $6.94 $17.80 61,821
2018-10-16 $6.88 $6.99 $6.79 $6.99 $17.93 146,601
2018-10-15 $6.68 $6.86 $6.66 $6.85 $17.57 111,412
2018-10-12 $6.85 $6.88 $6.65 $6.66 $17.09 165,047
2018-10-11 $7.03 $7.03 $6.81 $6.81 $17.47 172,595
2018-10-10 $7.06 $7.17 $7.05 $7.05 $18.09 123,367
2018-10-09 $7.00 $7.09 $6.99 $7.04 $18.06 66,000
2018-10-08 $6.96 $7.09 $6.96 $6.99 $17.93 93,103
2018-10-05 $6.94 $6.99 $6.88 $6.96 $17.85 106,680
2018-10-04 $7.12 $7.16 $6.91 $6.94 $17.80 180,858
2018-10-03 $7.21 $7.25 $7.12 $7.12 $18.27 126,317
2018-10-02 $7.23 $7.31 $7.22 $7.22 $18.52 97,271
2018-10-01 $7.24 $7.30 $7.20 $7.27 $18.65 118,388
2018-09-28 $7.26 $7.33 $7.25 $7.25 $18.60 74,248
2018-09-27 $7.36 $7.41 $7.23 $7.25 $18.60 140,123
2018-09-26 $7.50 $7.51 $7.42 $7.42 $18.83 56,630
2018-09-25 $7.48 $7.56 $7.47 $7.50 $19.03 82,416
2018-09-24 $7.52 $7.53 $7.46 $7.47 $18.95 64,892
2018-09-21 $7.45 $7.56 $7.45 $7.51 $19.06 329,305
2018-09-20 $7.46 $7.51 $7.40 $7.48 $18.98 77,845
2018-09-19 $7.50 $7.54 $7.45 $7.45 $18.90 89,800
2018-09-18 $7.50 $7.53 $7.48 $7.50 $19.03 79,561
2018-09-17 $7.30 $7.53 $7.28 $7.52 $19.08 183,912
2018-09-14 $7.48 $7.49 $7.28 $7.29 $18.50 228,192
2018-09-13 $7.65 $7.65 $7.47 $7.50 $19.03 128,680
2018-09-12 $7.76 $7.77 $7.42 $7.64 $19.39 256,980
2018-09-11 $7.87 $7.88 $7.77 $7.78 $19.74 115,171
2018-09-10 $7.95 $7.95 $7.87 $7.88 $19.99 73,133
2018-09-07 $7.92 $7.97 $7.90 $7.95 $20.17 52,035
2018-09-06 $7.95 $7.96 $7.92 $7.94 $20.15 156,687
2018-09-05 $7.92 $7.98 $7.90 $7.94 $20.15 137,971
2018-09-04 $7.92 $7.97 $7.89 $7.91 $20.07 87,523
2018-08-31 $7.95 $7.96 $7.92 $7.94 $20.15 48,225
2018-08-30 $7.99 $8.03 $7.90 $7.97 $20.22 130,757
2018-08-29 $7.96 $8.05 $7.96 $8.03 $20.17 133,253
2018-08-28 $7.96 $8.00 $7.93 $7.99 $20.07 73,302
2018-08-27 $7.97 $8.02 $7.95 $7.95 $19.97 115,383
2018-08-24 $7.93 $7.98 $7.87 $7.96 $20.00 111,821
2018-08-23 $7.89 $7.95 $7.86 $7.91 $19.87 85,323
2018-08-22 $7.93 $7.97 $7.86 $7.88 $19.80 133,606
2018-08-21 $7.82 $7.95 $7.81 $7.92 $19.90 134,677
2018-08-20 $7.80 $7.89 $7.76 $7.82 $19.65 159,681
2018-08-17 $7.75 $7.87 $7.75 $7.80 $19.59 146,527
2018-08-16 $7.91 $7.99 $7.73 $7.75 $19.47 376,939
2018-08-15 $8.09 $8.14 $8.07 $8.08 $20.30 109,076
2018-08-14 $8.08 $8.13 $8.04 $8.08 $20.30 80,020
2018-08-13 $8.00 $8.08 $7.96 $8.06 $20.25 88,557
2018-08-10 $8.02 $8.03 $7.96 $7.98 $20.05 87,396
2018-08-09 $7.98 $8.04 $7.96 $8.02 $20.15 78,246
2018-08-08 $7.95 $7.97 $7.89 $7.96 $20.00 90,706
2018-08-07 $8.00 $8.01 $7.90 $7.93 $19.92 90,351
2018-08-06 $8.00 $8.01 $7.95 $8.00 $20.10 78,731
2018-08-03 $8.07 $8.09 $7.96 $8.03 $20.17 96,693
2018-08-02 $8.03 $8.12 $8.03 $8.07 $20.27 130,336
2018-08-01 $8.10 $8.10 $7.92 $8.07 $20.27 175,918
2018-07-31 $8.06 $8.19 $8.03 $8.13 $20.42 146,707
2018-07-30 $7.98 $8.14 $7.95 $8.09 $20.32 172,634
2018-07-27 $8.09 $8.13 $7.59 $8.12 $20.17 459,177
2018-07-26 $8.29 $8.35 $8.16 $8.23 $20.45 229,855
2018-07-25 $8.17 $8.33 $8.17 $8.29 $20.60 178,738
2018-07-24 $8.13 $8.19 $8.08 $8.16 $20.27 192,983
2018-07-23 $8.04 $8.16 $8.02 $8.10 $20.12 158,094
2018-07-20 $8.11 $8.15 $8.03 $8.04 $19.98 149,139
2018-07-19 $8.00 $8.15 $7.96 $8.12 $20.17 151,857
2018-07-18 $8.02 $8.05 $7.95 $7.98 $19.83 87,654
2018-07-17 $7.94 $8.07 $7.94 $8.02 $19.93 198,961
2018-07-16 $7.78 $7.94 $7.77 $7.94 $19.73 153,543
2018-07-13 $7.77 $7.80 $7.75 $7.78 $19.33 69,844
2018-07-12 $7.80 $7.80 $7.72 $7.77 $19.30 61,907
2018-07-11 $7.70 $7.80 $7.62 $7.78 $19.33 96,001
2018-07-10 $7.71 $7.77 $7.63 $7.72 $19.18 142,465
2018-07-09 $7.74 $7.75 $7.67 $7.70 $19.13 64,702
2018-07-06 $7.68 $7.82 $7.68 $7.73 $19.21 112,080
2018-07-05 $7.68 $7.72 $7.64 $7.67 $19.06 92,902
2018-07-03 $7.55 $7.69 $7.55 $7.66 $19.03 87,508
2018-07-02 $7.45 $7.53 $7.45 $7.52 $18.68 95,997
2018-06-29 $7.49 $7.56 $7.45 $7.52 $18.68 113,607
2018-06-28 $7.53 $7.53 $7.42 $7.50 $18.63 78,384
2018-06-27 $7.75 $7.76 $7.57 $7.57 $18.58 130,396
2018-06-26 $7.74 $7.78 $7.64 $7.74 $19.00 145,183
2018-06-25 $7.80 $7.85 $7.71 $7.72 $18.95 129,103
2018-06-22 $7.70 $7.82 $7.68 $7.77 $19.08 234,620
2018-06-21 $7.68 $7.71 $7.62 $7.69 $18.88 131,808
2018-06-20 $7.46 $7.67 $7.42 $7.65 $18.78 255,580
2018-06-19 $7.48 $7.50 $7.45 $7.46 $18.31 108,240
2018-06-18 $7.38 $7.50 $7.38 $7.49 $18.39 92,456
2018-06-15 $7.41 $7.45 $7.37 $7.38 $18.12 173,318
2018-06-14 $7.37 $7.48 $7.35 $7.42 $18.22 120,154
2018-06-13 $7.40 $7.42 $7.32 $7.36 $18.07 90,641
2018-06-12 $7.38 $7.42 $7.35 $7.40 $18.17 73,803
2018-06-11 $7.40 $7.40 $7.33 $7.38 $18.12 95,881
2018-06-08 $7.34 $7.40 $7.34 $7.38 $18.12 62,569
2018-06-07 $7.31 $7.40 $7.30 $7.34 $18.02 69,605
2018-06-06 $7.36 $7.37 $7.28 $7.29 $17.90 97,919
2018-06-05 $7.43 $7.43 $7.35 $7.36 $18.07 65,432
2018-06-04 $7.34 $7.43 $7.31 $7.43 $18.24 169,730
2018-06-01 $7.35 $7.37 $7.25 $7.32 $17.97 120,152
2018-05-31 $7.45 $7.46 $7.34 $7.37 $18.09 96,257
2018-05-30 $7.40 $7.46 $7.36 $7.45 $18.29 133,718
2018-05-29 $7.40 $7.54 $7.39 $7.50 $18.19 321,914
2018-05-25 $7.42 $7.42 $7.38 $7.40 $17.95 85,479
2018-05-24 $7.45 $7.45 $7.35 $7.42 $18.00 125,491
2018-05-23 $7.36 $7.47 $7.34 $7.44 $18.05 137,925
2018-05-22 $7.32 $7.38 $7.32 $7.37 $17.88 122,299
2018-05-21 $7.25 $7.35 $7.22 $7.33 $17.78 124,709
2018-05-18 $7.20 $7.25 $7.17 $7.23 $17.54 93,122
2018-05-17 $7.22 $7.22 $7.18 $7.18 $17.42 103,831
2018-05-16 $7.20 $7.23 $7.17 $7.21 $17.49 98,402
2018-05-15 $7.16 $7.22 $7.14 $7.19 $17.44 79,121
2018-05-14 $7.18 $7.23 $7.16 $7.16 $17.37 108,855
2018-05-11 $7.13 $7.20 $7.13 $7.18 $17.42 103,071
2018-05-10 $7.12 $7.19 $7.10 $7.11 $17.25 145,566
2018-05-09 $7.10 $7.15 $7.08 $7.11 $17.25 108,764
2018-05-08 $7.24 $7.25 $7.12 $7.12 $17.27 116,328
2018-05-07 $7.22 $7.26 $7.19 $7.22 $17.51 98,388
2018-05-04 $7.12 $7.23 $7.12 $7.22 $17.51 121,417
2018-05-03 $7.13 $7.14 $7.00 $7.12 $17.27 130,668
2018-05-02 $7.02 $7.20 $7.02 $7.12 $17.27 148,823
2018-05-01 $6.96 $7.07 $6.93 $7.04 $17.08 237,526
2018-04-30 $7.30 $7.32 $7.00 $7.00 $16.98 434,292
2018-04-27 $7.44 $7.51 $7.24 $7.32 $17.76 212,570
2018-04-26 $7.53 $7.62 $7.52 $7.58 $18.16 203,430
2018-04-25 $7.47 $7.56 $7.45 $7.54 $18.07 134,079
2018-04-24 $7.43 $7.52 $7.42 $7.47 $17.90 113,733
2018-04-23 $7.44 $7.46 $7.42 $7.43 $17.80 72,491
2018-04-20 $7.40 $7.48 $7.40 $7.41 $17.76 86,946
2018-04-19 $7.42 $7.49 $7.40 $7.42 $17.78 69,231
2018-04-18 $7.41 $7.51 $7.41 $7.43 $17.80 110,927
2018-04-17 $7.35 $7.43 $7.32 $7.41 $17.76 74,788
2018-04-16 $7.27 $7.38 $7.24 $7.34 $17.59 114,738
2018-04-13 $7.37 $7.42 $7.24 $7.26 $17.40 150,154
2018-04-12 $7.43 $7.43 $7.35 $7.37 $17.66 74,741
2018-04-11 $7.46 $7.47 $7.40 $7.43 $17.80 69,725
2018-04-10 $7.48 $7.49 $7.43 $7.45 $17.85 106,485
2018-04-09 $7.46 $7.52 $7.43 $7.44 $17.83 72,185
2018-04-06 $7.42 $7.55 $7.41 $7.47 $17.90 118,632
2018-04-05 $7.46 $7.48 $7.41 $7.45 $17.85 75,912
2018-04-04 $7.38 $7.46 $7.37 $7.45 $17.85 80,768
2018-04-03 $7.32 $7.45 $7.29 $7.42 $17.78 140,345
2018-04-02 $7.33 $7.42 $7.29 $7.32 $17.54 112,238
2018-03-29 $7.30 $7.45 $7.30 $7.37 $17.66 239,671
2018-03-28 $7.32 $7.35 $7.22 $7.33 $17.56 161,966
2018-03-27 $7.39 $7.48 $7.33 $7.42 $17.56 166,511
2018-03-26 $7.34 $7.40 $7.32 $7.37 $17.45 123,192
2018-03-23 $7.38 $7.41 $7.30 $7.30 $17.28 123,366
2018-03-22 $7.32 $7.44 $7.31 $7.36 $17.42 118,344
2018-03-21 $7.32 $7.40 $7.32 $7.33 $17.35 105,511
2018-03-20 $7.37 $7.43 $7.32 $7.32 $17.33 94,751
2018-03-19 $7.42 $7.45 $7.31 $7.36 $17.42 170,609
2018-03-16 $7.30 $7.44 $7.29 $7.42 $17.56 350,010
2018-03-15 $7.46 $7.47 $7.26 $7.29 $17.26 161,063
2018-03-14 $7.43 $7.52 $7.42 $7.43 $17.59 190,299
2018-03-13 $7.38 $7.49 $7.36 $7.41 $17.54 224,259
2018-03-12 $7.11 $7.46 $7.09 $7.38 $17.47 349,967
2018-03-09 $7.00 $7.18 $6.83 $7.10 $16.81 1,092,489
2018-03-08 $7.61 $7.61 $7.47 $7.56 $17.90 170,564
2018-03-07 $7.50 $7.61 $7.50 $7.59 $17.97 137,597
2018-03-06 $7.49 $7.55 $7.41 $7.54 $17.85 118,869
2018-03-05 $7.38 $7.54 $7.36 $7.49 $17.73 207,668
2018-03-02 $7.21 $7.40 $7.16 $7.39 $17.49 174,388
2018-03-01 $7.19 $7.27 $7.13 $7.27 $17.21 263,647
2018-02-28 $7.23 $7.35 $7.19 $7.19 $17.02 184,962
2018-02-27 $7.51 $7.54 $7.24 $7.27 $17.21 232,193
2018-02-26 $7.61 $7.65 $7.50 $7.65 $17.84 200,957
2018-02-23 $7.50 $7.64 $7.48 $7.60 $17.72 184,397
2018-02-22 $7.45 $7.45 $7.38 $7.44 $17.35 107,164
2018-02-21 $7.46 $7.56 $7.40 $7.41 $17.28 145,136
2018-02-20 $7.60 $7.66 $7.42 $7.44 $17.35 185,368
2018-02-16 $7.54 $7.66 $7.54 $7.63 $17.79 139,951
2018-02-15 $7.38 $7.59 $7.35 $7.55 $17.61 205,312
2018-02-14 $7.35 $7.38 $7.28 $7.34 $17.12 206,321
2018-02-13 $7.33 $7.44 $7.22 $7.40 $17.26 171,062
2018-02-12 $7.11 $7.41 $7.03 $7.34 $17.12 329,139
2018-02-09 $7.30 $7.30 $6.77 $7.10 $16.56 640,097
2018-02-08 $7.31 $7.33 $7.20 $7.21 $16.81 158,282
2018-02-07 $7.26 $7.46 $7.26 $7.30 $17.02 172,778
2018-02-06 $7.00 $7.31 $6.92 $7.25 $16.91 532,229
2018-02-05 $7.40 $7.43 $7.07 $7.17 $16.72 617,406
2018-02-02 $7.55 $7.55 $7.38 $7.43 $17.33 288,286
2018-02-01 $7.53 $7.70 $7.53 $7.59 $17.70 258,103
2018-01-31 $7.89 $7.89 $7.47 $7.58 $17.68 566,456
2018-01-30 $7.83 $7.87 $7.76 $7.85 $18.31 203,429
2018-01-29 $8.09 $8.10 $7.85 $7.95 $18.28 322,586
2018-01-26 $8.13 $8.18 $8.06 $8.08 $18.58 141,123
2018-01-25 $8.11 $8.21 $8.06 $8.13 $18.70 145,436
2018-01-24 $8.15 $8.20 $8.11 $8.11 $18.65 151,636
2018-01-23 $8.13 $8.32 $8.10 $8.15 $18.74 237,761
2018-01-22 $7.90 $8.15 $7.90 $8.10 $18.63 343,183
2018-01-19 $7.83 $7.90 $7.82 $7.89 $18.14 212,562
2018-01-18 $7.87 $7.88 $7.81 $7.85 $18.05 228,235
2018-01-17 $7.83 $7.91 $7.79 $7.85 $18.05 278,378
2018-01-16 $7.80 $7.92 $7.80 $7.83 $18.01 422,075
2018-01-12 $8.03 $8.07 $7.84 $7.87 $18.10 614,317
2018-01-11 $7.85 $8.27 $7.85 $8.04 $18.49 1,193,919
2018-01-10 $8.74 $8.75 $8.55 $8.69 $19.98 358,118
2018-01-09 $9.07 $9.09 $8.73 $8.74 $20.10 502,063
2018-01-08 $9.12 $9.20 $9.05 $9.07 $20.86 261,328
2018-01-05 $9.12 $9.16 $9.06 $9.11 $20.95 148,338
2018-01-04 $9.05 $9.17 $9.05 $9.12 $20.97 159,753
2018-01-03 $9.20 $9.27 $9.03 $9.04 $20.79 301,186
2018-01-02 $9.30 $9.33 $9.19 $9.23 $21.23 266,399
2017-12-29 $9.40 $9.41 $9.28 $9.28 $21.34 252,323
2017-12-28 $9.40 $9.45 $9.30 $9.41 $21.64 191,097
2017-12-27 $9.48 $9.51 $9.45 $9.50 $21.53 215,891
2017-12-26 $9.46 $9.52 $9.41 $9.47 $21.46 207,049
2017-12-22 $9.47 $9.47 $9.36 $9.41 $21.32 187,433
2017-12-21 $9.37 $9.50 $9.36 $9.45 $21.41 202,409
2017-12-20 $9.26 $9.44 $9.24 $9.35 $21.19 258,858
2017-12-19 $9.50 $9.50 $9.20 $9.20 $20.85 445,562
2017-12-18 $9.60 $9.63 $9.47 $9.49 $21.50 357,795
2017-12-15 $9.54 $9.62 $9.54 $9.58 $21.71 409,408
2017-12-14 $9.54 $9.62 $9.50 $9.54 $21.62 287,702
2017-12-13 $9.46 $9.57 $9.44 $9.54 $21.62 253,702
2017-12-12 $9.52 $9.55 $9.43 $9.46 $21.44 246,137
2017-12-11 $9.56 $9.59 $9.52 $9.53 $21.60 181,720
2017-12-08 $9.58 $9.61 $9.54 $9.56 $21.66 196,771
2017-12-07 $9.54 $9.59 $9.47 $9.55 $21.64 241,790
2017-12-06 $9.54 $9.57 $9.50 $9.51 $21.55 176,902
2017-12-05 $9.52 $9.60 $9.50 $9.52 $21.57 127,080
2017-12-04 $9.56 $9.64 $9.51 $9.53 $21.60 149,666
2017-12-01 $9.46 $9.55 $9.36 $9.52 $21.57 292,472
2017-11-30 $9.56 $9.61 $9.48 $9.48 $21.48 227,558
2017-11-29 $9.60 $9.66 $9.56 $9.58 $21.71 236,014
2017-11-28 $9.88 $9.89 $9.72 $9.73 $21.73 322,390
2017-11-27 $9.92 $9.96 $9.86 $9.87 $22.04 261,915
2017-11-24 $9.93 $9.96 $9.89 $9.89 $22.09 139,813
2017-11-22 $9.88 $9.94 $9.88 $9.91 $22.13 176,519
2017-11-21 $9.80 $9.90 $9.80 $9.87 $22.04 215,016
2017-11-20 $9.76 $9.84 $9.73 $9.82 $21.93 342,315
2017-11-17 $9.72 $9.78 $9.71 $9.75 $21.78 154,109
2017-11-16 $9.71 $9.77 $9.65 $9.71 $21.69 123,451
2017-11-15 $9.78 $9.80 $9.70 $9.70 $21.66 163,954
2017-11-14 $9.80 $9.83 $9.77 $9.80 $21.89 167,916
2017-11-13 $9.80 $9.82 $9.77 $9.80 $21.89 176,013
2017-11-10 $9.82 $9.87 $9.76 $9.79 $21.86 182,475
2017-11-09 $9.84 $9.87 $9.77 $9.80 $21.89 211,090
2017-11-08 $9.78 $9.88 $9.77 $9.83 $21.95 179,499
2017-11-07 $9.71 $9.80 $9.62 $9.77 $21.82 186,867
2017-11-06 $9.72 $9.72 $9.44 $9.71 $21.69 318,233
2017-11-03 $9.87 $9.87 $9.67 $9.72 $21.71 220,117
2017-11-02 $9.89 $9.91 $9.73 $9.85 $22.00 179,927
2017-11-01 $9.98 $10.06 $9.82 $9.89 $22.09 231,486
2017-10-31 $9.98 $10.14 $9.94 $9.96 $22.24 217,819
2017-10-30 $10.20 $10.21 $9.87 $9.94 $22.20 355,699
2017-10-27 $10.04 $10.38 $10.00 $10.32 $22.73 360,730
2017-10-26 $10.07 $10.13 $9.86 $9.91 $21.83 226,878
2017-10-25 $10.09 $10.20 $10.00 $10.06 $22.16 224,795
2017-10-24 $10.22 $10.24 $10.11 $10.11 $22.27 187,468
2017-10-23 $10.30 $10.32 $10.16 $10.20 $22.46 163,678
2017-10-20 $10.33 $10.35 $10.26 $10.29 $22.66 131,668
2017-10-19 $10.40 $10.40 $10.27 $10.32 $22.73 198,694
2017-10-18 $10.40 $10.44 $10.37 $10.39 $22.88 78,517
2017-10-17 $10.46 $10.47 $10.38 $10.43 $22.97 128,123
2017-10-16 $10.40 $10.45 $10.40 $10.43 $22.97 128,618
2017-10-13 $10.39 $10.40 $10.31 $10.39 $22.88 105,397
2017-10-12 $10.30 $10.36 $10.24 $10.36 $22.82 117,987
2017-10-11 $10.32 $10.36 $10.25 $10.32 $22.73 121,697
2017-10-10 $10.42 $10.42 $10.27 $10.32 $22.73 116,336
2017-10-09 $10.33 $10.42 $10.28 $10.37 $22.84 130,280
2017-10-06 $10.30 $10.36 $10.21 $10.31 $22.71 142,132
2017-10-05 $10.26 $10.38 $10.26 $10.35 $22.79 134,615
2017-10-04 $10.26 $10.27 $10.19 $10.25 $22.57 86,248
2017-10-03 $10.21 $10.26 $10.09 $10.24 $22.55 134,403
2017-10-02 $10.19 $10.25 $10.12 $10.20 $22.46 141,430
2017-09-29 $10.18 $10.24 $10.13 $10.19 $22.44 153,913
2017-09-28 $10.13 $10.20 $10.00 $10.19 $22.44 148,279
2017-09-27 $10.22 $10.30 $10.14 $10.28 $22.33 197,580
2017-09-26 $10.18 $10.25 $10.11 $10.21 $22.18 178,319
2017-09-25 $10.11 $10.18 $10.06 $10.17 $22.09 128,064
2017-09-22 $10.04 $10.13 $10.04 $10.09 $21.92 132,450
2017-09-21 $10.08 $10.12 $10.01 $10.04 $21.81 144,921
2017-09-20 $10.08 $10.13 $10.00 $10.09 $21.92 142,411
2017-09-19 $10.05 $10.10 $10.01 $10.09 $21.92 181,451
2017-09-18 $9.96 $10.08 $9.90 $10.07 $21.88 248,244
2017-09-15 $9.89 $9.98 $9.83 $9.96 $21.64 744,161
2017-09-14 $9.89 $9.93 $9.79 $9.88 $21.46 166,428
2017-09-13 $9.90 $9.90 $9.76 $9.84 $21.38 122,530
2017-09-12 $9.81 $9.95 $9.81 $9.90 $21.51 138,511
2017-09-11 $9.68 $9.87 $9.68 $9.81 $21.31 161,302
2017-09-08 $9.68 $9.72 $9.64 $9.67 $21.01 91,047
2017-09-07 $9.63 $9.72 $9.60 $9.67 $21.01 75,499
2017-09-06 $9.68 $9.76 $9.62 $9.63 $20.92 123,113
2017-09-05 $9.79 $9.86 $9.65 $9.66 $20.99 139,878
2017-09-01 $9.63 $9.80 $9.62 $9.78 $21.25 125,495
2017-08-31 $9.67 $9.74 $9.60 $9.67 $21.01 94,148
2017-08-30 $9.65 $9.71 $9.58 $9.64 $20.94 104,312
2017-08-29 $9.72 $9.73 $9.57 $9.65 $20.96 163,581
2017-08-28 $9.87 $9.91 $9.81 $9.87 $21.14 211,862
2017-08-25 $9.93 $9.94 $9.81 $9.86 $21.11 130,504
2017-08-24 $9.86 $9.95 $9.79 $9.90 $21.20 143,251
2017-08-23 $9.97 $9.98 $9.80 $9.84 $21.07 133,910
2017-08-22 $9.76 $10.04 $9.76 $9.97 $21.35 355,078
2017-08-21 $9.76 $9.77 $9.69 $9.76 $20.90 99,707
2017-08-18 $9.60 $9.75 $9.57 $9.74 $20.86 149,009
2017-08-17 $9.64 $9.72 $9.62 $9.63 $20.62 109,317
2017-08-16 $9.64 $9.73 $9.62 $9.67 $20.71 88,848
2017-08-15 $9.65 $9.70 $9.56 $9.66 $20.69 117,839
2017-08-14 $9.60 $9.75 $9.56 $9.65 $20.66 184,167
2017-08-11 $9.49 $9.63 $9.49 $9.58 $20.51 123,323
2017-08-10 $9.58 $9.63 $9.51 $9.57 $20.49 102,929
2017-08-09 $9.55 $9.62 $9.53 $9.59 $20.54 74,778
2017-08-08 $9.46 $9.59 $9.46 $9.57 $20.49 100,636
2017-08-07 $9.50 $9.54 $9.42 $9.49 $20.32 103,543
2017-08-04 $9.48 $9.54 $9.39 $9.46 $20.26 134,279
2017-08-03 $9.57 $9.62 $9.45 $9.47 $20.28 217,435
2017-08-02 $9.55 $9.64 $9.53 $9.60 $20.56 172,435
2017-08-01 $9.40 $9.62 $9.18 $9.57 $20.49 447,715
2017-07-31 $9.40 $9.58 $9.35 $9.53 $20.41 180,246
2017-07-28 $9.52 $9.54 $9.37 $9.41 $20.15 284,493
2017-07-27 $9.65 $9.66 $9.46 $9.55 $20.45 230,709
2017-07-26 $9.70 $9.76 $9.69 $9.75 $20.58 213,239
2017-07-25 $9.74 $9.78 $9.64 $9.69 $20.45 179,468
2017-07-24 $9.83 $9.85 $9.74 $9.74 $20.56 170,377
2017-07-21 $9.81 $9.84 $9.71 $9.83 $20.75 157,671
2017-07-20 $9.81 $9.86 $9.76 $9.81 $20.70 176,414
2017-07-19 $9.80 $9.84 $9.70 $9.81 $20.70 164,080
2017-07-18 $10.01 $10.02 $9.72 $9.77 $20.62 343,856
2017-07-17 $10.00 $10.14 $9.98 $10.02 $21.15 173,947
2017-07-14 $9.93 $10.05 $9.92 $9.97 $21.04 224,572
2017-07-13 $10.23 $10.24 $9.85 $9.91 $20.91 481,057
2017-07-12 $10.16 $10.27 $10.16 $10.24 $21.61 126,975
2017-07-11 $10.11 $10.18 $10.04 $10.16 $21.44 118,719
2017-07-10 $10.05 $10.19 $10.02 $10.07 $21.25 153,978
2017-07-07 $10.03 $10.10 $9.95 $10.07 $21.25 119,003
2017-07-06 $10.05 $10.09 $9.99 $10.02 $21.15 76,450
2017-07-05 $10.04 $10.17 $10.02 $10.05 $21.21 148,414
2017-07-03 $9.87 $10.05 $9.87 $10.05 $21.21 120,852
2017-06-30 $9.93 $9.94 $9.82 $9.86 $20.81 114,811
2017-06-29 $9.93 $10.02 $9.81 $9.93 $20.96 224,765
2017-06-28 $10.00 $10.10 $9.88 $9.94 $20.98 278,523
2017-06-27 $10.33 $10.39 $10.12 $10.17 $21.17 219,361
2017-06-26 $10.13 $10.34 $10.13 $10.33 $21.50 230,661
2017-06-23 $10.08 $10.14 $10.06 $10.12 $21.06 353,526
2017-06-22 $10.09 $10.13 $10.03 $10.06 $20.94 149,013
2017-06-21 $10.11 $10.14 $10.05 $10.07 $20.96 179,512
2017-06-20 $10.09 $10.14 $10.06 $10.07 $20.96 168,479
2017-06-19 $10.10 $10.13 $10.06 $10.08 $20.98 255,550
2017-06-16 $10.05 $10.11 $10.04 $10.05 $20.92 388,200
2017-06-15 $10.10 $10.13 $10.05 $10.08 $20.98 284,811
2017-06-14 $10.14 $10.14 $10.06 $10.10 $21.02 284,139
2017-06-13 $10.10 $10.12 $10.02 $10.06 $20.94 215,580
2017-06-12 $10.10 $10.16 $10.06 $10.09 $21.00 221,380
2017-06-09 $10.05 $10.15 $10.05 $10.10 $21.02 341,370
2017-06-08 $10.05 $10.10 $10.03 $10.05 $20.92 146,293
2017-06-07 $10.07 $10.10 $10.00 $10.05 $20.92 93,035
2017-06-06 $10.09 $10.09 $10.00 $10.05 $20.92 85,919
2017-06-05 $10.10 $10.14 $9.98 $10.09 $21.00 159,772
2017-06-02 $10.04 $10.14 $10.04 $10.10 $21.02 180,546
2017-06-01 $10.07 $10.11 $10.03 $10.04 $20.90 246,607
2017-05-31 $10.03 $10.10 $9.97 $10.05 $20.92 261,184
2017-05-30 $10.15 $10.17 $10.02 $10.03 $20.87 150,580
2017-05-26 $10.20 $10.24 $10.06 $10.10 $21.02 225,131
2017-05-25 $10.45 $10.48 $10.32 $10.34 $21.23 283,402
2017-05-24 $10.51 $10.52 $10.41 $10.43 $21.41 210,395
2017-05-23 $10.31 $10.41 $10.29 $10.40 $21.35 233,378
2017-05-22 $10.32 $10.35 $10.24 $10.26 $21.06 251,068
2017-05-19 $10.33 $10.37 $10.28 $10.30 $21.14 174,841
2017-05-18 $10.25 $10.34 $10.25 $10.31 $21.16 148,373
2017-05-17 $10.37 $10.37 $10.25 $10.30 $21.14 124,218
2017-05-16 $10.42 $10.42 $10.35 $10.36 $21.27 113,364
2017-05-15 $10.39 $10.42 $10.39 $10.40 $21.35 159,980
2017-05-12 $10.44 $10.45 $10.35 $10.39 $21.33 96,145
2017-05-11 $10.52 $10.54 $10.40 $10.44 $21.43 128,195
2017-05-10 $10.30 $10.46 $10.29 $10.42 $21.39 130,033
2017-05-09 $10.52 $10.58 $10.28 $10.34 $21.23 148,569
2017-05-08 $10.59 $10.64 $10.44 $10.54 $21.64 114,688
2017-05-05 $10.47 $10.65 $10.43 $10.56 $21.68 160,451
2017-05-04 $10.72 $10.75 $10.35 $10.41 $21.37 214,453
2017-05-03 $10.73 $10.80 $10.61 $10.73 $22.03 112,660
2017-05-02 $10.90 $10.93 $10.68 $10.73 $22.03 149,950
2017-05-01 $10.58 $10.97 $10.50 $10.90 $22.37 132,864
2017-04-28 $10.35 $10.86 $9.81 $10.60 $21.76 5,453
2017-04-27 $11.00 $11.02 $10.88 $10.93 $22.44 166,077
2017-04-26 $10.97 $11.09 $10.88 $11.02 $22.62 196,681
2017-04-25 $10.94 $11.13 $10.90 $11.11 $22.52 191,468
2017-04-24 $10.95 $11.05 $10.82 $10.95 $22.20 207,482
2017-04-21 $10.77 $10.84 $10.71 $10.82 $21.93 123,438
2017-04-20 $10.76 $10.92 $10.71 $10.77 $21.83 168,789
2017-04-19 $10.64 $10.85 $10.60 $10.71 $21.71 152,055
2017-04-18 $10.63 $10.66 $10.52 $10.64 $21.57 135,472
2017-04-17 $10.51 $10.63 $10.43 $10.62 $21.53 160,449
2017-04-13 $10.25 $10.48 $10.20 $10.46 $21.20 181,225
2017-04-12 $10.26 $10.28 $10.11 $10.25 $20.78 93,049
2017-04-11 $10.12 $10.29 $10.09 $10.27 $20.82 145,839
2017-04-10 $10.05 $10.12 $10.02 $10.08 $20.43 196,182
2017-04-07 $10.05 $10.13 $10.01 $10.05 $20.37 84,594
2017-04-06 $10.02 $10.10 $9.90 $10.10 $20.47 154,221
2017-04-05 $10.14 $10.15 $10.00 $10.04 $20.35 132,400
2017-04-04 $10.11 $10.14 $10.04 $10.12 $20.51 162,884
2017-04-03 $9.99 $10.11 $9.97 $10.07 $20.41 130,326
2017-03-31 $10.00 $10.03 $9.91 $9.99 $20.25 137,748
2017-03-30 $9.99 $10.06 $9.96 $9.97 $20.21 133,848
2017-03-29 $9.98 $10.08 $9.92 $10.01 $20.29 166,160
2017-03-28 $10.10 $10.14 $10.06 $10.10 $20.19 174,064
2017-03-27 $10.12 $10.14 $10.05 $10.10 $20.19 154,072
2017-03-24 $10.10 $10.17 $10.08 $10.09 $20.17 198,919
2017-03-23 $10.10 $10.19 $10.06 $10.10 $20.19 128,958
2017-03-22 $10.11 $10.15 $10.00 $10.08 $20.15 103,972
2017-03-21 $10.15 $10.17 $10.01 $10.11 $20.21 169,838
2017-03-20 $10.09 $10.15 $9.92 $10.11 $20.21 246,707
2017-03-17 $9.85 $10.05 $9.85 $10.04 $20.07 385,652
2017-03-16 $9.72 $9.88 $9.66 $9.84 $19.67 168,709
2017-03-15 $9.44 $9.68 $9.42 $9.64 $19.27 121,389
2017-03-14 $9.50 $9.56 $9.40 $9.44 $18.87 124,607
2017-03-13 $9.66 $9.76 $9.52 $9.55 $19.09 180,780
2017-03-10 $9.35 $9.65 $9.35 $9.62 $19.23 178,882
2017-03-09 $9.30 $9.43 $9.23 $9.31 $18.61 232,842
2017-03-08 $9.58 $9.64 $9.23 $9.23 $18.45 259,086
2017-03-07 $9.64 $9.70 $9.43 $9.50 $18.99 198,177
2017-03-06 $9.44 $9.64 $9.40 $9.59 $19.17 184,309
2017-03-03 $9.46 $9.59 $9.39 $9.44 $18.87 236,155
2017-03-02 $9.74 $9.74 $9.37 $9.42 $18.83 322,456
2017-03-01 $9.90 $9.92 $9.66 $9.71 $19.41 233,593
2017-02-28 $9.84 $9.98 $9.79 $9.82 $19.63 209,016
2017-02-27 $9.91 $9.93 $9.63 $9.68 $19.35 393,782
2017-02-24 $9.95 $10.00 $9.86 $9.91 $19.81 269,852
2017-02-23 $10.01 $10.23 $10.01 $10.14 $19.99 334,418
2017-02-22 $10.14 $10.23 $10.01 $10.04 $19.79 387,386
2017-02-21 $10.83 $10.84 $10.00 $10.20 $20.11 941,401
2017-02-17 $11.45 $11.65 $10.61 $10.84 $21.37 1,338,288
2017-02-16 $12.35 $12.47 $12.33 $12.39 $24.42 176,402
2017-02-15 $12.40 $12.44 $12.28 $12.37 $24.38 155,634
2017-02-14 $12.55 $12.60 $12.35 $12.42 $24.48 162,506
2017-02-13 $12.40 $12.56 $12.38 $12.51 $24.66 141,327
2017-02-10 $12.25 $12.38 $12.20 $12.38 $24.40 113,347
2017-02-09 $12.12 $12.25 $12.10 $12.22 $24.09 90,184
2017-02-08 $12.08 $12.12 $12.00 $12.12 $23.89 108,756
2017-02-07 $12.08 $12.08 $11.99 $12.05 $23.75 91,698
2017-02-06 $11.94 $12.08 $11.88 $12.08 $23.81 114,142
2017-02-03 $11.82 $11.98 $11.81 $11.94 $23.54 101,047
2017-02-02 $11.85 $11.94 $11.77 $11.81 $23.28 102,645
2017-02-01 $11.81 $11.98 $11.81 $11.81 $23.28 108,917
2017-01-31 $11.90 $12.03 $11.81 $11.83 $23.32 232,359
2017-01-30 $12.04 $12.06 $11.80 $11.95 $23.56 145,580
2017-01-27 $11.97 $12.09 $11.84 $12.06 $23.77 175,259
2017-01-26 $12.01 $12.16 $12.00 $12.09 $23.56 176,855
2017-01-25 $11.96 $12.05 $11.91 $12.00 $23.38 137,544
2017-01-24 $11.85 $11.96 $11.75 $11.87 $23.13 123,578
2017-01-23 $11.74 $11.91 $11.65 $11.79 $22.97 171,424
2017-01-20 $11.53 $11.68 $11.49 $11.64 $22.68 100,797
2017-01-19 $11.52 $11.52 $11.39 $11.49 $22.39 71,106
2017-01-18 $11.49 $11.59 $11.38 $11.51 $22.43 104,916
2017-01-17 $11.49 $11.52 $11.36 $11.44 $22.29 92,255
2017-01-13 $11.40 $11.44 $11.19 $11.43 $22.27 111,196
2017-01-12 $11.40 $11.46 $11.16 $11.34 $22.10 167,220
2017-01-11 $11.43 $11.60 $11.39 $11.59 $22.58 114,272
2017-01-10 $11.25 $11.43 $11.18 $11.43 $22.27 108,163
2017-01-09 $11.22 $11.31 $11.11 $11.22 $21.86 85,284
2017-01-06 $11.16 $11.23 $11.12 $11.20 $21.82 68,224
2017-01-05 $11.20 $11.24 $11.05 $11.20 $21.82 104,645
2017-01-04 $11.02 $11.30 $10.98 $11.26 $21.94 159,070
2017-01-03 $10.89 $10.98 $10.86 $10.97 $21.38 105,910
2016-12-30 $10.91 $10.91 $10.78 $10.83 $21.10 71,230
2016-12-29 $10.78 $10.97 $10.78 $10.93 $21.30 66,886
2016-12-28 $10.90 $10.98 $10.75 $10.78 $21.01 92,240
2016-12-27 $11.09 $11.12 $10.96 $11.09 $21.33 152,845
2016-12-23 $11.02 $11.05 $10.90 $11.01 $21.18 102,095
2016-12-22 $10.94 $11.10 $10.91 $11.09 $21.33 213,719
2016-12-21 $10.86 $10.95 $10.81 $10.88 $20.93 141,749
2016-12-20 $10.85 $10.88 $10.73 $10.85 $20.87 99,241
2016-12-19 $10.50 $10.84 $10.47 $10.84 $20.85 142,817
2016-12-16 $10.26 $10.50 $10.26 $10.47 $20.14 583,100
2016-12-15 $10.67 $10.68 $10.26 $10.26 $19.74 228,084
2016-12-14 $10.74 $10.74 $10.47 $10.65 $20.49 178,281
2016-12-13 $10.75 $10.79 $10.69 $10.72 $20.62 136,727
2016-12-12 $10.77 $10.80 $10.72 $10.76 $20.70 150,236
2016-12-09 $10.75 $10.79 $10.72 $10.74 $20.66 155,210
2016-12-08 $10.78 $10.81 $10.74 $10.75 $20.68 150,744
2016-12-07 $10.73 $10.80 $10.71 $10.79 $20.76 198,255
2016-12-06 $10.68 $10.72 $10.67 $10.71 $20.60 137,984
2016-12-05 $10.59 $10.69 $10.52 $10.66 $20.51 116,558
2016-12-02 $10.66 $10.68 $10.52 $10.57 $20.33 80,617
2016-12-01 $10.74 $10.76 $10.52 $10.69 $20.56 102,337
2016-11-30 $10.77 $10.78 $10.70 $10.72 $20.62 50,755
2016-11-29 $10.72 $10.77 $10.70 $10.76 $20.70 111,155
2016-11-28 $10.72 $10.80 $10.72 $10.75 $20.68 127,966
2016-11-25 $10.88 $10.89 $10.78 $10.83 $20.56 107,694
2016-11-23 $10.98 $10.98 $10.84 $10.86 $20.62 128,087
2016-11-22 $10.82 $10.96 $10.78 $10.92 $20.74 259,969
2016-11-21 $10.82 $10.84 $10.78 $10.80 $20.51 164,609
2016-11-18 $10.86 $10.86 $10.75 $10.79 $20.49 104,812
2016-11-17 $10.84 $10.88 $10.78 $10.80 $20.51 120,174
2016-11-16 $10.85 $10.86 $10.82 $10.83 $20.56 133,800
2016-11-15 $10.83 $10.85 $10.78 $10.80 $20.51 93,692
2016-11-14 $10.84 $10.84 $10.77 $10.78 $20.47 131,634
2016-11-11 $10.79 $10.83 $10.75 $10.79 $20.49 146,724
2016-11-10 $10.84 $10.86 $10.72 $10.79 $20.49 107,899
2016-11-09 $10.72 $10.87 $10.62 $10.80 $20.51 116,885
2016-11-08 $10.80 $10.89 $10.79 $10.82 $20.55 61,171
2016-11-07 $10.89 $10.89 $10.76 $10.81 $20.53 87,170
2016-11-04 $10.76 $10.87 $10.76 $10.82 $20.55 78,316
2016-11-03 $10.79 $10.83 $10.75 $10.79 $20.49 49,801
2016-11-02 $10.83 $10.84 $10.74 $10.79 $20.49 70,197
2016-11-01 $10.73 $10.90 $10.65 $10.76 $20.43 117,750
2016-10-31 $10.46 $10.55 $10.39 $10.53 $19.99 43,396
2016-10-28 $10.47 $10.49 $10.36 $10.42 $19.79 41,513
2016-10-27 $10.56 $10.58 $10.39 $10.40 $19.75 47,212
2016-10-26 $10.71 $10.80 $10.55 $10.59 $20.11 35,847
2016-10-25 $10.69 $10.83 $10.65 $10.76 $20.43 75,667
2016-10-24 $10.71 $10.84 $10.71 $10.83 $20.30 85,824
2016-10-21 $10.72 $10.72 $10.63 $10.71 $20.08 53,838
2016-10-20 $10.71 $10.71 $10.65 $10.70 $20.06 34,708
2016-10-19 $10.70 $10.70 $10.59 $10.68 $20.02 58,220
2016-10-18 $10.71 $10.72 $10.60 $10.61 $19.89 53,295
2016-10-17 $10.61 $10.68 $10.56 $10.68 $20.02 67,554
2016-10-14 $10.45 $10.58 $10.42 $10.57 $19.81 55,913
2016-10-13 $10.33 $10.50 $10.25 $10.49 $19.66 53,239
2016-10-12 $10.11 $10.40 $10.01 $10.28 $19.27 68,406
2016-10-11 $10.08 $10.08 $9.97 $10.05 $18.84 50,617
2016-10-10 $10.05 $10.20 $10.05 $10.10 $18.93 25,233
2016-10-07 $10.11 $10.12 $9.96 $10.05 $18.84 54,602
2016-10-06 $10.15 $10.16 $10.05 $10.07 $18.88 59,117
2016-10-05 $10.10 $10.21 $10.10 $10.11 $18.95 49,257
2016-10-04 $10.40 $10.42 $9.95 $10.08 $18.89 126,381
2016-10-03 $10.43 $10.45 $10.35 $10.39 $19.48 43,199
2016-09-30 $10.46 $10.50 $10.41 $10.42 $19.53 90,458
2016-09-29 $10.50 $10.50 $10.36 $10.46 $19.61 45,604
2016-09-28 $10.50 $10.53 $10.40 $10.49 $19.66 36,805
2016-09-27 $10.60 $10.61 $10.50 $10.53 $19.74 45,201
2016-09-26 $10.58 $10.62 $10.51 $10.57 $19.81 61,354
2016-09-23 $10.76 $10.76 $10.69 $10.70 $19.79 91,000
2016-09-22 $10.71 $10.77 $10.69 $10.76 $19.91 97,996
2016-09-21 $10.67 $10.73 $10.60 $10.71 $19.81 64,341
2016-09-20 $10.70 $10.70 $10.60 $10.64 $19.68 31,136
2016-09-19 $10.59 $10.70 $10.53 $10.58 $19.57 48,524
2016-09-16 $10.53 $10.55 $10.41 $10.55 $19.52 66,772
2016-09-15 $10.50 $10.56 $10.48 $10.52 $19.46 29,549
2016-09-14 $10.48 $10.56 $10.40 $10.47 $19.37 43,263
2016-09-13 $10.43 $10.54 $10.41 $10.44 $19.31 38,858
2016-09-12 $10.30 $10.47 $10.26 $10.43 $19.29 61,659
2016-09-09 $10.57 $10.57 $10.33 $10.37 $19.18 87,300
2016-09-08 $10.61 $10.61 $10.55 $10.57 $19.55 45,515
2016-09-07 $10.59 $10.62 $10.52 $10.60 $19.61 63,168
2016-09-06 $10.57 $10.59 $10.45 $10.54 $19.50 47,064
2016-09-02 $10.45 $10.60 $10.44 $10.57 $19.55 38,969
2016-09-01 $10.52 $10.56 $10.29 $10.39 $19.22 68,718
2016-08-31 $10.55 $10.58 $10.40 $10.49 $19.41 60,827
2016-08-30 $10.55 $10.61 $10.48 $10.55 $19.52 44,632
2016-08-29 $10.50 $10.60 $10.43 $10.51 $19.44 46,597
2016-08-26 $10.72 $10.72 $10.39 $10.46 $19.35 109,318
2016-08-25 $10.65 $10.78 $10.64 $10.70 $19.79 62,313
2016-08-24 $10.96 $10.96 $10.79 $10.81 $19.74 174,006
2016-08-23 $10.90 $11.00 $10.90 $10.95 $20.00 122,474
2016-08-22 $10.80 $10.93 $10.77 $10.90 $19.90 114,553
2016-08-19 $10.85 $10.85 $10.76 $10.80 $19.72 77,065
2016-08-18 $10.80 $10.90 $10.79 $10.83 $19.78 115,227
2016-08-17 $10.80 $10.80 $10.69 $10.78 $19.68 57,811
2016-08-16 $10.84 $10.84 $10.73 $10.76 $19.65 87,979
2016-08-15 $10.85 $10.90 $10.81 $10.82 $19.76 71,075
2016-08-12 $10.84 $10.93 $10.83 $10.85 $19.81 65,810
2016-08-11 $10.89 $10.93 $10.83 $10.87 $19.85 72,270
2016-08-10 $10.94 $10.97 $10.87 $10.89 $19.89 71,840
2016-08-09 $10.97 $11.00 $10.92 $10.93 $19.96 69,500
2016-08-08 $11.06 $11.07 $10.93 $10.95 $20.00 74,045
2016-08-05 $10.99 $11.16 $10.99 $11.07 $20.21 71,987
2016-08-04 $10.97 $11.03 $10.95 $10.99 $20.07 41,647
2016-08-03 $10.93 $11.00 $10.87 $10.97 $20.03 82,025
2016-08-02 $10.97 $11.00 $10.85 $10.93 $19.96 68,336
2016-08-01 $11.05 $11.05 $10.80 $10.97 $20.03 69,678
2016-07-29 $10.97 $11.25 $10.96 $11.16 $20.38 72,973
2016-07-28 $10.70 $11.10 $10.30 $10.95 $20.00 155,514
2016-07-27 $10.77 $10.88 $10.76 $10.85 $19.81 37,748
2016-07-26 $10.85 $10.86 $10.76 $10.83 $19.78 47,170
2016-07-25 $10.90 $10.92 $10.75 $10.86 $19.83 60,739
2016-07-22 $10.98 $11.05 $10.93 $11.04 $19.90 73,401
2016-07-21 $10.96 $11.00 $10.87 $10.91 $19.67 66,999
2016-07-20 $10.90 $10.99 $10.84 $10.98 $19.79 64,555
2016-07-19 $10.79 $10.90 $10.73 $10.86 $19.58 57,822
2016-07-18 $10.74 $10.79 $10.68 $10.77 $19.42 50,010
2016-07-15 $10.73 $10.74 $10.55 $10.74 $19.36 65,445
2016-07-14 $10.55 $10.69 $10.54 $10.68 $19.25 80,635
2016-07-13 $10.50 $10.55 $10.44 $10.48 $18.89 43,438
2016-07-12 $10.42 $10.49 $10.37 $10.47 $18.88 64,467
2016-07-11 $10.28 $10.40 $10.20 $10.37 $18.70 53,951
2016-07-08 $10.25 $10.30 $10.23 $10.26 $18.50 38,083
2016-07-07 $10.30 $10.30 $10.16 $10.25 $18.48 33,307
2016-07-06 $10.26 $10.30 $10.08 $10.29 $18.55 42,221
2016-07-05 $10.30 $10.30 $10.15 $10.21 $18.41 43,331
2016-07-01 $10.30 $10.34 $10.24 $10.29 $18.55 46,708
2016-06-30 $10.35 $10.35 $10.27 $10.29 $18.55 70,267
2016-06-29 $10.34 $10.36 $10.28 $10.34 $18.64 48,400
2016-06-28 $10.20 $10.42 $10.15 $10.29 $18.55 50,959
2016-06-27 $10.24 $10.29 $9.96 $10.14 $18.28 65,493
2016-06-24 $10.10 $10.45 $9.95 $10.34 $18.64 145,756
2016-06-23 $10.46 $10.50 $10.43 $10.44 $18.57 63,589
2016-06-22 $10.50 $10.52 $10.42 $10.44 $18.57 31,932
2016-06-21 $10.53 $10.56 $10.47 $10.49 $18.66 43,877
2016-06-20 $10.47 $10.53 $10.46 $10.51 $18.69 57,826
2016-06-17 $10.45 $10.47 $10.39 $10.46 $18.61 68,324
2016-06-16 $10.38 $10.45 $10.31 $10.44 $18.57 31,397
2016-06-15 $10.32 $10.44 $10.21 $10.38 $18.46 39,831
2016-06-14 $10.40 $10.45 $10.30 $10.37 $18.45 30,843
2016-06-13 $10.46 $10.47 $10.40 $10.42 $18.53 34,886
2016-06-10 $10.50 $10.50 $10.40 $10.45 $18.59 50,836
2016-06-09 $10.45 $10.46 $10.38 $10.45 $18.59 24,119
2016-06-08 $10.40 $10.46 $10.39 $10.43 $18.55 32,601
2016-06-07 $10.35 $10.45 $10.34 $10.39 $18.48 27,982
2016-06-06 $10.37 $10.47 $10.37 $10.42 $18.53 37,496
2016-06-03 $10.45 $10.47 $10.40 $10.44 $18.57 36,038
2016-06-02 $10.38 $10.46 $10.33 $10.43 $18.55 31,416
2016-06-01 $10.42 $10.43 $10.36 $10.40 $18.50 37,625
2016-05-31 $10.40 $10.40 $10.25 $10.38 $18.46 40,175
2016-05-27 $10.27 $10.40 $10.19 $10.35 $18.41 47,329
2016-05-26 $10.31 $10.35 $10.19 $10.19 $18.13 46,203
2016-05-25 $10.40 $10.42 $10.28 $10.32 $18.36 34,505
2016-05-24 $10.35 $10.49 $10.25 $10.43 $18.55 36,993
2016-05-23 $10.50 $10.55 $10.46 $10.49 $18.41 57,546
2016-05-20 $10.37 $10.50 $10.32 $10.47 $18.38 35,924
2016-05-19 $10.25 $10.41 $10.12 $10.30 $18.08 52,237
2016-05-18 $10.57 $10.62 $10.25 $10.36 $18.18 81,072
2016-05-17 $10.72 $10.90 $10.59 $10.62 $18.64 97,723
2016-05-16 $10.48 $10.76 $10.48 $10.74 $18.85 83,532
2016-05-13 $10.39 $10.50 $10.35 $10.48 $18.39 39,501
2016-05-12 $10.33 $10.50 $10.31 $10.40 $18.25 35,993
2016-05-11 $10.25 $10.39 $10.20 $10.28 $18.04 48,898
2016-05-10 $10.05 $10.25 $10.05 $10.25 $17.99 45,770
2016-05-09 $9.92 $10.15 $9.92 $10.04 $17.62 33,376
2016-05-06 $9.70 $9.97 $9.70 $9.90 $17.38 49,804
2016-05-05 $9.75 $9.95 $9.69 $9.71 $17.04 44,665
2016-05-04 $9.43 $9.83 $9.39 $9.73 $17.08 35,055
2016-05-03 $9.60 $9.60 $9.32 $9.52 $16.71 53,780
2016-05-02 $9.71 $9.80 $9.59 $9.61 $16.87 50,267
2016-04-29 $9.41 $9.87 $9.41 $9.68 $16.99 57,897
2016-04-28 $9.94 $9.98 $9.26 $9.37 $16.45 234,621
2016-04-27 $10.45 $10.54 $10.40 $10.41 $18.27 37,427
2016-04-26 $10.45 $10.54 $10.40 $10.48 $18.39 27,083
2016-04-25 $10.57 $10.57 $10.37 $10.41 $18.27 39,582
2016-04-22 $10.69 $10.69 $10.46 $10.62 $18.64 46,388
2016-04-21 $10.88 $10.92 $10.77 $10.81 $18.73 70,321
2016-04-20 $10.70 $10.94 $10.60 $10.85 $18.80 74,060
2016-04-19 $10.60 $10.70 $10.57 $10.65 $18.45 38,712
2016-04-18 $10.60 $10.61 $10.35 $10.59 $18.35 62,880
2016-04-15 $10.60 $10.68 $10.45 $10.60 $18.36 77,495
2016-04-14 $10.83 $10.85 $10.49 $10.64 $18.43 130,795
2016-04-13 $10.74 $10.89 $10.71 $10.87 $18.83 53,839
2016-04-12 $10.70 $10.75 $10.68 $10.72 $18.57 29,804
2016-04-11 $10.56 $10.70 $10.53 $10.69 $18.52 52,934
2016-04-08 $10.56 $10.65 $10.54 $10.55 $18.28 28,864
2016-04-07 $10.57 $10.62 $10.48 $10.51 $18.21 27,018
2016-04-06 $10.44 $10.60 $10.36 $10.57 $18.31 41,379
2016-04-05 $10.41 $10.47 $10.27 $10.43 $18.07 31,723
2016-04-04 $10.41 $10.48 $10.31 $10.35 $17.93 35,440
2016-04-01 $10.37 $10.39 $10.27 $10.39 $18.00 24,479
2016-03-31 $10.19 $10.38 $10.15 $10.37 $17.96 76,011
2016-03-30 $10.32 $10.39 $10.22 $10.26 $17.77 23,093
2016-03-29 $10.19 $10.34 $10.08 $10.33 $17.90 6,833
2016-03-28 $10.35 $10.35 $10.07 $10.18 $17.64 4,618
2016-03-24 $10.16 $10.34 $10.00 $10.32 $17.88 27,343
2016-03-23 $10.52 $10.52 $10.20 $10.21 $17.69 56,408
2016-03-22 $10.58 $10.70 $10.48 $10.68 $18.25 73,019
2016-03-21 $10.48 $10.58 $10.42 $10.56 $18.05 48,877
2016-03-18 $10.33 $10.46 $10.25 $10.41 $17.79 81,351
2016-03-17 $10.08 $10.34 $10.05 $10.25 $17.52 79,213
2016-03-16 $9.75 $10.07 $9.73 $10.02 $17.12 26,889
2016-03-15 $10.14 $10.14 $9.76 $9.79 $16.73 46,634
2016-03-14 $10.00 $10.19 $9.93 $10.16 $17.36 42,037
2016-03-11 $9.88 $10.00 $9.78 $10.00 $17.09 40,631
2016-03-10 $9.90 $9.90 $9.66 $9.78 $16.71 23,579
2016-03-09 $9.78 $9.95 $9.73 $9.80 $16.75 20,092
2016-03-08 $9.94 $10.00 $9.75 $9.76 $16.68 37,196
2016-03-07 $9.65 $9.99 $9.65 $9.98 $17.05 48,825
2016-03-04 $9.87 $9.87 $9.65 $9.72 $16.61 37,512
2016-03-03 $9.75 $9.88 $9.67 $9.87 $16.87 46,948
2016-03-02 $9.64 $9.75 $9.60 $9.63 $16.46 28,572
2016-03-01 $9.72 $9.75 $9.61 $9.66 $16.51 28,178
2016-02-29 $9.61 $9.79 $9.53 $9.62 $16.44 59,284
2016-02-26 $9.53 $9.75 $9.50 $9.52 $16.27 26,538
2016-02-25 $9.35 $9.57 $9.31 $9.53 $16.29 43,720
2016-02-24 $9.06 $9.41 $9.00 $9.35 $15.98 29,841
2016-02-23 $9.48 $9.51 $9.23 $9.25 $15.81 33,842
2016-02-22 $9.50 $9.60 $9.42 $9.51 $16.25 35,892
2016-02-19 $9.53 $9.68 $9.51 $9.62 $16.20 49,412
2016-02-18 $9.68 $9.68 $9.50 $9.53 $16.05 39,785
2016-02-17 $9.42 $9.64 $9.42 $9.62 $16.20 60,049
2016-02-16 $9.19 $9.44 $9.12 $9.42 $15.86 69,816
2016-02-12 $9.17 $9.19 $8.95 $9.14 $15.39 40,822
2016-02-11 $8.83 $8.95 $8.67 $8.88 $14.95 31,385
2016-02-10 $8.88 $9.09 $8.87 $8.88 $14.95 19,691
2016-02-09 $9.06 $9.09 $8.80 $8.89 $14.97 34,293
2016-02-08 $8.81 $9.18 $8.81 $9.17 $15.44 35,000
2016-02-05 $9.00 $9.13 $8.92 $8.94 $15.06 28,252
2016-02-04 $9.06 $9.22 $9.03 $9.05 $15.24 21,976
2016-02-03 $9.06 $9.17 $8.95 $9.03 $15.21 32,190
2016-02-02 $8.84 $8.99 $8.71 $8.94 $15.06 28,021
2016-02-01 $8.77 $9.04 $8.75 $8.90 $14.99 35,519
2016-01-29 $8.61 $8.95 $8.60 $8.88 $14.95 51,560
2016-01-28 $8.37 $8.63 $8.37 $8.47 $14.26 37,022
2016-01-27 $8.33 $8.59 $8.33 $8.37 $14.10 33,367
2016-01-26 $8.27 $8.48 $8.16 $8.40 $14.15 48,581
2016-01-25 $8.70 $8.71 $8.22 $8.23 $13.86 58,963
2016-01-22 $8.56 $8.87 $8.49 $8.74 $14.72 39,713
2016-01-21 $8.45 $8.70 $8.32 $8.63 $14.30 77,401
2016-01-20 $8.22 $8.59 $7.50 $8.46 $14.02 160,941
2016-01-19 $8.76 $8.84 $8.29 $8.35 $13.84 75,323
2016-01-15 $8.90 $8.95 $8.39 $8.71 $14.44 96,986
2016-01-14 $8.85 $9.03 $8.63 $8.96 $14.85 70,211
2016-01-13 $9.13 $9.21 $8.82 $8.86 $14.69 84,573
2016-01-12 $9.65 $9.65 $8.94 $9.07 $15.03 140,319
2016-01-11 $9.77 $9.87 $9.60 $9.61 $15.93 38,035
2016-01-08 $9.95 $9.99 $9.76 $9.77 $16.19 39,106
2016-01-07 $10.11 $10.21 $9.90 $9.90 $16.41 70,915
2016-01-06 $10.00 $10.29 $9.94 $10.25 $16.99 70,795
2016-01-05 $9.87 $10.08 $9.82 $10.03 $16.63 37,732
2016-01-04 $9.85 $9.92 $9.69 $9.91 $16.43 64,464
2015-12-31 $9.90 $10.10 $9.84 $9.93 $16.46 71,789
2015-12-30 $9.84 $9.99 $9.79 $9.89 $16.39 85,105
2015-12-29 $9.75 $9.87 $9.70 $9.84 $16.31 67,417
2015-12-28 $9.72 $9.79 $9.56 $9.75 $16.16 66,743
2015-12-24 $9.75 $9.79 $9.68 $9.76 $16.18 27,860
2015-12-23 $9.67 $9.75 $9.50 $9.69 $16.06 66,846
2015-12-22 $9.48 $9.70 $9.35 $9.67 $16.03 112,412
2015-12-21 $9.60 $9.65 $9.36 $9.62 $15.72 93,511
2015-12-18 $9.50 $9.58 $9.40 $9.58 $15.65 90,721
2015-12-17 $9.31 $9.58 $9.23 $9.50 $15.52 102,495
2015-12-16 $8.94 $9.30 $8.80 $9.25 $15.11 84,137
2015-12-15 $8.43 $8.84 $8.42 $8.80 $14.38 72,922
2015-12-14 $9.02 $9.06 $8.30 $8.40 $13.72 143,446
2015-12-11 $9.09 $9.15 $8.97 $9.02 $14.74 70,753
2015-12-10 $9.10 $9.29 $9.09 $9.17 $14.98 32,584
2015-12-09 $9.10 $9.24 $9.09 $9.11 $14.88 23,016
2015-12-08 $9.00 $9.14 $9.00 $9.09 $14.85 26,344
2015-12-07 $9.22 $9.31 $9.05 $9.07 $14.82 39,434
2015-12-04 $9.11 $9.39 $9.11 $9.26 $15.13 49,964
2015-12-03 $9.23 $9.29 $9.10 $9.10 $14.87 45,582
2015-12-02 $9.59 $9.62 $9.24 $9.25 $15.11 70,243
2015-12-01 $9.65 $9.69 $9.56 $9.61 $15.70 37,581
2015-11-30 $9.48 $9.65 $9.48 $9.57 $15.64 74,407
2015-11-27 $9.36 $9.59 $9.28 $9.53 $15.57 45,381
2015-11-25 $9.21 $9.30 $9.17 $9.29 $15.18 41,073
2015-11-24 $9.16 $9.28 $9.12 $9.23 $15.08 37,251
2015-11-23 $9.00 $9.27 $8.99 $9.17 $14.98 45,631
2015-11-20 $9.13 $9.23 $9.00 $9.05 $14.79 55,351
2015-11-19 $9.25 $9.40 $9.22 $9.26 $14.90 68,320
2015-11-18 $9.19 $9.34 $9.15 $9.31 $14.98 67,773
2015-11-17 $9.30 $9.34 $9.15 $9.17 $14.75 55,210
2015-11-16 $9.19 $9.30 $9.11 $9.28 $14.93 67,469
2015-11-13 $9.02 $9.19 $8.99 $9.17 $14.75 39,496
2015-11-12 $9.00 $9.04 $8.88 $9.00 $14.48 37,035
2015-11-11 $8.82 $9.05 $8.82 $9.01 $14.50 36,709
2015-11-10 $8.86 $9.00 $8.77 $8.79 $14.14 61,403
2015-11-09 $9.05 $9.09 $8.82 $8.85 $14.24 75,849
2015-11-06 $9.06 $9.22 $8.90 $9.12 $14.67 70,552
2015-11-05 $9.24 $9.29 $8.96 $9.12 $14.67 74,224
2015-11-04 $9.15 $9.34 $9.08 $9.24 $14.87 70,457
2015-11-03 $8.96 $9.31 $8.95 $9.15 $14.72 76,968
2015-11-02 $8.90 $9.16 $8.86 $8.96 $14.42 88,135
2015-10-30 $8.80 $9.32 $8.80 $8.88 $14.29 251,329
2015-10-29 $9.85 $9.90 $9.33 $9.39 $15.11 101,719
2015-10-28 $9.51 $9.91 $9.51 $9.91 $15.95 68,013
2015-10-27 $9.81 $9.84 $9.41 $9.48 $15.25 88,133
2015-10-26 $10.12 $10.14 $9.79 $9.82 $15.80 57,704
2015-10-23 $10.15 $10.15 $10.03 $10.13 $16.30 31,891
2015-10-22 $9.76 $10.15 $9.72 $10.12 $16.28 116,512
2015-10-21 $9.96 $10.09 $9.82 $9.90 $15.71 101,509
2015-10-20 $9.82 $9.95 $9.75 $9.89 $15.70 50,042
2015-10-19 $9.81 $9.95 $9.75 $9.79 $15.54 38,819
2015-10-16 $9.94 $9.94 $9.66 $9.80 $15.55 45,715
2015-10-15 $9.77 $9.89 $9.55 $9.89 $15.70 44,775
2015-10-14 $9.60 $9.83 $9.50 $9.70 $15.39 50,910
2015-10-13 $9.74 $9.83 $9.61 $9.63 $15.28 41,082
2015-10-12 $9.50 $9.77 $9.44 $9.74 $15.46 65,087
2015-10-09 $10.16 $10.16 $9.51 $9.54 $15.14 118,046
2015-10-08 $10.02 $10.21 $9.96 $10.16 $16.12 57,189
2015-10-07 $9.90 $10.00 $9.82 $10.00 $15.87 60,802
2015-10-06 $9.72 $9.97 $9.72 $9.86 $15.65 73,735
2015-10-05 $9.29 $9.75 $9.29 $9.72 $15.43 77,032
2015-10-02 $9.14 $9.28 $9.14 $9.27 $14.71 35,972
2015-10-01 $9.28 $9.29 $9.10 $9.22 $14.63 37,327
2015-09-30 $9.14 $9.27 $8.99 $9.25 $14.68 89,664
2015-09-29 $9.32 $9.40 $9.05 $9.10 $14.44 63,751
2015-09-28 $9.52 $9.56 $9.20 $9.36 $14.85 99,917
2015-09-25 $9.80 $9.86 $9.56 $9.56 $15.17 45,426
2015-09-24 $9.62 $9.89 $9.60 $9.83 $15.60 41,616
2015-09-23 $9.63 $9.88 $9.60 $9.66 $15.33 45,810
2015-09-22 $9.80 $9.95 $9.77 $9.85 $15.41 73,814
2015-09-21 $10.10 $10.10 $9.76 $9.84 $15.39 77,180
2015-09-18 $9.60 $10.05 $9.56 $10.04 $15.71 144,377
2015-09-17 $9.37 $9.76 $9.28 $9.66 $15.11 92,771
2015-09-16 $9.25 $9.40 $9.23 $9.36 $14.64 83,394
2015-09-15 $9.10 $9.23 $9.08 $9.23 $14.44 44,745
2015-09-14 $9.02 $9.23 $9.02 $9.08 $14.20 25,444
2015-09-11 $8.96 $9.07 $8.93 $9.07 $14.19 32,031
2015-09-10 $9.00 $9.04 $8.87 $8.96 $14.02 47,005
2015-09-09 $9.10 $9.10 $8.97 $8.99 $14.06 49,830
2015-09-08 $9.01 $9.02 $8.93 $8.96 $14.02 39,069
2015-09-04 $8.96 $8.98 $8.84 $8.92 $13.95 42,302
2015-09-03 $9.14 $9.17 $8.99 $9.00 $14.08 53,387
2015-09-02 $9.19 $9.24 $9.06 $9.15 $14.31 68,580
2015-09-01 $8.96 $9.13 $8.96 $9.04 $14.14 75,304

Orchid Island Capital Inc (ORC) News Headlines

Recent Orchid Island Capital Inc (ORC) 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.