PermRock Royalty Trust (PRT) Exchange: NYSE

  1. Overview
  2. PermRock Royalty Trust (PRT)

Data as of Aug. 27, 2025

$4.00 ($-0.03) -0.74%

PermRock Royalty Trust - Daily Information
Click for more stock information on PermRock Royalty Trust.
Daily Information Data
Date Aug. 27, 2025
Open $4.01
Previous Close $4.00
High $4.03
Low $3.94
Adjusted Open $4.01
Previous Adjusted Close $4.00
Adjusted High $4.03
Adjusted Low $3.94

About PermRock Royalty Trust (PRT)

PermRock Royalty Trust is a Delaware statutory trust formed by Boaz Energy II, LLC ("Boaz Energy") to own a net profits interest representing the right to receive 80% of the net profits from the sale of oil and natural gas production from certain properties owned by Boaz Energy in the Permian Basin of West Texas.

Invest in PermRock Royalty Trust (PRT)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Investing built for a better future.

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

Historical Stock Data for PermRock Royalty Trust (PRT)

Date Open High Low Close Adj.Close Volume
2025-08-01 $4.01 $4.03 $3.94 $4.00 $4.00 24,976
2025-07-31 $4.08 $4.08 $4.00 $4.03 $4.03 26,455
2025-07-30 $4.05 $4.14 $4.05 $4.10 $4.07 26,729
2025-07-29 $4.12 $4.13 $4.07 $4.10 $4.07 29,599
2025-07-28 $4.09 $4.12 $4.06 $4.09 $4.06 32,672
2025-07-25 $4.06 $4.08 $4.03 $4.06 $4.06 30,704
2025-07-24 $4.04 $4.07 $4.04 $4.04 $4.04 26,728
2025-07-23 $4.10 $4.10 $4.04 $4.06 $4.06 23,638
2025-07-22 $4.07 $4.10 $4.05 $4.09 $4.09 22,384
2025-07-21 $4.10 $4.14 $4.04 $4.09 $4.09 27,642
2025-07-18 $4.01 $4.04 $4.00 $4.04 $4.04 18,027
2025-07-17 $4.03 $4.08 $4.01 $4.02 $4.02 12,497
2025-07-16 $4.08 $4.10 $4.03 $4.03 $4.03 15,215
2025-07-15 $4.10 $4.14 $4.01 $4.08 $4.08 42,141
2025-07-14 $4.00 $4.12 $3.98 $4.10 $4.10 31,826
2025-07-11 $3.91 $4.05 $3.91 $4.04 $4.04 21,506
2025-07-10 $4.03 $4.04 $3.92 $3.97 $3.97 49,624
2025-07-09 $4.04 $4.06 $4.00 $4.00 $4.00 30,203
2025-07-08 $4.03 $4.10 $4.03 $4.06 $4.06 23,915
2025-07-07 $4.02 $4.06 $4.00 $4.01 $4.01 35,923
2025-07-03 $4.10 $4.10 $4.01 $4.02 $4.02 13,862
2025-07-02 $4.15 $4.15 $4.00 $4.06 $4.06 38,030
2025-07-01 $4.20 $4.20 $4.04 $4.05 $4.05 37,022
2025-06-30 $4.22 $4.24 $4.13 $4.19 $4.19 36,252
2025-06-27 $4.23 $4.28 $4.23 $4.24 $4.20 19,408
2025-06-26 $4.14 $4.28 $4.14 $4.25 $4.20 35,862
2025-06-25 $4.18 $4.20 $4.11 $4.17 $4.13 23,615
2025-06-24 $4.08 $4.17 $4.08 $4.14 $4.10 35,213
2025-06-23 $4.15 $4.17 $4.05 $4.08 $4.04 54,220
2025-06-20 $4.00 $4.11 $4.00 $4.10 $4.06 30,303
2025-06-18 $4.05 $4.13 $3.90 $4.07 $4.03 53,373
2025-06-17 $4.03 $4.13 $3.97 $4.07 $4.03 49,409
2025-06-16 $4.00 $4.09 $3.96 $3.99 $3.95 21,806
2025-06-13 $4.02 $4.15 $3.99 $4.02 $3.98 28,170
2025-06-12 $4.02 $4.02 $3.94 $4.00 $3.96 22,818
2025-06-11 $3.97 $3.98 $3.90 $3.91 $3.87 30,367
2025-06-10 $3.97 $3.98 $3.92 $3.94 $3.90 21,487
2025-06-09 $3.99 $3.99 $3.90 $3.92 $3.88 14,134
2025-06-06 $3.89 $3.98 $3.88 $3.96 $3.92 21,455
2025-06-05 $3.89 $3.94 $3.86 $3.90 $3.86 27,843
2025-06-04 $3.92 $3.97 $3.90 $3.90 $3.86 20,291
2025-06-03 $3.96 $3.96 $3.90 $3.94 $3.90 15,193
2025-06-02 $4.01 $4.02 $3.87 $3.92 $3.88 48,022
2025-05-30 $4.03 $4.17 $3.96 $4.02 $3.98 45,531
2025-05-29 $4.06 $4.06 $4.00 $4.04 $3.97 30,951
2025-05-28 $3.99 $4.04 $3.92 $4.04 $3.97 38,994
2025-05-27 $3.95 $3.95 $3.88 $3.91 $3.84 27,106
2025-05-23 $3.91 $3.95 $3.88 $3.92 $3.85 24,720
2025-05-22 $3.83 $3.94 $3.83 $3.89 $3.82 17,026
2025-05-21 $3.93 $3.96 $3.84 $3.86 $3.79 17,206
2025-05-20 $3.97 $3.98 $3.90 $3.91 $3.84 22,236
2025-05-19 $3.82 $3.98 $3.81 $3.98 $3.91 31,389
2025-05-16 $3.90 $3.90 $3.83 $3.83 $3.76 14,305
2025-05-15 $3.92 $3.92 $3.85 $3.86 $3.79 14,006
2025-05-14 $3.96 $3.98 $3.83 $3.88 $3.81 24,891
2025-05-13 $3.91 $3.96 $3.88 $3.93 $3.86 21,212
2025-05-12 $3.90 $3.90 $3.83 $3.87 $3.80 22,175
2025-05-09 $3.80 $3.86 $3.80 $3.83 $3.76 21,457
2025-05-08 $3.77 $3.86 $3.77 $3.82 $3.75 31,721
2025-05-07 $3.85 $3.87 $3.76 $3.78 $3.71 24,921
2025-05-06 $3.78 $3.85 $3.75 $3.83 $3.76 29,221
2025-05-05 $3.88 $3.89 $3.73 $3.74 $3.67 33,723
2025-05-02 $3.89 $3.89 $3.77 $3.86 $3.86 27,409
2025-05-01 $3.87 $3.95 $3.68 $3.80 $3.80 39,590
2025-04-30 $3.92 $3.95 $3.90 $3.92 $3.92 13,122
2025-04-29 $3.96 $4.01 $3.93 $3.93 $3.90 19,981
2025-04-28 $3.96 $4.01 $3.95 $4.00 $3.98 28,422
2025-04-25 $3.90 $4.00 $3.90 $3.95 $3.93 22,449
2025-04-24 $3.92 $3.97 $3.89 $3.93 $3.93 22,253
2025-04-23 $3.98 $4.01 $3.91 $3.92 $3.92 12,937
2025-04-22 $3.98 $4.01 $3.90 $3.95 $3.95 21,070
2025-04-21 $4.08 $4.08 $3.92 $4.00 $4.00 50,254
2025-04-17 $3.85 $3.99 $3.85 $3.97 $3.97 43,261
2025-04-16 $3.74 $3.87 $3.71 $3.85 $3.85 20,834
2025-04-15 $3.76 $3.76 $3.70 $3.70 $3.70 15,568
2025-04-14 $3.81 $3.83 $3.70 $3.75 $3.75 35,198
2025-04-11 $3.65 $3.80 $3.63 $3.74 $3.74 30,412
2025-04-10 $3.79 $3.79 $3.55 $3.61 $3.61 57,532
2025-04-09 $3.75 $3.83 $3.65 $3.74 $3.74 63,741
2025-04-08 $3.92 $3.95 $3.69 $3.71 $3.71 61,786
2025-04-07 $3.58 $3.74 $3.37 $3.65 $3.65 90,403
2025-04-04 $4.06 $4.10 $3.70 $3.76 $3.76 103,864
2025-04-03 $4.08 $4.13 $4.02 $4.12 $4.12 47,277
2025-04-02 $4.16 $4.25 $4.08 $4.10 $4.10 35,219
2025-04-01 $4.35 $4.35 $4.25 $4.27 $4.27 27,938
2025-03-31 $4.24 $4.31 $4.17 $4.30 $4.30 23,729
2025-03-28 $4.31 $4.38 $4.27 $4.31 $4.31 34,962
2025-03-27 $4.41 $4.41 $4.31 $4.33 $4.33 38,135
2025-03-26 $4.38 $4.42 $4.21 $4.35 $4.35 114,090
2025-03-25 $4.38 $4.40 $4.27 $4.37 $4.37 81,021
2025-03-24 $4.20 $4.33 $4.14 $4.27 $4.27 75,060
2025-03-21 $4.05 $4.11 $3.98 $4.09 $4.09 47,770
2025-03-20 $3.99 $4.05 $3.98 $4.02 $4.02 20,062
2025-03-19 $4.01 $4.08 $4.00 $4.04 $4.04 20,679
2025-03-18 $4.10 $4.10 $3.95 $4.05 $4.05 27,849
2025-03-17 $4.10 $4.10 $4.00 $4.02 $4.02 45,957
2025-03-14 $4.02 $4.09 $3.94 $4.03 $4.03 35,827
2025-03-13 $3.93 $4.04 $3.89 $3.96 $3.96 48,155
2025-03-12 $3.84 $3.97 $3.84 $3.89 $3.89 34,487
2025-03-11 $4.05 $4.05 $3.80 $3.88 $3.88 99,363
2025-03-10 $3.95 $4.03 $3.95 $3.98 $3.98 35,632
2025-03-07 $4.00 $4.03 $3.94 $4.01 $4.01 63,071
2025-03-06 $4.04 $4.04 $3.91 $3.91 $3.91 86,626
2025-03-05 $4.28 $4.28 $4.01 $4.07 $4.07 67,013
2025-03-04 $4.30 $4.37 $4.20 $4.28 $4.28 63,035
2025-03-03 $4.48 $4.54 $4.32 $4.37 $4.37 59,960
2025-02-28 $4.45 $4.55 $4.40 $4.46 $4.46 64,967
2025-02-27 $4.38 $4.63 $4.35 $4.47 $4.43 142,174
2025-02-26 $4.38 $4.40 $4.32 $4.38 $4.34 38,442
2025-02-25 $4.38 $4.40 $4.32 $4.38 $4.34 59,691
2025-02-24 $4.39 $4.39 $4.32 $4.35 $4.31 48,549
2025-02-21 $4.38 $4.42 $4.29 $4.37 $4.33 41,394
2025-02-20 $4.32 $4.36 $4.26 $4.35 $4.31 68,310
2025-02-19 $4.21 $4.37 $4.21 $4.30 $4.26 63,614
2025-02-18 $4.36 $4.36 $4.21 $4.24 $4.20 92,871
2025-02-14 $4.36 $4.42 $4.31 $4.37 $4.37 41,835
2025-02-13 $4.25 $4.35 $4.21 $4.35 $4.35 37,489
2025-02-12 $4.28 $4.29 $4.20 $4.28 $4.28 35,353
2025-02-11 $4.28 $4.32 $4.21 $4.23 $4.23 17,872
2025-02-10 $4.18 $4.28 $4.18 $4.21 $4.21 50,143
2025-02-07 $4.28 $4.33 $4.21 $4.21 $4.21 44,565
2025-02-06 $4.24 $4.29 $4.18 $4.22 $4.22 44,392
2025-02-05 $4.10 $4.26 $4.10 $4.26 $4.26 31,095
2025-02-04 $4.31 $4.31 $4.06 $4.17 $4.17 78,909
2025-02-03 $4.13 $4.45 $4.12 $4.28 $4.28 159,862
2025-01-31 $4.34 $4.39 $4.18 $4.20 $4.20 56,996
2025-01-30 $4.36 $4.44 $4.34 $4.34 $4.30 36,420
2025-01-29 $4.46 $4.46 $4.22 $4.34 $4.30 37,878
2025-01-28 $4.30 $4.49 $4.30 $4.43 $4.39 123,327
2025-01-27 $4.19 $4.34 $4.12 $4.34 $4.30 81,715
2025-01-24 $4.13 $4.19 $4.10 $4.19 $4.15 24,492
2025-01-23 $4.14 $4.19 $4.13 $4.18 $4.14 41,020
2025-01-22 $4.07 $4.16 $4.03 $4.11 $4.07 33,048
2025-01-21 $4.09 $4.18 $4.01 $4.12 $4.12 61,334
2025-01-17 $4.04 $4.10 $3.93 $4.09 $4.09 52,783
2025-01-16 $4.01 $4.14 $4.01 $4.03 $4.03 20,487
2025-01-15 $4.20 $4.20 $4.03 $4.04 $4.04 75,228
2025-01-14 $4.03 $4.24 $4.03 $4.15 $4.15 101,410
2025-01-13 $3.89 $4.03 $3.85 $4.03 $4.03 43,302
2025-01-10 $3.79 $4.06 $3.79 $3.83 $3.83 105,902
2025-01-08 $3.74 $3.90 $3.74 $3.89 $3.89 42,127
2025-01-07 $3.52 $3.95 $3.52 $3.83 $3.83 118,843
2025-01-06 $3.56 $3.77 $3.53 $3.59 $3.59 101,031
2025-01-03 $3.55 $3.61 $3.48 $3.53 $3.53 39,926
2025-01-02 $3.52 $3.60 $3.52 $3.56 $3.56 37,858
2024-12-31 $3.64 $3.64 $3.48 $3.52 $3.52 61,216
2024-12-30 $3.64 $3.67 $3.55 $3.61 $3.56 83,987
2024-12-27 $3.79 $3.79 $3.64 $3.64 $3.59 83,280
2024-12-26 $3.64 $3.73 $3.60 $3.67 $3.62 49,355
2024-12-24 $3.59 $3.64 $3.59 $3.64 $3.59 47,982
2024-12-23 $3.50 $3.59 $3.45 $3.57 $3.52 71,877
2024-12-20 $3.38 $3.58 $3.38 $3.45 $3.40 51,567
2024-12-19 $3.29 $3.49 $3.29 $3.40 $3.35 37,666
2024-12-18 $3.55 $3.59 $3.26 $3.28 $3.23 117,757
2024-12-17 $3.68 $3.68 $3.41 $3.47 $3.42 167,250
2024-12-16 $3.68 $3.80 $3.64 $3.65 $3.65 85,816
2024-12-13 $3.85 $3.85 $3.70 $3.73 $3.73 35,003
2024-12-12 $3.75 $3.85 $3.71 $3.80 $3.80 43,271
2024-12-11 $3.68 $3.75 $3.67 $3.72 $3.72 18,078
2024-12-10 $3.75 $3.75 $3.65 $3.68 $3.68 51,910
2024-12-09 $3.65 $3.78 $3.65 $3.73 $3.73 53,888
2024-12-06 $3.80 $3.80 $3.61 $3.72 $3.72 69,018
2024-12-05 $3.77 $3.89 $3.71 $3.78 $3.78 58,179
2024-12-04 $3.92 $3.92 $3.70 $3.81 $3.81 59,688
2024-12-03 $3.92 $3.97 $3.90 $3.90 $3.90 26,113
2024-12-02 $4.01 $4.01 $3.90 $3.92 $3.92 40,275
2024-11-29 $3.96 $4.03 $3.96 $3.99 $3.99 18,868
2024-11-27 $4.05 $4.05 $3.95 $4.01 $4.01 39,495
2024-11-26 $3.95 $4.04 $3.95 $4.04 $4.04 39,083
2024-11-25 $3.98 $4.05 $3.96 $3.98 $3.98 42,816
2024-11-22 $4.00 $4.04 $3.98 $4.02 $4.02 22,344
2024-11-21 $3.97 $4.01 $3.97 $3.99 $3.99 29,572
2024-11-20 $4.01 $4.01 $3.97 $4.00 $4.00 40,451
2024-11-19 $3.91 $4.05 $3.91 $4.01 $4.01 94,275
2024-11-18 $3.87 $4.00 $3.87 $3.98 $3.98 79,906
2024-11-15 $3.96 $3.99 $3.94 $3.95 $3.95 48,326
2024-11-14 $3.87 $3.99 $3.87 $3.99 $3.99 25,901
2024-11-13 $3.98 $3.98 $3.84 $3.89 $3.89 21,425
2024-11-12 $3.81 $4.00 $3.81 $3.90 $3.90 37,592
2024-11-11 $3.88 $3.92 $3.82 $3.83 $3.83 37,145
2024-11-08 $3.85 $3.90 $3.81 $3.89 $3.89 24,627
2024-11-07 $3.74 $3.82 $3.72 $3.82 $3.82 37,146
2024-11-06 $3.90 $3.90 $3.67 $3.72 $3.72 112,191
2024-11-05 $3.91 $4.04 $3.85 $3.85 $3.85 59,445
2024-11-04 $3.81 $3.83 $3.77 $3.77 $3.77 30,180
2024-11-01 $3.83 $3.89 $3.80 $3.81 $3.81 37,695
2024-10-31 $3.87 $3.90 $3.81 $3.85 $3.85 59,291
2024-10-30 $4.08 $4.12 $3.90 $3.90 $3.87 140,824
2024-10-29 $4.05 $4.08 $4.01 $4.04 $4.01 48,823
2024-10-28 $4.04 $4.10 $3.98 $4.06 $4.03 88,428
2024-10-25 $4.12 $4.12 $4.04 $4.06 $4.03 50,283
2024-10-24 $4.10 $4.10 $4.05 $4.09 $4.06 35,431
2024-10-23 $4.05 $4.08 $3.98 $4.05 $4.02 57,229
2024-10-22 $4.06 $4.06 $3.99 $4.03 $4.00 27,169
2024-10-21 $4.05 $4.12 $3.95 $4.03 $4.00 123,353
2024-10-18 $4.00 $4.03 $3.95 $4.00 $3.97 58,268
2024-10-17 $4.00 $4.04 $4.00 $4.00 $3.97 16,191
2024-10-16 $4.00 $4.10 $3.92 $4.00 $3.97 38,004
2024-10-15 $4.00 $4.00 $3.91 $3.96 $3.93 72,195
2024-10-14 $3.93 $4.06 $3.93 $4.03 $4.00 35,799
2024-10-11 $3.90 $3.99 $3.90 $3.96 $3.96 49,150
2024-10-10 $3.97 $3.97 $3.90 $3.91 $3.91 24,583
2024-10-09 $3.92 $3.95 $3.88 $3.94 $3.94 19,915
2024-10-08 $3.94 $3.94 $3.86 $3.90 $3.90 36,440
2024-10-07 $3.95 $3.96 $3.88 $3.94 $3.94 30,073
2024-10-04 $3.96 $3.96 $3.88 $3.90 $3.90 33,935
2024-10-03 $3.88 $3.96 $3.87 $3.96 $3.96 16,164
2024-10-02 $3.85 $3.99 $3.85 $3.87 $3.87 20,260
2024-10-01 $3.95 $3.95 $3.82 $3.83 $3.83 52,673
2024-09-30 $4.00 $4.01 $3.90 $3.95 $3.95 46,630
2024-09-27 $3.98 $4.05 $3.90 $4.05 $4.02 71,942
2024-09-26 $4.00 $4.09 $3.95 $4.00 $3.97 73,992
2024-09-25 $3.96 $3.99 $3.92 $3.99 $3.96 25,861
2024-09-24 $3.96 $3.98 $3.93 $3.95 $3.92 31,978
2024-09-23 $3.92 $3.99 $3.92 $3.96 $3.93 26,495
2024-09-20 $4.00 $4.00 $3.92 $3.92 $3.89 31,071
2024-09-19 $4.10 $4.10 $4.03 $4.03 $4.00 29,890
2024-09-18 $4.09 $4.14 $4.00 $4.01 $3.98 21,128
2024-09-17 $4.06 $4.14 $4.00 $4.14 $4.11 40,745
2024-09-16 $4.01 $4.04 $3.96 $4.03 $4.00 41,476
2024-09-13 $4.04 $4.07 $3.93 $3.94 $3.91 46,929
2024-09-12 $3.92 $4.03 $3.87 $4.00 $3.97 36,871
2024-09-11 $3.82 $3.88 $3.78 $3.88 $3.85 26,438
2024-09-10 $3.90 $3.92 $3.81 $3.82 $3.79 39,894
2024-09-09 $3.90 $3.92 $3.82 $3.83 $3.80 30,289
2024-09-06 $3.84 $3.87 $3.83 $3.84 $3.81 25,555
2024-09-05 $3.80 $3.88 $3.80 $3.84 $3.81 24,211
2024-09-04 $3.89 $3.96 $3.80 $3.80 $3.77 30,706
2024-09-03 $4.16 $4.16 $3.82 $3.89 $3.86 129,896
2024-08-30 $4.26 $4.32 $4.15 $4.15 $4.12 49,638
2024-08-29 $4.37 $4.43 $4.31 $4.31 $4.24 113,674
2024-08-28 $4.31 $4.40 $4.30 $4.40 $4.32 51,585
2024-08-27 $4.19 $4.30 $4.17 $4.30 $4.23 44,000
2024-08-26 $4.15 $4.21 $4.13 $4.20 $4.13 48,467
2024-08-23 $4.20 $4.20 $4.14 $4.14 $4.07 28,866
2024-08-22 $4.11 $4.19 $4.11 $4.15 $4.08 31,701
2024-08-21 $4.13 $4.19 $4.06 $4.16 $4.09 35,962
2024-08-20 $4.17 $4.17 $4.06 $4.07 $4.00 23,282
2024-08-19 $4.10 $4.22 $4.07 $4.10 $4.03 94,296
2024-08-16 $4.12 $4.14 $4.09 $4.13 $4.06 44,103
2024-08-15 $3.98 $4.14 $3.91 $4.08 $4.01 46,327
2024-08-14 $4.03 $4.03 $3.90 $3.98 $3.91 28,660
2024-08-13 $4.00 $4.08 $3.93 $3.98 $3.91 28,187
2024-08-12 $4.00 $4.03 $3.94 $4.01 $3.94 29,224
2024-08-09 $3.98 $4.00 $3.92 $3.98 $3.98 20,938
2024-08-08 $3.89 $3.99 $3.89 $3.91 $3.91 13,225
2024-08-07 $3.81 $4.00 $3.81 $3.87 $3.87 24,712
2024-08-06 $3.76 $3.88 $3.67 $3.77 $3.77 53,840
2024-08-05 $3.81 $3.84 $3.67 $3.81 $3.81 63,222
2024-08-02 $4.00 $4.10 $3.83 $3.83 $3.83 79,641
2024-08-01 $4.15 $4.15 $3.99 $4.05 $4.05 48,192
2024-07-31 $4.07 $4.09 $3.99 $4.07 $4.07 23,258
2024-07-30 $4.08 $4.10 $4.03 $4.06 $4.03 32,068
2024-07-29 $4.10 $4.11 $4.03 $4.06 $4.02 54,434
2024-07-26 $3.99 $4.04 $3.95 $4.03 $4.03 31,302
2024-07-25 $3.97 $4.00 $3.89 $3.95 $3.95 24,537
2024-07-24 $3.92 $4.01 $3.85 $3.87 $3.87 36,475
2024-07-23 $3.91 $4.04 $3.91 $3.98 $3.98 26,518
2024-07-22 $4.00 $4.00 $3.92 $3.93 $3.93 38,875
2024-07-19 $3.96 $4.00 $3.95 $3.96 $3.96 6,694
2024-07-18 $4.00 $4.00 $3.83 $3.96 $3.96 58,840
2024-07-17 $4.00 $4.00 $3.93 $3.97 $3.97 17,060
2024-07-16 $4.03 $4.03 $3.96 $3.98 $3.98 32,923
2024-07-15 $4.03 $4.08 $3.99 $4.01 $4.01 67,624
2024-07-12 $3.91 $4.00 $3.91 $3.99 $3.99 24,807
2024-07-11 $3.84 $3.95 $3.83 $3.93 $3.93 48,161
2024-07-10 $3.85 $3.90 $3.82 $3.86 $3.86 41,378
2024-07-09 $3.75 $3.93 $3.75 $3.85 $3.85 17,528
2024-07-08 $3.88 $3.93 $3.81 $3.83 $3.83 32,758
2024-07-05 $3.97 $3.97 $3.86 $3.89 $3.89 18,870
2024-07-03 $4.00 $4.00 $3.92 $3.93 $3.93 40,193
2024-07-02 $3.98 $4.00 $3.95 $3.96 $3.96 10,123
2024-07-01 $3.99 $4.01 $3.88 $3.94 $3.94 39,435
2024-06-28 $4.04 $4.04 $3.89 $3.89 $3.89 24,810
2024-06-27 $4.01 $4.06 $4.01 $4.04 $3.99 42,004
2024-06-26 $3.89 $4.01 $3.89 $4.00 $3.96 55,705
2024-06-25 $3.79 $3.94 $3.75 $3.91 $3.87 48,876
2024-06-24 $3.72 $3.90 $3.72 $3.85 $3.81 41,046
2024-06-21 $3.79 $3.79 $3.75 $3.75 $3.71 24,057
2024-06-20 $3.78 $3.90 $3.78 $3.79 $3.75 49,881
2024-06-18 $3.76 $3.83 $3.72 $3.79 $3.75 22,424
2024-06-17 $3.72 $3.80 $3.71 $3.79 $3.79 38,109
2024-06-14 $3.81 $3.81 $3.73 $3.76 $3.76 26,187
2024-06-13 $3.70 $3.80 $3.70 $3.78 $3.78 27,609
2024-06-12 $3.72 $3.81 $3.70 $3.73 $3.73 43,663
2024-06-11 $3.60 $3.70 $3.60 $3.68 $3.68 21,519
2024-06-10 $3.64 $3.68 $3.61 $3.64 $3.64 78,555
2024-06-07 $3.70 $3.72 $3.67 $3.67 $3.67 21,880
2024-06-06 $3.58 $3.77 $3.58 $3.72 $3.72 53,607
2024-06-05 $3.76 $3.77 $3.69 $3.69 $3.69 27,329
2024-06-04 $3.70 $3.79 $3.70 $3.73 $3.73 16,066
2024-06-03 $3.78 $3.84 $3.70 $3.79 $3.79 32,388
2024-05-31 $3.83 $3.86 $3.79 $3.79 $3.79 24,001
2024-05-30 $3.88 $3.88 $3.84 $3.85 $3.81 28,764
2024-05-29 $3.82 $3.90 $3.78 $3.88 $3.84 61,932
2024-05-28 $3.82 $3.84 $3.78 $3.83 $3.79 80,663
2024-05-24 $3.80 $3.85 $3.80 $3.81 $3.77 20,098
2024-05-23 $3.89 $3.89 $3.72 $3.76 $3.72 62,165
2024-05-22 $3.84 $3.87 $3.65 $3.80 $3.76 63,410
2024-05-21 $3.90 $3.92 $3.75 $3.78 $3.74 61,708
2024-05-20 $3.78 $3.93 $3.75 $3.89 $3.85 108,917
2024-05-17 $3.83 $3.83 $3.74 $3.74 $3.70 86,959
2024-05-16 $3.84 $3.88 $3.82 $3.83 $3.79 42,742
2024-05-15 $3.87 $3.93 $3.82 $3.84 $3.80 62,855
2024-05-14 $3.98 $3.98 $3.88 $3.92 $3.88 45,072
2024-05-13 $3.88 $4.00 $3.88 $3.93 $3.89 51,594
2024-05-10 $3.84 $3.93 $3.83 $3.92 $3.88 86,720
2024-05-09 $3.95 $3.97 $3.83 $3.83 $3.79 60,507
2024-05-08 $4.02 $4.02 $3.93 $3.93 $3.89 65,848
2024-05-07 $4.00 $4.06 $4.00 $4.03 $3.99 19,010
2024-05-06 $4.09 $4.14 $3.99 $4.01 $3.97 51,815
2024-05-03 $4.06 $4.08 $4.00 $4.01 $3.97 36,720
2024-05-02 $4.02 $4.10 $4.02 $4.03 $3.98 25,177
2024-05-01 $4.01 $4.05 $4.01 $4.01 $3.97 28,648
2024-04-30 $4.15 $4.15 $4.05 $4.09 $4.05 14,986
2024-04-29 $4.06 $4.17 $4.06 $4.15 $4.11 32,866
2024-04-26 $4.05 $4.12 $4.05 $4.06 $3.99 27,555
2024-04-25 $4.07 $4.10 $4.05 $4.05 $3.98 18,443
2024-04-24 $4.11 $4.14 $4.06 $4.09 $4.02 17,477
2024-04-23 $4.05 $4.12 $4.03 $4.09 $4.02 35,572
2024-04-22 $4.10 $4.18 $4.03 $4.04 $3.96 65,707
2024-04-19 $4.03 $4.14 $4.03 $4.11 $4.04 36,522
2024-04-18 $4.10 $4.10 $3.99 $4.00 $3.93 53,557
2024-04-17 $4.11 $4.11 $3.99 $4.07 $4.00 34,285
2024-04-16 $4.09 $4.12 $4.04 $4.09 $4.02 18,757
2024-04-15 $4.20 $4.20 $4.03 $4.04 $3.97 47,781
2024-04-12 $4.15 $4.22 $4.15 $4.20 $4.13 56,046
2024-04-11 $4.20 $4.24 $4.15 $4.19 $4.12 29,632
2024-04-10 $4.16 $4.27 $4.16 $4.24 $4.16 32,269
2024-04-09 $4.22 $4.28 $4.19 $4.23 $4.15 42,316
2024-04-08 $4.23 $4.39 $4.19 $4.25 $4.17 46,360
2024-04-05 $4.30 $4.39 $4.21 $4.24 $4.16 75,027
2024-04-04 $4.23 $4.28 $4.18 $4.25 $4.17 31,850
2024-04-03 $4.19 $4.30 $4.16 $4.23 $4.15 88,911
2024-04-02 $4.20 $4.21 $4.11 $4.17 $4.10 38,763
2024-04-01 $4.15 $4.19 $4.11 $4.19 $4.12 110,299
2024-03-28 $4.20 $4.24 $4.15 $4.18 $4.11 75,852
2024-03-27 $4.28 $4.28 $4.04 $4.24 $4.16 87,282
2024-03-26 $4.18 $4.39 $4.04 $4.39 $4.29 54,981
2024-03-25 $4.16 $4.20 $4.11 $4.20 $4.10 50,379
2024-03-22 $4.23 $4.29 $4.15 $4.16 $4.06 51,246
2024-03-21 $4.25 $4.25 $4.11 $4.22 $4.12 85,040
2024-03-20 $4.44 $4.45 $4.16 $4.18 $4.08 82,180
2024-03-19 $4.35 $4.49 $4.30 $4.49 $4.39 41,090
2024-03-18 $4.45 $4.49 $4.35 $4.35 $4.25 49,690
2024-03-15 $4.43 $4.52 $4.36 $4.49 $4.39 38,139
2024-03-14 $4.50 $4.50 $4.36 $4.44 $4.34 66,553
2024-03-13 $4.43 $4.46 $4.41 $4.44 $4.34 25,596
2024-03-12 $4.36 $4.43 $4.34 $4.37 $4.27 26,027
2024-03-11 $4.35 $4.46 $4.35 $4.40 $4.30 20,809
2024-03-08 $4.40 $4.43 $4.30 $4.42 $4.42 64,311
2024-03-07 $4.54 $4.60 $4.41 $4.45 $4.45 49,841
2024-03-06 $4.57 $4.57 $4.51 $4.54 $4.54 32,344
2024-03-05 $4.45 $4.56 $4.45 $4.54 $4.54 12,825
2024-03-04 $4.46 $4.55 $4.46 $4.51 $4.51 28,663
2024-03-01 $4.61 $4.61 $4.42 $4.56 $4.56 33,196
2024-02-29 $4.39 $4.55 $4.39 $4.55 $4.55 25,679
2024-02-28 $4.43 $4.43 $4.37 $4.39 $4.39 17,612
2024-02-27 $4.50 $4.50 $4.39 $4.41 $4.41 29,450
2024-02-26 $4.57 $4.57 $4.49 $4.50 $4.50 24,110
2024-02-23 $4.36 $4.64 $4.36 $4.64 $4.64 28,770
2024-02-22 $4.40 $4.41 $4.33 $4.36 $4.36 32,995
2024-02-21 $4.35 $4.43 $4.35 $4.39 $4.39 27,203
2024-02-20 $4.33 $4.44 $4.30 $4.30 $4.30 54,628
2024-02-16 $4.37 $4.49 $4.37 $4.43 $4.43 31,601
2024-02-15 $4.33 $4.54 $4.31 $4.43 $4.43 46,818
2024-02-14 $4.52 $4.55 $4.34 $4.43 $4.43 23,205
2024-02-13 $4.24 $4.45 $4.24 $4.40 $4.40 39,409
2024-02-12 $4.24 $4.34 $4.24 $4.31 $4.31 34,221
2024-02-09 $4.38 $4.38 $4.18 $4.24 $4.24 67,323
2024-02-08 $4.32 $4.40 $4.28 $4.35 $4.35 52,143
2024-02-07 $4.30 $4.37 $4.27 $4.28 $4.28 54,853
2024-02-06 $4.40 $4.45 $4.30 $4.30 $4.30 49,581
2024-02-05 $4.49 $4.58 $4.35 $4.40 $4.40 45,027
2024-02-02 $4.50 $4.58 $4.46 $4.47 $4.47 17,708
2024-02-01 $4.50 $4.73 $4.46 $4.51 $4.51 26,068
2024-01-31 $4.71 $4.71 $4.46 $4.46 $4.46 52,326
2024-01-30 $4.72 $4.72 $4.61 $4.71 $4.71 12,887
2024-01-29 $4.72 $4.76 $4.63 $4.74 $4.71 70,516
2024-01-26 $4.74 $4.74 $4.63 $4.72 $4.69 50,673
2024-01-25 $4.63 $4.74 $4.56 $4.70 $4.67 27,964
2024-01-24 $4.71 $4.74 $4.62 $4.65 $4.62 17,496
2024-01-23 $4.59 $4.71 $4.53 $4.67 $4.64 33,012
2024-01-22 $4.60 $4.65 $4.50 $4.53 $4.50 40,717
2024-01-19 $4.55 $4.76 $4.55 $4.64 $4.61 33,825
2024-01-18 $4.58 $4.60 $4.51 $4.55 $4.52 10,245
2024-01-17 $4.57 $4.61 $4.48 $4.58 $4.55 31,919
2024-01-16 $4.64 $4.71 $4.56 $4.64 $4.61 24,607
2024-01-12 $4.66 $4.76 $4.61 $4.64 $4.64 35,804
2024-01-11 $4.40 $4.61 $4.40 $4.50 $4.50 22,116
2024-01-10 $4.35 $4.48 $4.33 $4.39 $4.39 29,807
2024-01-09 $4.40 $4.55 $4.39 $4.40 $4.40 47,908
2024-01-08 $4.42 $4.42 $4.27 $4.40 $4.40 48,452
2024-01-05 $4.57 $4.58 $4.41 $4.44 $4.44 26,035
2024-01-04 $4.62 $4.63 $4.52 $4.58 $4.58 19,351
2024-01-03 $4.30 $4.63 $4.30 $4.53 $4.53 48,979
2024-01-02 $4.42 $4.42 $4.15 $4.25 $4.25 122,464
2023-12-29 $4.55 $4.63 $4.39 $4.42 $4.42 75,599
2023-12-28 $4.81 $4.81 $4.55 $4.57 $4.57 84,672
2023-12-27 $4.92 $4.92 $4.80 $4.82 $4.82 52,751
2023-12-26 $4.80 $4.94 $4.80 $4.90 $4.90 34,640
2023-12-22 $4.87 $5.00 $4.71 $4.80 $4.80 44,405
2023-12-21 $4.95 $5.03 $4.82 $4.96 $4.96 38,995
2023-12-20 $4.81 $4.93 $4.65 $4.83 $4.83 68,563
2023-12-19 $4.59 $4.85 $4.53 $4.78 $4.78 98,342
2023-12-18 $4.55 $4.62 $4.44 $4.53 $4.53 63,118
2023-12-15 $4.60 $4.71 $4.28 $4.35 $4.35 132,170
2023-12-14 $4.57 $4.74 $4.51 $4.61 $4.61 49,248
2023-12-13 $4.47 $4.69 $4.27 $4.54 $4.54 90,988
2023-12-12 $4.74 $4.74 $4.50 $4.51 $4.51 58,338
2023-12-11 $4.83 $4.91 $4.75 $4.75 $4.75 26,342
2023-12-08 $4.80 $4.92 $4.79 $4.84 $4.84 23,306
2023-12-07 $4.81 $4.93 $4.80 $4.80 $4.80 20,880
2023-12-06 $4.80 $4.92 $4.77 $4.81 $4.81 21,495
2023-12-05 $4.86 $4.87 $4.79 $4.84 $4.84 35,651
2023-12-04 $4.94 $4.94 $4.78 $4.86 $4.86 27,748
2023-12-01 $4.76 $4.94 $4.76 $4.94 $4.94 36,014
2023-11-30 $4.78 $4.96 $4.76 $4.79 $4.79 20,028
2023-11-29 $4.85 $4.98 $4.75 $4.78 $4.78 37,077
2023-11-28 $5.00 $5.10 $4.82 $4.85 $4.81 60,971
2023-11-27 $5.04 $5.13 $5.00 $5.00 $4.96 65,312
2023-11-24 $4.80 $5.09 $4.78 $5.06 $5.02 68,612
2023-11-22 $4.79 $4.90 $4.79 $4.85 $4.81 21,337
2023-11-21 $4.88 $4.98 $4.80 $4.80 $4.76 49,604
2023-11-20 $5.04 $5.10 $4.80 $4.80 $4.76 58,177
2023-11-17 $4.96 $5.18 $4.90 $5.03 $4.99 72,813
2023-11-16 $5.10 $5.10 $4.93 $5.05 $5.01 45,067
2023-11-15 $5.16 $5.25 $5.05 $5.06 $5.02 50,091
2023-11-14 $5.50 $5.50 $5.03 $5.16 $5.12 59,921
2023-11-13 $5.20 $5.45 $5.20 $5.37 $5.33 36,160
2023-11-10 $5.15 $5.38 $5.15 $5.27 $5.23 12,623
2023-11-09 $5.05 $5.23 $4.98 $5.20 $5.16 33,315
2023-11-08 $5.25 $5.25 $5.05 $5.05 $5.01 19,455
2023-11-07 $5.34 $5.38 $5.19 $5.23 $5.19 14,325
2023-11-06 $5.38 $5.46 $5.27 $5.35 $5.31 12,776
2023-11-03 $5.48 $5.48 $5.32 $5.39 $5.34 61,328
2023-11-02 $5.10 $5.37 $5.09 $5.32 $5.28 23,830
2023-11-01 $5.00 $5.27 $5.00 $5.10 $5.06 28,393
2023-10-31 $5.21 $5.31 $4.90 $4.95 $4.91 83,969
2023-10-30 $5.48 $5.75 $5.28 $5.32 $5.28 21,827
2023-10-27 $5.65 $5.81 $5.47 $5.48 $5.48 24,505
2023-10-26 $6.01 $6.03 $5.58 $5.58 $5.58 49,257
2023-10-25 $6.15 $6.29 $6.00 $6.05 $6.05 17,011
2023-10-24 $6.15 $6.36 $6.04 $6.28 $6.28 36,390
2023-10-23 $6.12 $6.28 $6.01 $6.20 $6.20 34,662
2023-10-20 $6.12 $6.16 $6.00 $6.10 $6.10 16,381
2023-10-19 $6.05 $6.18 $6.03 $6.18 $6.18 27,158
2023-10-18 $6.14 $6.20 $5.95 $6.13 $6.13 44,715
2023-10-17 $5.95 $6.07 $5.91 $6.01 $6.01 22,621
2023-10-16 $5.85 $6.05 $5.84 $5.95 $5.95 37,022
2023-10-13 $5.76 $5.94 $5.75 $5.94 $5.94 48,407
2023-10-12 $5.86 $5.90 $5.76 $5.76 $5.76 21,165
2023-10-11 $5.76 $5.81 $5.50 $5.79 $5.79 50,711
2023-10-10 $5.79 $5.89 $5.63 $5.77 $5.77 28,390
2023-10-09 $5.40 $5.85 $5.29 $5.75 $5.75 79,144
2023-10-06 $5.31 $5.51 $4.80 $5.26 $5.26 151,128
2023-10-05 $5.66 $5.69 $5.21 $5.32 $5.32 93,635
2023-10-04 $6.15 $6.16 $5.39 $5.67 $5.67 130,565
2023-10-03 $6.20 $6.25 $6.05 $6.15 $6.15 37,150
2023-10-02 $6.61 $6.63 $6.20 $6.20 $6.20 112,410
2023-09-29 $6.85 $6.91 $6.56 $6.62 $6.62 53,778
2023-09-28 $6.86 $6.99 $6.83 $6.89 $6.89 35,157
2023-09-27 $6.81 $6.90 $6.75 $6.88 $6.84 42,138
2023-09-26 $6.87 $6.90 $6.70 $6.80 $6.76 43,377
2023-09-25 $6.83 $6.93 $6.60 $6.83 $6.79 40,933
2023-09-22 $6.69 $6.75 $6.60 $6.70 $6.66 27,766
2023-09-21 $6.69 $6.75 $6.60 $6.60 $6.56 25,906
2023-09-20 $6.65 $6.75 $6.62 $6.67 $6.63 9,491
2023-09-19 $6.95 $6.96 $6.62 $6.74 $6.70 39,083
2023-09-18 $6.74 $6.87 $6.60 $6.81 $6.77 70,846
2023-09-15 $6.63 $6.72 $6.55 $6.61 $6.57 45,749
2023-09-14 $6.47 $6.65 $6.42 $6.61 $6.57 41,142
2023-09-13 $6.50 $6.52 $6.40 $6.48 $6.44 43,396
2023-09-12 $6.32 $6.42 $6.32 $6.39 $6.35 20,978
2023-09-11 $6.40 $6.40 $6.30 $6.30 $6.26 31,072
2023-09-08 $6.35 $6.46 $6.31 $6.39 $6.35 31,131
2023-09-07 $6.43 $6.43 $6.29 $6.34 $6.30 18,628
2023-09-06 $6.29 $6.41 $6.29 $6.37 $6.33 15,025
2023-09-05 $6.27 $6.41 $6.27 $6.35 $6.31 35,807
2023-09-01 $6.31 $6.39 $6.25 $6.27 $6.23 26,556
2023-08-31 $6.35 $6.38 $6.27 $6.33 $6.29 22,417
2023-08-30 $6.35 $6.36 $6.27 $6.33 $6.29 23,546
2023-08-29 $6.41 $6.41 $6.27 $6.35 $6.27 37,798
2023-08-28 $6.25 $6.35 $6.23 $6.35 $6.35 38,284
2023-08-25 $6.18 $6.26 $6.16 $6.24 $6.24 20,471
2023-08-24 $6.11 $6.22 $6.11 $6.21 $6.21 14,052
2023-08-23 $6.18 $6.23 $6.11 $6.11 $6.11 42,597
2023-08-22 $6.49 $6.49 $6.25 $6.25 $6.25 15,967
2023-08-21 $6.31 $6.47 $6.27 $6.40 $6.40 53,951
2023-08-18 $6.17 $6.49 $6.17 $6.43 $6.43 66,380
2023-08-17 $6.18 $6.32 $6.11 $6.25 $6.25 86,807
2023-08-16 $6.25 $6.33 $6.15 $6.17 $6.17 55,877
2023-08-15 $6.22 $6.30 $6.15 $6.20 $6.20 23,535
2023-08-14 $6.19 $6.42 $6.15 $6.20 $6.20 69,375
2023-08-11 $6.14 $6.25 $6.08 $6.19 $6.19 51,552
2023-08-10 $6.15 $6.26 $6.14 $6.18 $6.18 25,327
2023-08-09 $6.05 $6.25 $6.05 $6.18 $6.18 35,274
2023-08-08 $6.25 $6.25 $6.05 $6.10 $6.10 39,278
2023-08-07 $6.42 $6.42 $6.20 $6.23 $6.23 36,622
2023-08-04 $6.19 $6.39 $6.13 $6.33 $6.33 29,568
2023-08-03 $6.15 $6.24 $6.07 $6.23 $6.23 34,963
2023-08-02 $6.25 $6.34 $6.04 $6.15 $6.15 51,988
2023-08-01 $6.49 $6.52 $6.25 $6.28 $6.28 28,261
2023-07-31 $6.30 $6.41 $6.25 $6.41 $6.41 54,583
2023-07-28 $6.61 $6.61 $6.11 $6.28 $6.28 90,199
2023-07-27 $6.66 $6.81 $6.52 $6.64 $6.60 48,603
2023-07-26 $6.34 $6.70 $6.22 $6.60 $6.56 76,005
2023-07-25 $6.16 $6.46 $6.10 $6.31 $6.27 70,834
2023-07-24 $6.00 $6.15 $6.00 $6.06 $6.02 43,165
2023-07-21 $6.00 $6.12 $5.95 $6.05 $6.01 61,042
2023-07-20 $6.06 $6.10 $6.02 $6.05 $6.01 31,432
2023-07-19 $5.95 $6.05 $5.95 $6.02 $5.98 45,079
2023-07-18 $5.90 $6.03 $5.88 $5.97 $5.93 25,322
2023-07-17 $5.80 $6.09 $5.80 $5.90 $5.86 63,749
2023-07-14 $6.19 $6.19 $5.85 $5.98 $5.94 49,573
2023-07-13 $6.17 $6.19 $6.00 $6.06 $6.02 29,905
2023-07-12 $6.10 $6.19 $6.00 $6.02 $5.98 43,129
2023-07-11 $5.92 $6.09 $5.87 $6.04 $6.00 44,847
2023-07-10 $5.85 $6.00 $5.79 $5.85 $5.81 72,514
2023-07-07 $5.62 $5.77 $5.55 $5.75 $5.71 103,090
2023-07-06 $5.56 $5.69 $5.51 $5.57 $5.54 36,583
2023-07-05 $5.56 $5.69 $5.51 $5.56 $5.53 55,938
2023-07-03 $5.45 $5.58 $5.42 $5.58 $5.54 21,922
2023-06-30 $5.40 $5.51 $5.39 $5.45 $5.42 34,324
2023-06-29 $5.27 $5.46 $5.27 $5.38 $5.35 24,346
2023-06-28 $5.57 $5.66 $5.22 $5.38 $5.31 87,471
2023-06-27 $5.24 $5.70 $5.21 $5.53 $5.45 84,724
2023-06-26 $5.07 $5.25 $5.00 $5.13 $5.06 96,565
2023-06-23 $5.16 $5.20 $4.94 $5.00 $4.93 69,236
2023-06-22 $5.24 $5.24 $5.04 $5.12 $5.05 39,534
2023-06-21 $4.71 $5.27 $4.71 $5.12 $5.05 85,075
2023-06-20 $4.74 $4.80 $4.67 $4.75 $4.68 59,896
2023-06-16 $4.81 $4.90 $4.77 $4.85 $4.78 15,858
2023-06-15 $4.64 $4.79 $4.64 $4.77 $4.70 33,814
2023-06-14 $4.83 $4.89 $4.66 $4.69 $4.63 33,272
2023-06-13 $4.93 $4.93 $4.71 $4.73 $4.66 41,779
2023-06-12 $5.00 $5.00 $4.74 $4.86 $4.79 46,247
2023-06-09 $4.80 $4.95 $4.75 $4.90 $4.90 28,358
2023-06-08 $4.69 $4.85 $4.69 $4.83 $4.83 34,600
2023-06-07 $4.61 $4.81 $4.61 $4.76 $4.76 28,961
2023-06-06 $4.56 $4.71 $4.50 $4.60 $4.60 46,554
2023-06-05 $4.51 $4.59 $4.48 $4.54 $4.54 49,419
2023-06-02 $4.40 $4.64 $4.40 $4.46 $4.46 72,432
2023-06-01 $4.52 $4.53 $4.10 $4.37 $4.37 178,854
2023-05-31 $4.50 $4.53 $4.42 $4.49 $4.49 35,100
2023-05-30 $4.63 $4.67 $4.50 $4.53 $4.53 25,883
2023-05-26 $4.52 $4.66 $4.51 $4.63 $4.60 42,625
2023-05-25 $4.70 $4.77 $4.57 $4.59 $4.56 36,831
2023-05-24 $4.93 $5.05 $4.72 $4.73 $4.70 80,478
2023-05-23 $4.91 $5.06 $4.88 $4.91 $4.88 55,710
2023-05-22 $4.91 $5.06 $4.88 $4.89 $4.86 67,144
2023-05-19 $5.40 $5.47 $4.83 $4.88 $4.85 123,466
2023-05-18 $5.55 $5.60 $5.44 $5.44 $5.40 21,265
2023-05-17 $5.60 $5.62 $5.46 $5.48 $5.44 47,067
2023-05-16 $5.69 $5.69 $5.50 $5.56 $5.52 19,745
2023-05-15 $5.46 $5.69 $5.26 $5.63 $5.59 80,358
2023-05-12 $5.63 $5.65 $5.42 $5.42 $5.38 33,266
2023-05-11 $5.66 $5.71 $5.62 $5.62 $5.58 9,073
2023-05-10 $5.59 $5.75 $5.59 $5.60 $5.56 65,120
2023-05-09 $5.47 $5.75 $5.47 $5.62 $5.58 52,253
2023-05-08 $5.61 $5.66 $5.50 $5.51 $5.47 52,561
2023-05-05 $5.58 $5.74 $5.56 $5.61 $5.57 34,468
2023-05-04 $5.79 $5.84 $5.43 $5.56 $5.52 95,691
2023-05-03 $6.00 $6.00 $5.84 $5.84 $5.80 43,431
2023-05-02 $6.35 $6.35 $5.90 $5.99 $5.95 54,412
2023-05-01 $6.31 $6.47 $6.15 $6.25 $6.21 82,845
2023-04-28 $6.35 $6.52 $6.35 $6.36 $6.32 20,676
2023-04-27 $6.32 $6.49 $6.32 $6.36 $6.32 38,704
2023-04-26 $6.34 $6.48 $6.29 $6.36 $6.29 37,423
2023-04-25 $6.50 $6.65 $6.34 $6.37 $6.30 59,857
2023-04-24 $6.64 $6.77 $6.54 $6.61 $6.53 119,357
2023-04-21 $6.40 $6.88 $6.40 $6.77 $6.77 77,546
2023-04-20 $6.47 $6.61 $6.40 $6.44 $6.44 88,044
2023-04-19 $6.59 $6.64 $6.40 $6.45 $6.45 86,162
2023-04-18 $6.87 $6.90 $6.60 $6.64 $6.64 79,827
2023-04-17 $7.15 $7.15 $6.90 $7.04 $7.04 67,930
2023-04-14 $7.09 $7.18 $7.01 $7.14 $7.14 56,501
2023-04-13 $7.05 $7.08 $6.91 $7.08 $7.08 39,144
2023-04-12 $6.65 $7.17 $6.65 $7.01 $7.01 81,609
2023-04-11 $6.61 $6.81 $6.60 $6.68 $6.68 40,101
2023-04-10 $6.69 $6.84 $6.50 $6.59 $6.59 67,718
2023-04-06 $7.00 $7.00 $6.77 $6.84 $6.84 30,702
2023-04-05 $6.82 $6.96 $6.78 $6.90 $6.90 36,597
2023-04-04 $6.90 $7.09 $6.76 $6.82 $6.82 25,321
2023-04-03 $7.10 $7.25 $6.86 $6.94 $6.94 118,620
2023-03-31 $7.00 $7.11 $6.90 $6.96 $6.96 37,876
2023-03-30 $6.94 $7.11 $6.87 $7.03 $7.03 49,645
2023-03-29 $6.99 $7.10 $6.86 $7.10 $7.05 42,701
2023-03-28 $6.85 $6.92 $6.75 $6.85 $6.80 43,649
2023-03-27 $6.57 $6.75 $6.40 $6.75 $6.70 22,144
2023-03-24 $6.35 $6.54 $6.35 $6.48 $6.48 20,158
2023-03-23 $6.43 $6.60 $6.35 $6.35 $6.35 44,087
2023-03-22 $6.60 $6.63 $6.35 $6.40 $6.40 32,181
2023-03-21 $6.27 $6.63 $6.27 $6.51 $6.51 28,440
2023-03-20 $6.49 $6.49 $6.21 $6.24 $6.24 45,666
2023-03-17 $6.52 $6.56 $6.35 $6.42 $6.42 44,430
2023-03-16 $6.49 $6.59 $6.35 $6.47 $6.47 31,907
2023-03-15 $6.65 $6.70 $6.19 $6.42 $6.42 80,555
2023-03-14 $6.94 $7.02 $6.68 $6.68 $6.68 72,140
2023-03-13 $6.82 $7.00 $6.75 $6.84 $6.84 67,813
2023-03-10 $6.90 $7.10 $6.86 $6.93 $6.93 55,347
2023-03-09 $6.98 $7.11 $6.90 $6.91 $6.91 46,729
2023-03-08 $6.82 $6.98 $6.82 $6.93 $6.93 27,565
2023-03-07 $6.98 $6.99 $6.80 $6.87 $6.87 58,825
2023-03-06 $6.96 $7.13 $6.85 $7.01 $7.01 93,691
2023-03-03 $7.06 $7.06 $6.95 $7.01 $7.01 55,689
2023-03-02 $6.72 $7.15 $6.72 $6.91 $6.91 76,249
2023-03-01 $6.72 $6.90 $6.72 $6.81 $6.81 69,287
2023-02-28 $6.89 $6.95 $6.72 $6.74 $6.74 58,256
2023-02-27 $7.00 $7.00 $6.72 $6.83 $6.83 87,376
2023-02-24 $7.00 $7.11 $6.93 $7.02 $6.96 33,248
2023-02-23 $7.05 $7.14 $6.93 $7.04 $6.98 55,876
2023-02-22 $7.14 $7.25 $6.95 $7.05 $6.99 67,256
2023-02-21 $7.34 $7.37 $7.05 $7.14 $7.08 82,460
2023-02-17 $7.40 $7.42 $7.20 $7.27 $7.21 75,410
2023-02-16 $7.49 $7.56 $7.40 $7.43 $7.43 52,267
2023-02-15 $7.66 $7.66 $7.45 $7.55 $7.55 58,533
2023-02-14 $7.51 $7.71 $7.45 $7.68 $7.68 65,899
2023-02-13 $7.59 $7.59 $7.30 $7.50 $7.50 48,726
2023-02-10 $7.25 $7.61 $7.25 $7.54 $7.54 56,710
2023-02-09 $7.35 $7.42 $7.20 $7.20 $7.20 39,475
2023-02-08 $7.62 $7.63 $7.30 $7.39 $7.39 48,015
2023-02-07 $7.25 $7.50 $7.25 $7.48 $7.48 81,958
2023-02-06 $7.23 $7.35 $7.20 $7.25 $7.25 41,924
2023-02-03 $7.40 $7.40 $7.18 $7.25 $7.25 60,241
2023-02-02 $7.50 $7.54 $7.14 $7.26 $7.26 109,989
2023-02-01 $7.79 $7.79 $7.41 $7.51 $7.51 99,710
2023-01-31 $7.67 $7.75 $7.54 $7.66 $7.66 90,891
2023-01-30 $7.71 $7.71 $7.52 $7.71 $7.71 90,253
2023-01-27 $7.78 $7.89 $7.65 $7.84 $7.84 80,852
2023-01-26 $7.81 $7.88 $7.62 $7.72 $7.72 40,548
2023-01-25 $7.72 $7.89 $7.60 $7.80 $7.80 66,241
2023-01-24 $7.87 $7.87 $7.70 $7.72 $7.72 32,240
2023-01-23 $7.84 $7.88 $7.70 $7.73 $7.73 58,779
2023-01-20 $7.64 $7.82 $7.55 $7.73 $7.73 75,900
2023-01-19 $7.52 $7.70 $7.36 $7.65 $7.65 44,158
2023-01-18 $7.52 $7.63 $7.39 $7.50 $7.50 69,506
2023-01-17 $7.40 $7.59 $7.32 $7.52 $7.52 77,481
2023-01-13 $7.43 $7.48 $7.27 $7.47 $7.47 28,416
2023-01-12 $7.43 $7.54 $7.32 $7.50 $7.50 48,474
2023-01-11 $7.14 $7.35 $7.06 $7.32 $7.32 59,821
2023-01-10 $7.06 $7.09 $6.94 $7.05 $7.05 43,040
2023-01-09 $6.97 $7.10 $6.94 $7.00 $7.00 53,478
2023-01-06 $7.05 $7.21 $6.80 $6.88 $6.88 86,491
2023-01-05 $6.90 $7.10 $6.90 $7.01 $7.01 30,091
2023-01-04 $7.06 $7.14 $6.89 $6.93 $6.93 79,519
2023-01-03 $7.69 $7.70 $7.08 $7.20 $7.20 96,497
2022-12-30 $7.52 $7.71 $7.51 $7.71 $7.71 29,147
2022-12-29 $7.72 $7.72 $7.56 $7.62 $7.62 38,650
2022-12-28 $7.62 $7.75 $7.50 $7.74 $7.66 92,757
2022-12-27 $7.49 $7.75 $7.42 $7.73 $7.65 75,937
2022-12-23 $7.06 $7.48 $7.06 $7.40 $7.32 72,874
2022-12-22 $7.18 $7.18 $6.97 $7.13 $7.06 43,790
2022-12-21 $7.00 $7.17 $6.95 $7.10 $7.10 39,990
2022-12-20 $6.91 $7.00 $6.85 $6.98 $6.98 47,352
2022-12-19 $6.99 $7.03 $6.85 $6.87 $6.87 43,869
2022-12-16 $7.00 $7.00 $6.85 $6.99 $6.99 28,331
2022-12-15 $7.01 $7.09 $6.85 $7.04 $7.04 60,749
2022-12-14 $6.94 $7.15 $6.77 $7.06 $7.06 69,438
2022-12-13 $6.88 $6.96 $6.73 $6.82 $6.82 37,244
2022-12-12 $6.65 $6.91 $6.61 $6.75 $6.75 79,445
2022-12-09 $6.75 $6.87 $6.38 $6.60 $6.60 60,848
2022-12-08 $6.96 $6.99 $6.63 $6.74 $6.74 112,472
2022-12-07 $7.15 $7.18 $6.82 $6.91 $6.91 119,459
2022-12-06 $7.29 $7.41 $7.06 $7.19 $7.19 57,605
2022-12-05 $7.50 $7.58 $7.20 $7.33 $7.33 71,306
2022-12-02 $7.48 $7.50 $7.30 $7.50 $7.50 64,541
2022-12-01 $7.65 $7.70 $7.43 $7.47 $7.47 56,841
2022-11-30 $7.68 $7.73 $7.43 $7.60 $7.60 47,360
2022-11-29 $7.68 $7.71 $7.52 $7.70 $7.70 31,978
2022-11-28 $7.85 $7.93 $7.41 $7.68 $7.59 126,471
2022-11-25 $7.96 $7.99 $7.77 $7.89 $7.89 29,838
2022-11-23 $7.65 $7.86 $7.48 $7.78 $7.78 109,529
2022-11-22 $7.50 $7.64 $7.31 $7.61 $7.61 32,009
2022-11-21 $7.24 $7.48 $6.90 $7.40 $7.40 110,262
2022-11-18 $7.16 $7.30 $7.16 $7.28 $7.28 68,797
2022-11-17 $7.35 $7.47 $7.18 $7.39 $7.39 46,064
2022-11-16 $7.51 $7.60 $7.35 $7.42 $7.42 38,797
2022-11-15 $7.55 $7.61 $7.34 $7.59 $7.59 43,586
2022-11-14 $7.58 $7.62 $7.30 $7.38 $7.38 41,590
2022-11-11 $7.54 $7.65 $7.37 $7.57 $7.57 35,604
2022-11-10 $7.33 $7.53 $7.30 $7.42 $7.42 36,448
2022-11-09 $7.48 $7.62 $7.30 $7.33 $7.33 30,221
2022-11-08 $7.66 $7.66 $7.55 $7.62 $7.62 23,910
2022-11-07 $7.60 $7.70 $7.51 $7.66 $7.66 58,623
2022-11-04 $7.63 $7.64 $7.50 $7.61 $7.61 24,586
2022-11-03 $7.42 $7.65 $7.40 $7.47 $7.47 19,694
2022-11-02 $7.47 $7.58 $7.38 $7.50 $7.50 28,552
2022-11-01 $7.54 $7.59 $7.35 $7.50 $7.50 24,541
2022-10-31 $7.50 $7.69 $7.37 $7.51 $7.51 67,273
2022-10-28 $7.65 $7.80 $7.50 $7.60 $7.60 40,049
2022-10-27 $7.93 $8.00 $7.56 $7.70 $7.70 71,917
2022-10-26 $7.56 $7.77 $7.56 $7.70 $7.70 42,365
2022-10-25 $7.43 $7.74 $7.38 $7.55 $7.55 34,737
2022-10-24 $7.43 $7.50 $7.31 $7.48 $7.48 71,523
2022-10-21 $7.35 $7.50 $7.22 $7.43 $7.43 40,010
2022-10-20 $7.44 $7.47 $7.19 $7.37 $7.37 33,019
2022-10-19 $7.14 $7.27 $7.05 $7.27 $7.27 25,865
2022-10-18 $7.39 $7.43 $7.02 $7.14 $7.14 88,876
2022-10-17 $7.45 $7.63 $7.16 $7.20 $7.20 50,819
2022-10-14 $7.39 $7.55 $7.14 $7.20 $7.20 23,634
2022-10-13 $7.13 $7.58 $7.10 $7.28 $7.28 33,904
2022-10-12 $7.38 $7.45 $7.15 $7.20 $7.20 55,868
2022-10-11 $7.50 $7.68 $7.20 $7.27 $7.27 73,474
2022-10-10 $7.88 $8.07 $7.42 $7.54 $7.54 45,506
2022-10-07 $8.14 $8.26 $7.86 $7.87 $7.87 38,530
2022-10-06 $7.90 $8.33 $7.89 $8.14 $8.14 49,724
2022-10-05 $7.52 $7.85 $7.50 $7.80 $7.80 70,005
2022-10-04 $7.51 $7.65 $7.45 $7.45 $7.45 38,066
2022-10-03 $7.25 $7.50 $7.25 $7.36 $7.36 77,638
2022-09-30 $7.43 $7.57 $7.15 $7.18 $7.18 70,451
2022-09-29 $7.83 $7.83 $7.43 $7.70 $7.70 76,484
2022-09-28 $7.41 $7.87 $7.20 $7.79 $7.70 42,984
2022-09-27 $7.25 $7.39 $7.11 $7.31 $7.22 61,414
2022-09-26 $7.27 $7.50 $7.12 $7.20 $7.11 70,177
2022-09-23 $8.06 $8.13 $7.01 $7.27 $7.18 145,284
2022-09-22 $8.35 $8.54 $8.09 $8.09 $7.99 46,252
2022-09-21 $8.50 $8.50 $8.25 $8.25 $8.15 25,192
2022-09-20 $8.67 $8.67 $8.22 $8.50 $8.40 47,429
2022-09-19 $8.57 $8.83 $8.54 $8.67 $8.57 32,614
2022-09-16 $8.71 $8.72 $8.50 $8.63 $8.53 34,675
2022-09-15 $8.90 $8.95 $8.69 $8.76 $8.66 43,254
2022-09-14 $8.78 $8.93 $8.70 $8.90 $8.79 33,432
2022-09-13 $8.55 $8.85 $8.35 $8.66 $8.56 67,772
2022-09-12 $8.45 $8.60 $8.32 $8.58 $8.48 39,547
2022-09-09 $8.45 $8.64 $8.24 $8.46 $8.36 90,683
2022-09-08 $8.46 $8.53 $8.30 $8.39 $8.29 49,495
2022-09-07 $8.85 $8.85 $8.38 $8.62 $8.62 80,801
2022-09-06 $8.91 $8.96 $8.76 $8.85 $8.85 27,408
2022-09-02 $9.08 $9.08 $8.75 $8.96 $8.96 30,901
2022-09-01 $9.03 $9.05 $8.67 $8.75 $8.75 34,725
2022-08-31 $8.50 $9.04 $8.50 $8.89 $8.89 46,348
2022-08-30 $9.20 $9.24 $8.54 $8.66 $8.66 50,739
2022-08-29 $9.14 $9.30 $9.11 $9.28 $9.18 82,530
2022-08-26 $9.33 $9.35 $9.08 $9.19 $9.19 48,284
2022-08-25 $9.15 $9.24 $9.06 $9.24 $9.24 50,152
2022-08-24 $9.12 $9.19 $8.95 $9.15 $9.15 37,550
2022-08-23 $9.10 $9.15 $8.90 $9.01 $9.01 47,738
2022-08-22 $8.91 $9.12 $8.90 $9.12 $9.12 37,828
2022-08-19 $9.02 $9.22 $8.94 $8.99 $8.99 66,882
2022-08-18 $8.84 $9.06 $8.70 $9.00 $9.00 61,866
2022-08-17 $8.65 $8.85 $8.60 $8.81 $8.81 18,702
2022-08-16 $8.65 $8.85 $8.61 $8.80 $8.80 26,634
2022-08-15 $8.71 $8.89 $8.55 $8.80 $8.80 33,561
2022-08-12 $8.87 $8.87 $8.57 $8.83 $8.83 26,011
2022-08-11 $8.69 $8.84 $8.41 $8.84 $8.84 36,427
2022-08-10 $8.62 $8.68 $8.47 $8.64 $8.64 21,939
2022-08-09 $8.53 $8.64 $8.46 $8.54 $8.54 14,406
2022-08-08 $8.42 $8.59 $8.42 $8.59 $8.59 26,242
2022-08-05 $8.13 $8.50 $8.13 $8.41 $8.41 37,119
2022-08-04 $8.30 $8.39 $8.12 $8.12 $8.12 53,379
2022-08-03 $8.57 $8.66 $8.19 $8.30 $8.30 31,128
2022-08-02 $8.52 $8.70 $8.32 $8.48 $8.48 29,664
2022-08-01 $8.43 $8.59 $7.95 $8.42 $8.42 108,778
2022-07-29 $8.53 $8.65 $8.25 $8.30 $8.30 39,051
2022-07-28 $8.60 $8.80 $8.25 $8.36 $8.36 57,319
2022-07-27 $9.02 $9.05 $8.54 $8.76 $8.67 87,305
2022-07-26 $9.06 $9.30 $8.54 $8.84 $8.75 79,180
2022-07-25 $8.87 $9.23 $8.68 $8.97 $8.87 66,487
2022-07-22 $8.66 $8.92 $8.50 $8.66 $8.57 73,095
2022-07-21 $8.86 $8.88 $8.47 $8.65 $8.56 47,500
2022-07-20 $8.70 $8.98 $8.70 $8.94 $8.84 36,739
2022-07-19 $8.95 $8.95 $8.56 $8.73 $8.64 67,060
2022-07-18 $8.48 $8.92 $8.48 $8.77 $8.68 59,660
2022-07-15 $8.38 $8.49 $8.10 $8.38 $8.29 37,023
2022-07-14 $8.20 $8.24 $7.69 $7.95 $7.86 42,078
2022-07-13 $8.12 $8.54 $8.09 $8.27 $8.18 35,680
2022-07-12 $8.39 $8.39 $8.02 $8.09 $8.00 63,104
2022-07-11 $8.08 $8.76 $7.97 $8.44 $8.35 76,337
2022-07-08 $7.94 $8.10 $7.80 $8.10 $8.01 19,570
2022-07-07 $7.69 $8.05 $7.69 $7.90 $7.82 40,954
2022-07-06 $7.90 $8.07 $7.26 $7.72 $7.64 80,952
2022-07-05 $8.20 $8.20 $7.74 $7.82 $7.74 71,269
2022-07-01 $7.78 $8.34 $7.71 $8.23 $8.14 44,441
2022-06-30 $8.13 $8.26 $7.72 $7.77 $7.69 42,684
2022-06-29 $8.84 $8.85 $8.14 $8.14 $8.05 55,873
2022-06-28 $8.62 $8.80 $8.40 $8.66 $8.46 56,213
2022-06-27 $8.29 $8.50 $8.17 $8.50 $8.31 57,877
2022-06-24 $7.80 $8.20 $7.80 $8.17 $7.98 40,296
2022-06-23 $8.07 $8.25 $7.71 $7.73 $7.55 71,269
2022-06-22 $8.05 $8.15 $7.60 $8.03 $7.85 139,808
2022-06-21 $7.60 $8.73 $7.58 $8.26 $8.07 136,089
2022-06-17 $7.95 $8.04 $7.00 $7.04 $6.88 177,385
2022-06-16 $8.86 $8.90 $7.90 $7.97 $7.79 144,818
2022-06-15 $9.22 $9.65 $8.82 $8.87 $8.67 89,421
2022-06-14 $9.06 $9.70 $8.81 $8.98 $8.78 44,441
2022-06-13 $10.06 $10.06 $8.85 $9.06 $8.85 159,521
2022-06-10 $10.15 $10.41 $10.03 $10.12 $9.89 51,360
2022-06-09 $10.38 $10.58 $10.21 $10.21 $9.98 43,179
2022-06-08 $10.41 $10.65 $10.21 $10.44 $10.20 76,774
2022-06-07 $9.85 $10.40 $9.85 $10.35 $10.11 54,233
2022-06-06 $10.06 $10.25 $9.76 $9.85 $9.63 75,347
2022-06-03 $10.19 $10.44 $9.84 $9.95 $9.72 87,574
2022-06-02 $10.12 $10.21 $9.95 $10.15 $9.92 34,212
2022-06-01 $10.09 $10.19 $10.00 $10.12 $9.89 38,440
2022-05-31 $10.01 $10.18 $9.82 $9.97 $9.74 58,012
2022-05-27 $9.94 $10.13 $9.79 $9.90 $9.67 45,532
2022-05-26 $10.10 $10.35 $9.87 $9.96 $9.64 91,645
2022-05-25 $9.96 $10.18 $9.86 $10.12 $9.79 67,461
2022-05-24 $9.70 $9.89 $9.60 $9.86 $9.54 54,717
2022-05-23 $9.80 $9.86 $9.69 $9.78 $9.46 62,162
2022-05-20 $9.05 $9.79 $9.00 $9.69 $9.37 75,775
2022-05-19 $8.55 $9.17 $8.53 $9.07 $8.77 52,869
2022-05-18 $8.94 $8.94 $8.44 $8.71 $8.43 40,712
2022-05-17 $8.49 $8.96 $8.46 $8.94 $8.65 45,006
2022-05-16 $8.20 $8.62 $8.14 $8.38 $8.11 44,818
2022-05-13 $7.80 $8.25 $7.80 $8.13 $7.86 71,765
2022-05-12 $7.88 $7.95 $7.61 $7.75 $7.50 52,077
2022-05-11 $7.88 $8.25 $7.82 $7.94 $7.68 22,504
2022-05-10 $7.46 $7.78 $7.46 $7.66 $7.41 35,659
2022-05-09 $8.20 $8.24 $7.40 $7.46 $7.22 70,242
2022-05-06 $8.04 $8.29 $8.00 $8.13 $7.86 49,089
2022-05-05 $8.10 $8.26 $7.93 $7.99 $7.73 51,428
2022-05-04 $7.93 $8.14 $7.80 $8.07 $7.81 36,542
2022-05-03 $7.51 $8.08 $7.50 $7.88 $7.62 27,407
2022-05-02 $7.63 $7.65 $7.24 $7.48 $7.24 89,960
2022-04-29 $8.00 $8.34 $7.58 $7.65 $7.40 64,095
2022-04-28 $8.10 $8.42 $7.95 $8.04 $7.78 49,462
2022-04-27 $8.00 $8.40 $7.81 $8.02 $7.70 45,790
2022-04-26 $7.84 $8.10 $7.60 $7.90 $7.58 97,253
2022-04-25 $8.70 $8.70 $7.40 $8.01 $7.69 176,002
2022-04-22 $8.90 $9.03 $8.31 $8.36 $8.03 86,113
2022-04-21 $9.07 $9.07 $8.81 $8.94 $8.58 39,268
2022-04-20 $9.21 $9.21 $8.71 $9.03 $8.67 126,028
2022-04-19 $9.00 $9.42 $8.65 $9.21 $8.84 89,517
2022-04-18 $9.10 $9.25 $8.91 $9.16 $8.79 150,359
2022-04-14 $8.75 $9.30 $8.51 $9.23 $8.86 127,057
2022-04-13 $9.17 $9.28 $8.98 $9.08 $8.72 34,945
2022-04-12 $9.09 $9.30 $9.05 $9.08 $8.72 37,862
2022-04-11 $9.15 $9.24 $9.01 $9.01 $8.65 20,546
2022-04-08 $9.20 $9.30 $9.14 $9.28 $8.91 32,592
2022-04-07 $9.00 $9.17 $9.00 $9.09 $8.73 14,375
2022-04-06 $9.16 $9.30 $8.98 $8.98 $8.62 71,151
2022-04-05 $9.09 $9.35 $8.98 $9.00 $8.64 23,670
2022-04-04 $9.14 $9.45 $9.00 $9.09 $8.73 79,320
2022-04-01 $8.98 $9.34 $8.97 $9.14 $8.77 38,638
2022-03-31 $9.40 $9.75 $8.97 $9.05 $8.69 71,745
2022-03-30 $9.36 $9.77 $9.36 $9.48 $9.10 46,155
2022-03-29 $9.23 $9.50 $8.96 $9.42 $8.98 78,332
2022-03-28 $9.85 $9.91 $9.15 $9.28 $8.84 96,839
2022-03-25 $9.76 $10.05 $9.60 $9.85 $9.39 78,965
2022-03-24 $9.75 $9.89 $9.64 $9.66 $9.20 56,889
2022-03-23 $9.83 $9.95 $9.39 $9.73 $9.27 96,493
2022-03-22 $9.59 $9.82 $9.09 $9.50 $9.05 97,356
2022-03-21 $9.04 $9.45 $8.91 $9.45 $9.00 128,881
2022-03-18 $8.92 $9.23 $8.75 $8.96 $8.54 89,529
2022-03-17 $8.49 $9.15 $8.49 $9.00 $8.58 135,450
2022-03-16 $8.89 $9.04 $8.36 $8.41 $8.01 157,694
2022-03-15 $8.91 $9.04 $8.75 $8.85 $8.43 46,759
2022-03-14 $9.70 $9.90 $8.69 $9.16 $8.73 165,521
2022-03-11 $10.39 $10.45 $9.85 $9.87 $9.40 96,383
2022-03-10 $9.86 $10.50 $9.64 $10.43 $9.94 99,878
2022-03-09 $10.16 $10.50 $9.36 $9.62 $9.17 131,921
2022-03-08 $10.36 $10.88 $10.12 $10.50 $10.00 135,992
2022-03-07 $9.91 $10.34 $9.65 $10.29 $9.80 237,138
2022-03-04 $9.09 $9.85 $9.09 $9.85 $9.39 125,327
2022-03-03 $10.47 $10.49 $8.27 $9.12 $8.69 401,208
2022-03-02 $9.63 $10.80 $9.61 $10.66 $10.16 196,723
2022-03-01 $9.68 $9.95 $9.37 $9.62 $9.17 73,360
2022-02-28 $9.43 $9.74 $9.23 $9.60 $9.15 47,823
2022-02-25 $9.49 $9.58 $9.24 $9.42 $8.98 25,869
2022-02-24 $9.51 $9.94 $9.50 $9.70 $9.18 96,485
2022-02-23 $9.42 $9.56 $9.29 $9.45 $8.94 44,530
2022-02-22 $9.42 $9.65 $9.40 $9.51 $9.00 67,635
2022-02-18 $9.69 $9.69 $9.30 $9.46 $8.95 45,321
2022-02-17 $9.66 $9.70 $9.27 $9.69 $9.17 60,833
2022-02-16 $9.59 $9.76 $9.59 $9.68 $9.16 37,363
2022-02-15 $9.62 $9.70 $9.45 $9.60 $9.08 47,621
2022-02-14 $9.73 $9.84 $9.60 $9.74 $9.22 55,554
2022-02-11 $9.45 $9.73 $9.35 $9.73 $9.21 53,796
2022-02-10 $9.52 $9.94 $9.34 $9.44 $8.93 39,597
2022-02-09 $9.46 $9.73 $9.32 $9.63 $9.11 37,030
2022-02-08 $9.34 $9.55 $9.25 $9.50 $8.99 61,576
2022-02-07 $9.82 $9.90 $9.38 $9.47 $8.96 82,949
2022-02-04 $9.20 $10.00 $9.12 $9.92 $9.39 156,231
2022-02-03 $8.73 $9.11 $8.73 $9.11 $8.61 109,940
2022-02-02 $8.64 $8.75 $8.48 $8.73 $8.26 42,198
2022-02-01 $8.45 $8.65 $8.35 $8.57 $8.11 37,743
2022-01-31 $8.19 $8.60 $8.04 $8.52 $8.06 61,452
2022-01-28 $8.64 $8.75 $8.01 $8.04 $7.61 69,092
2022-01-27 $8.68 $8.75 $8.37 $8.56 $8.03 46,933
2022-01-26 $8.30 $8.58 $8.21 $8.50 $7.97 69,308
2022-01-25 $7.73 $8.25 $7.73 $8.15 $7.64 62,037
2022-01-24 $7.63 $7.74 $7.20 $7.71 $7.23 82,726
2022-01-21 $8.00 $8.00 $7.61 $7.65 $7.18 67,530
2022-01-20 $8.25 $8.36 $7.77 $7.96 $7.47 93,514
2022-01-19 $8.13 $8.35 $8.05 $8.25 $7.74 91,034
2022-01-18 $7.57 $8.01 $7.57 $7.99 $7.49 98,054
2022-01-14 $7.53 $7.60 $7.46 $7.51 $7.04 56,894
2022-01-13 $7.55 $7.66 $7.40 $7.43 $6.97 42,739
2022-01-12 $7.39 $7.58 $7.39 $7.50 $7.03 84,060
2022-01-11 $7.29 $7.39 $7.25 $7.35 $6.89 57,443
2022-01-10 $7.28 $7.30 $7.23 $7.27 $6.82 36,857
2022-01-07 $7.20 $7.29 $7.20 $7.23 $6.78 38,823
2022-01-06 $7.08 $7.25 $7.05 $7.22 $6.77 111,940
2022-01-05 $7.08 $7.08 $7.04 $7.08 $6.64 34,439
2022-01-04 $6.85 $7.08 $6.85 $7.08 $6.64 21,357
2022-01-03 $6.89 $7.07 $6.85 $6.85 $6.42 40,824
2021-12-31 $7.01 $7.08 $6.91 $7.00 $6.57 19,408
2021-12-30 $7.02 $7.08 $7.01 $7.06 $6.62 36,619
2021-12-29 $6.96 $7.02 $6.83 $7.01 $6.51 66,022
2021-12-28 $6.94 $7.00 $6.80 $6.90 $6.41 55,658
2021-12-27 $6.80 $7.00 $6.74 $7.00 $6.50 63,793
2021-12-23 $6.76 $6.80 $6.76 $6.80 $6.32 49,159
2021-12-22 $6.77 $6.80 $6.75 $6.80 $6.32 24,132
2021-12-21 $6.74 $6.80 $6.66 $6.74 $6.26 36,795
2021-12-20 $6.74 $6.74 $6.62 $6.66 $6.19 76,268
2021-12-17 $6.80 $6.80 $6.64 $6.71 $6.23 17,383
2021-12-16 $6.71 $6.80 $6.61 $6.78 $6.30 18,809
2021-12-15 $6.89 $6.93 $6.63 $6.72 $6.24 33,836
2021-12-14 $6.91 $6.98 $6.73 $6.86 $6.37 30,665
2021-12-13 $7.02 $7.02 $6.90 $6.92 $6.43 18,837
2021-12-10 $6.97 $7.02 $6.83 $7.02 $6.52 25,958
2021-12-09 $6.91 $6.98 $6.81 $6.88 $6.39 28,277
2021-12-08 $6.86 $6.98 $6.83 $6.91 $6.42 21,397
2021-12-07 $6.80 $6.88 $6.71 $6.87 $6.38 28,161
2021-12-06 $6.71 $6.79 $6.53 $6.65 $6.18 30,805
2021-12-03 $6.42 $6.55 $6.40 $6.50 $6.04 17,138
2021-12-02 $6.62 $6.62 $6.37 $6.42 $5.96 53,899
2021-12-01 $7.00 $7.00 $6.50 $6.50 $6.04 41,636
2021-11-30 $6.90 $6.92 $6.55 $6.92 $6.43 36,783
2021-11-29 $6.85 $7.04 $6.72 $6.91 $6.42 24,414
2021-11-26 $6.63 $6.81 $6.56 $6.80 $6.26 133,380
2021-11-24 $7.02 $7.04 $6.90 $7.04 $6.48 37,135
2021-11-23 $6.65 $7.09 $6.63 $6.99 $6.43 69,570
2021-11-22 $6.63 $6.76 $6.63 $6.66 $6.13 32,773
2021-11-19 $6.85 $6.95 $6.63 $6.66 $6.13 33,650
2021-11-18 $7.08 $7.08 $6.88 $6.88 $6.33 17,649
2021-11-17 $6.97 $7.08 $6.68 $7.03 $6.47 32,123
2021-11-16 $7.01 $7.01 $6.84 $6.89 $6.34 25,004
2021-11-15 $6.99 $7.09 $6.92 $6.96 $6.41 27,706
2021-11-12 $7.03 $7.09 $6.73 $7.08 $6.52 77,976
2021-11-11 $7.01 $7.18 $6.99 $7.03 $6.47 41,432
2021-11-10 $7.12 $7.24 $6.88 $6.95 $6.40 53,579
2021-11-09 $7.29 $7.29 $7.09 $7.15 $6.58 43,505
2021-11-08 $7.11 $7.35 $7.07 $7.23 $6.65 54,729
2021-11-05 $7.09 $7.09 $7.04 $7.07 $6.51 9,726
2021-11-04 $7.09 $7.09 $7.00 $7.03 $6.47 33,883
2021-11-03 $7.09 $7.14 $7.05 $7.06 $6.50 28,243
2021-11-02 $7.04 $7.15 $7.00 $7.10 $6.53 23,880
2021-11-01 $6.95 $7.16 $6.95 $7.12 $6.55 36,991
2021-10-29 $7.19 $7.20 $6.90 $6.93 $6.38 94,592
2021-10-28 $7.32 $7.32 $7.17 $7.27 $6.69 19,551
2021-10-27 $7.63 $7.70 $7.29 $7.37 $6.73 58,192
2021-10-26 $7.72 $8.00 $7.50 $7.65 $6.99 59,823
2021-10-25 $7.34 $7.72 $7.28 $7.71 $7.04 127,266
2021-10-22 $7.10 $7.33 $7.05 $7.33 $6.70 59,050
2021-10-21 $7.14 $7.25 $7.07 $7.10 $6.49 29,225
2021-10-20 $6.98 $7.15 $6.97 $7.15 $6.53 42,227
2021-10-19 $7.13 $7.13 $6.92 $6.99 $6.39 71,290
2021-10-18 $7.00 $7.15 $6.97 $7.01 $6.41 56,553
2021-10-15 $7.02 $7.05 $6.86 $6.94 $6.34 19,258
2021-10-14 $6.90 $7.17 $6.86 $6.91 $6.31 39,108
2021-10-13 $6.76 $6.95 $6.76 $6.90 $6.30 16,113
2021-10-12 $7.00 $7.00 $6.77 $6.79 $6.20 41,434
2021-10-11 $6.94 $6.99 $6.92 $6.99 $6.39 42,482
2021-10-08 $6.71 $6.94 $6.71 $6.90 $6.30 24,748
2021-10-07 $6.88 $6.89 $6.69 $6.73 $6.15 31,874
2021-10-06 $6.83 $6.95 $6.70 $6.79 $6.20 56,931
2021-10-05 $6.90 $7.00 $6.90 $6.99 $6.39 47,594
2021-10-04 $6.80 $6.90 $6.72 $6.90 $6.30 52,785
2021-10-01 $6.60 $6.86 $6.60 $6.70 $6.12 32,331
2021-09-30 $6.58 $6.67 $6.52 $6.66 $6.09 13,272
2021-09-29 $6.77 $6.86 $6.62 $6.64 $6.07 33,156
2021-09-28 $6.74 $6.94 $6.53 $6.83 $6.19 38,125
2021-09-27 $6.58 $6.85 $6.58 $6.76 $6.13 75,480
2021-09-24 $6.55 $6.64 $6.55 $6.58 $5.97 13,075
2021-09-23 $6.44 $6.65 $6.40 $6.58 $5.97 25,202
2021-09-22 $6.42 $6.44 $6.30 $6.35 $5.76 40,493
2021-09-21 $6.18 $6.40 $6.18 $6.33 $5.74 26,276
2021-09-20 $6.49 $6.49 $6.14 $6.19 $5.61 56,586
2021-09-17 $6.70 $6.72 $6.56 $6.66 $6.04 12,271
2021-09-16 $6.77 $6.85 $6.56 $6.68 $6.06 22,622
2021-09-15 $6.35 $6.81 $6.35 $6.78 $6.15 107,944
2021-09-14 $6.40 $6.41 $6.14 $6.33 $5.74 19,948
2021-09-13 $6.55 $6.55 $6.40 $6.40 $5.80 55,278
2021-09-10 $6.35 $6.51 $6.35 $6.47 $5.87 23,981
2021-09-09 $6.39 $6.47 $6.26 $6.35 $5.76 27,835
2021-09-08 $6.37 $6.37 $6.25 $6.33 $5.74 26,997
2021-09-07 $6.48 $6.50 $6.25 $6.31 $5.72 23,768
2021-09-03 $6.40 $6.49 $6.36 $6.46 $5.86 15,952
2021-09-02 $6.42 $6.44 $6.38 $6.40 $5.80 12,907
2021-09-01 $6.45 $6.49 $6.35 $6.35 $5.76 15,708
2021-08-31 $6.38 $6.49 $6.35 $6.46 $5.86 17,448
2021-08-30 $6.41 $6.47 $6.35 $6.43 $5.83 33,368
2021-08-27 $6.41 $6.49 $6.36 $6.41 $5.76 38,287
2021-08-26 $6.51 $6.54 $6.32 $6.45 $5.79 31,351
2021-08-25 $6.40 $6.53 $6.38 $6.44 $5.78 16,062
2021-08-24 $6.43 $6.50 $6.31 $6.45 $5.79 26,489
2021-08-23 $6.20 $6.40 $6.16 $6.36 $5.71 36,211
2021-08-20 $6.15 $6.40 $6.10 $6.19 $5.56 70,303
2021-08-19 $6.26 $6.26 $6.08 $6.22 $5.59 30,495
2021-08-18 $6.53 $6.59 $6.35 $6.40 $5.75 10,904
2021-08-17 $6.50 $6.66 $6.44 $6.47 $5.81 13,195
2021-08-16 $6.48 $6.50 $6.42 $6.49 $5.83 17,058
2021-08-13 $6.50 $6.50 $6.35 $6.48 $5.82 18,956
2021-08-12 $6.40 $6.50 $6.33 $6.49 $5.83 17,696
2021-08-11 $6.20 $6.61 $6.20 $6.49 $5.83 31,804
2021-08-10 $6.11 $6.35 $6.10 $6.25 $5.61 24,755
2021-08-09 $6.17 $6.17 $5.95 $6.13 $5.51 47,912
2021-08-06 $6.25 $6.33 $6.20 $6.29 $5.65 24,619
2021-08-05 $6.23 $6.35 $6.18 $6.26 $5.62 44,648
2021-08-04 $6.41 $6.50 $6.22 $6.25 $5.61 60,505
2021-08-03 $6.61 $6.75 $6.37 $6.53 $5.87 40,904
2021-08-02 $6.70 $6.85 $6.64 $6.69 $6.01 24,340
2021-07-30 $6.78 $6.92 $6.67 $6.74 $6.05 23,323
2021-07-29 $6.90 $6.95 $6.80 $6.87 $6.17 24,824
2021-07-28 $6.91 $6.96 $6.76 $6.87 $6.12 36,477
2021-07-27 $6.98 $6.98 $6.81 $6.84 $6.09 22,848
2021-07-26 $6.99 $6.99 $6.85 $6.93 $6.17 69,926
2021-07-23 $6.79 $6.95 $6.79 $6.94 $6.18 18,910
2021-07-22 $6.90 $6.90 $6.77 $6.83 $6.08 18,130
2021-07-21 $6.79 $6.92 $6.77 $6.82 $6.07 32,804
2021-07-20 $6.32 $6.78 $6.32 $6.69 $5.96 34,227
2021-07-19 $6.93 $6.93 $6.23 $6.34 $5.64 119,127
2021-07-16 $7.02 $7.06 $6.94 $6.95 $6.19 30,184
2021-07-15 $7.14 $7.14 $6.94 $7.03 $6.26 60,537
2021-07-14 $7.25 $7.25 $7.10 $7.14 $6.36 19,078
2021-07-13 $7.17 $7.24 $7.09 $7.23 $6.44 18,846
2021-07-12 $7.25 $7.25 $7.12 $7.23 $6.44 32,994
2021-07-09 $7.28 $7.28 $7.14 $7.25 $6.45 31,184
2021-07-08 $7.20 $7.35 $7.11 $7.18 $6.39 22,776
2021-07-07 $7.38 $7.38 $7.20 $7.24 $6.45 26,954
2021-07-06 $7.33 $7.35 $7.22 $7.32 $6.52 30,385
2021-07-02 $7.31 $7.36 $7.09 $7.20 $6.41 35,170
2021-07-01 $7.23 $7.38 $7.20 $7.38 $6.57 31,991
2021-06-30 $7.05 $7.30 $7.01 $7.12 $6.34 38,766
2021-06-29 $7.09 $7.17 $7.01 $7.07 $6.29 23,039
2021-06-28 $7.38 $7.38 $7.01 $7.15 $6.31 82,600
2021-06-25 $7.33 $7.38 $7.33 $7.35 $6.49 51,170
2021-06-24 $7.33 $7.37 $7.32 $7.33 $6.47 42,552
2021-06-23 $7.33 $7.35 $7.28 $7.35 $6.49 65,854
2021-06-22 $7.25 $7.36 $7.15 $7.28 $6.43 26,024
2021-06-21 $7.09 $7.25 $7.08 $7.22 $6.37 64,114
2021-06-18 $6.81 $7.09 $6.81 $7.08 $6.25 67,185
2021-06-17 $7.05 $7.07 $6.87 $6.92 $6.11 22,764
2021-06-16 $7.09 $7.09 $7.05 $7.08 $6.25 16,708
2021-06-15 $7.07 $7.09 $7.04 $7.08 $6.25 59,340
2021-06-14 $6.96 $7.07 $6.96 $7.07 $6.24 84,238
2021-06-11 $6.93 $6.96 $6.91 $6.96 $6.14 26,792
2021-06-10 $6.94 $6.94 $6.90 $6.94 $6.13 22,604
2021-06-09 $6.79 $6.94 $6.79 $6.91 $6.10 71,031
2021-06-08 $6.80 $6.85 $6.79 $6.82 $6.02 51,637
2021-06-07 $6.70 $6.80 $6.70 $6.80 $6.00 19,150
2021-06-04 $6.61 $6.76 $6.55 $6.72 $5.93 21,621
2021-06-03 $6.75 $6.77 $6.30 $6.62 $5.84 53,227
2021-06-02 $6.80 $6.80 $6.75 $6.78 $5.99 57,421
2021-06-01 $6.75 $6.86 $6.75 $6.77 $5.98 33,940
2021-05-28 $6.79 $6.80 $6.73 $6.74 $5.95 23,455
2021-05-27 $6.81 $6.85 $6.80 $6.83 $6.03 16,437
2021-05-26 $6.85 $6.88 $6.81 $6.86 $6.01 48,095
2021-05-25 $6.73 $6.86 $6.73 $6.85 $6.00 52,168
2021-05-24 $6.70 $6.74 $6.54 $6.73 $5.89 60,602
2021-05-21 $6.64 $6.70 $6.54 $6.66 $5.83 27,096
2021-05-20 $6.63 $6.64 $6.50 $6.52 $5.71 36,609
2021-05-19 $6.49 $6.62 $6.20 $6.60 $5.78 51,020
2021-05-18 $6.35 $6.70 $6.20 $6.59 $5.77 100,627
2021-05-17 $6.16 $6.25 $6.10 $6.25 $5.47 37,182
2021-05-14 $6.06 $6.20 $6.00 $6.16 $5.39 22,853
2021-05-13 $6.20 $6.20 $5.76 $6.00 $5.25 47,496
2021-05-12 $5.90 $6.30 $5.83 $6.10 $5.34 48,008
2021-05-11 $5.96 $6.00 $5.66 $5.87 $5.14 20,357
2021-05-10 $5.97 $6.04 $5.96 $5.98 $5.24 14,828
2021-05-07 $5.98 $6.05 $5.90 $5.96 $5.22 18,824
2021-05-06 $5.70 $5.95 $5.66 $5.93 $5.19 10,466
2021-05-05 $5.73 $5.82 $5.70 $5.74 $5.03 11,930
2021-05-04 $5.70 $5.83 $5.66 $5.77 $5.05 25,778
2021-05-03 $5.75 $5.80 $5.60 $5.66 $4.96 20,679
2021-04-30 $5.77 $5.90 $5.63 $5.65 $4.95 23,293
2021-04-29 $5.95 $5.95 $5.70 $5.71 $5.00 29,238
2021-04-28 $5.79 $6.28 $5.75 $5.79 $5.03 101,894
2021-04-27 $5.55 $5.71 $5.50 $5.70 $4.95 55,868
2021-04-26 $5.39 $5.60 $5.39 $5.55 $4.82 42,972
2021-04-23 $5.40 $5.44 $5.34 $5.44 $4.72 20,242
2021-04-22 $5.47 $5.50 $5.30 $5.30 $4.60 43,157
2021-04-21 $5.30 $5.50 $5.30 $5.50 $4.78 26,936
2021-04-20 $5.38 $5.38 $5.25 $5.30 $4.60 29,205
2021-04-19 $5.27 $5.39 $5.25 $5.39 $4.68 35,525
2021-04-16 $5.30 $5.34 $5.25 $5.30 $4.60 34,469
2021-04-15 $5.44 $5.44 $5.30 $5.34 $4.64 35,977
2021-04-14 $5.38 $5.54 $5.38 $5.45 $4.74 32,866
2021-04-13 $5.35 $5.39 $5.29 $5.32 $4.62 30,701
2021-04-12 $5.30 $5.42 $5.24 $5.35 $4.65 60,307
2021-04-09 $5.52 $5.53 $5.32 $5.43 $4.71 64,690
2021-04-08 $5.66 $5.66 $5.40 $5.48 $4.76 65,266
2021-04-07 $5.80 $5.94 $5.53 $5.59 $4.86 48,239
2021-04-06 $5.66 $5.86 $5.66 $5.72 $4.97 38,933
2021-04-05 $6.00 $6.02 $5.51 $5.72 $4.97 92,756
2021-04-01 $6.30 $6.42 $5.90 $5.98 $5.20 82,289
2021-03-31 $6.23 $6.39 $6.05 $6.22 $5.40 52,875
2021-03-30 $6.60 $6.60 $6.25 $6.40 $5.56 69,012
2021-03-29 $6.34 $6.74 $6.05 $6.64 $5.73 113,083
2021-03-26 $5.81 $6.38 $5.70 $6.15 $5.30 144,647
2021-03-25 $6.83 $7.04 $5.51 $5.72 $4.93 400,498
2021-03-24 $6.58 $7.09 $6.58 $6.68 $5.76 328,158
2021-03-23 $5.98 $6.95 $5.75 $6.58 $5.68 898,464
2021-03-22 $5.25 $5.81 $5.25 $5.79 $4.99 224,879
2021-03-19 $5.06 $5.48 $5.03 $5.21 $4.49 148,124
2021-03-18 $5.02 $5.08 $4.96 $4.99 $4.30 30,807
2021-03-17 $5.02 $5.19 $4.96 $5.10 $4.40 49,322
2021-03-16 $5.04 $5.06 $4.97 $5.02 $4.33 25,341
2021-03-15 $5.12 $5.20 $5.03 $5.04 $4.35 62,231
2021-03-12 $5.26 $5.33 $5.02 $5.20 $4.49 31,735
2021-03-11 $5.20 $5.35 $5.20 $5.22 $4.50 44,042
2021-03-10 $5.16 $5.24 $5.10 $5.16 $4.45 48,730
2021-03-09 $5.19 $5.19 $5.08 $5.16 $4.45 17,975
2021-03-08 $5.14 $5.19 $5.07 $5.16 $4.45 51,101
2021-03-05 $4.99 $5.10 $4.93 $5.06 $4.36 49,531
2021-03-04 $4.86 $5.14 $4.81 $5.02 $4.33 67,794
2021-03-03 $4.91 $4.97 $4.90 $4.91 $4.24 25,612
2021-03-02 $4.91 $4.95 $4.81 $4.94 $4.26 56,891
2021-03-01 $5.04 $5.24 $4.91 $4.91 $4.24 56,597
2021-02-26 $5.06 $5.32 $4.96 $5.03 $4.34 46,548
2021-02-25 $5.00 $5.33 $4.98 $5.06 $4.36 132,893
2021-02-24 $4.63 $4.99 $4.63 $4.99 $4.28 87,786
2021-02-23 $4.59 $4.72 $4.47 $4.63 $3.97 53,019
2021-02-22 $4.37 $4.65 $4.37 $4.65 $3.99 36,761
2021-02-19 $4.39 $4.63 $4.36 $4.45 $3.82 88,509
2021-02-18 $4.62 $4.62 $4.41 $4.50 $3.86 31,680
2021-02-17 $4.65 $4.70 $4.50 $4.60 $3.95 38,815
2021-02-16 $4.50 $4.75 $4.40 $4.53 $3.89 82,128
2021-02-12 $4.29 $4.75 $4.18 $4.39 $3.77 150,172
2021-02-11 $4.35 $4.38 $4.02 $4.24 $3.64 55,944
2021-02-10 $3.78 $4.35 $3.75 $4.35 $3.73 98,704
2021-02-09 $3.69 $3.70 $3.58 $3.70 $3.18 55,528
2021-02-08 $3.39 $3.67 $3.39 $3.58 $3.07 95,617
2021-02-05 $3.10 $3.32 $3.10 $3.29 $2.82 58,598
2021-02-04 $3.13 $3.20 $3.10 $3.12 $2.68 41,497
2021-02-03 $3.14 $3.24 $3.10 $3.17 $2.72 36,865
2021-02-02 $3.10 $3.20 $3.09 $3.18 $2.73 25,146
2021-02-01 $3.16 $3.16 $3.04 $3.10 $2.66 24,078
2021-01-29 $3.05 $3.19 $3.03 $3.16 $2.71 32,053
2021-01-28 $3.14 $3.18 $3.02 $3.11 $2.67 32,940
2021-01-27 $3.17 $3.19 $3.15 $3.18 $2.72 17,491
2021-01-26 $3.20 $3.20 $3.16 $3.17 $2.71 10,341
2021-01-25 $3.22 $3.22 $3.15 $3.17 $2.71 10,361
2021-01-22 $3.10 $3.20 $3.10 $3.18 $2.72 37,236
2021-01-21 $3.00 $3.18 $2.97 $3.10 $2.65 59,720
2021-01-20 $3.08 $3.16 $3.00 $3.02 $2.58 24,005
2021-01-19 $3.05 $3.23 $3.05 $3.08 $2.63 56,442
2021-01-15 $3.10 $3.15 $3.01 $3.12 $2.66 24,738
2021-01-14 $3.12 $3.24 $3.11 $3.15 $2.69 40,659
2021-01-13 $3.12 $3.25 $3.12 $3.16 $2.70 60,671
2021-01-12 $3.12 $3.23 $3.12 $3.15 $2.69 48,184
2021-01-11 $3.03 $3.15 $3.01 $3.13 $2.67 31,797
2021-01-08 $3.12 $3.23 $3.12 $3.23 $2.76 61,415
2021-01-07 $3.12 $3.24 $3.11 $3.12 $2.66 25,401
2021-01-06 $2.80 $3.15 $2.80 $3.09 $2.64 73,444
2021-01-05 $2.55 $2.94 $2.55 $2.90 $2.48 75,185
2021-01-04 $2.60 $2.82 $2.52 $2.55 $2.18 63,925
2020-12-31 $2.92 $2.94 $2.61 $2.61 $2.23 195,812
2020-12-30 $2.82 $2.95 $2.78 $2.82 $2.41 66,985
2020-12-29 $3.05 $3.05 $2.80 $2.82 $2.40 106,412
2020-12-28 $3.25 $3.26 $3.00 $3.04 $2.58 66,079
2020-12-24 $3.17 $3.23 $3.16 $3.21 $2.73 17,226
2020-12-23 $3.31 $3.33 $3.16 $3.17 $2.69 48,483
2020-12-22 $3.25 $3.36 $3.23 $3.26 $2.77 25,867
2020-12-21 $3.18 $3.25 $3.10 $3.24 $2.75 48,801
2020-12-18 $3.20 $3.38 $3.03 $3.06 $2.60 99,378
2020-12-17 $3.32 $3.43 $3.20 $3.21 $2.73 61,126
2020-12-16 $3.50 $3.71 $3.45 $3.46 $2.94 64,124
2020-12-15 $3.15 $4.10 $3.13 $3.45 $2.93 465,027
2020-12-14 $3.02 $3.13 $2.92 $3.11 $2.64 64,330
2020-12-11 $3.13 $3.13 $2.91 $2.95 $2.51 25,762
2020-12-10 $2.89 $3.13 $2.89 $3.04 $2.58 22,680
2020-12-09 $2.75 $2.94 $2.75 $2.89 $2.46 41,402
2020-12-08 $2.87 $2.99 $2.81 $2.83 $2.40 15,343
2020-12-07 $3.13 $3.13 $2.57 $2.87 $2.44 108,079
2020-12-04 $3.04 $3.14 $3.02 $3.10 $2.63 21,108
2020-12-03 $3.00 $3.11 $2.97 $3.09 $2.63 29,662
2020-12-02 $3.09 $3.09 $3.01 $3.03 $2.57 25,018
2020-12-01 $3.17 $3.17 $3.02 $3.10 $2.63 19,466
2020-11-30 $3.14 $3.20 $3.12 $3.15 $2.68 27,768
2020-11-27 $3.06 $3.15 $3.02 $3.10 $2.63 20,535
2020-11-25 $3.05 $3.24 $3.05 $3.15 $2.66 51,327
2020-11-24 $2.90 $3.15 $2.90 $3.10 $2.62 82,295
2020-11-23 $2.89 $2.97 $2.82 $2.93 $2.47 56,841
2020-11-20 $2.90 $2.95 $2.82 $2.93 $2.47 59,349
2020-11-19 $2.24 $2.82 $2.23 $2.74 $2.31 84,010
2020-11-18 $2.16 $2.24 $2.16 $2.22 $1.87 25,539
2020-11-17 $2.15 $2.21 $2.15 $2.19 $1.85 53,924
2020-11-16 $2.18 $2.18 $2.08 $2.15 $1.81 63,932
2020-11-13 $2.08 $2.17 $1.97 $2.05 $1.73 136,617
2020-11-12 $2.07 $2.09 $2.01 $2.08 $1.76 25,588
2020-11-11 $2.00 $2.09 $2.00 $2.03 $1.71 37,916
2020-11-10 $1.96 $2.03 $1.92 $2.00 $1.68 40,257
2020-11-09 $1.94 $2.07 $1.92 $1.96 $1.65 51,529
2020-11-06 $1.91 $1.94 $1.91 $1.91 $1.61 24,758
2020-11-05 $1.92 $1.94 $1.90 $1.93 $1.63 8,144
2020-11-04 $1.91 $1.98 $1.86 $1.86 $1.57 25,262
2020-11-03 $1.95 $1.95 $1.89 $1.91 $1.61 9,918
2020-11-02 $1.87 $1.92 $1.84 $1.89 $1.59 39,009
2020-10-30 $1.93 $1.99 $1.88 $1.88 $1.59 38,339
2020-10-29 $1.92 $1.99 $1.87 $1.88 $1.59 65,183
2020-10-28 $1.98 $1.98 $1.91 $1.92 $1.61 23,014
2020-10-27 $1.97 $2.01 $1.95 $1.97 $1.65 29,016
2020-10-26 $1.95 $2.06 $1.95 $2.00 $1.68 21,015
2020-10-23 $2.04 $2.10 $1.97 $1.98 $1.66 42,690
2020-10-22 $2.09 $2.15 $1.95 $2.07 $1.73 87,966
2020-10-21 $2.10 $2.14 $2.07 $2.07 $1.73 27,402
2020-10-20 $2.06 $2.09 $2.04 $2.08 $1.74 24,519
2020-10-19 $2.03 $2.08 $2.02 $2.06 $1.73 21,639
2020-10-16 $2.03 $2.08 $2.02 $2.03 $1.70 25,796
2020-10-15 $2.00 $2.03 $1.99 $2.03 $1.70 31,121
2020-10-14 $1.97 $2.00 $1.93 $1.96 $1.64 24,570
2020-10-13 $2.01 $2.05 $1.91 $1.99 $1.67 35,485
2020-10-12 $2.01 $2.08 $1.91 $1.93 $1.62 110,731
2020-10-09 $1.80 $2.46 $1.77 $2.10 $1.76 1,144,792
2020-10-08 $1.80 $1.80 $1.75 $1.80 $1.51 30,343
2020-10-07 $1.75 $1.79 $1.72 $1.74 $1.45 17,232
2020-10-06 $1.77 $1.82 $1.70 $1.75 $1.47 52,999
2020-10-05 $1.85 $1.87 $1.74 $1.74 $1.46 46,332
2020-10-02 $1.90 $1.90 $1.78 $1.87 $1.57 15,274
2020-10-01 $1.90 $1.90 $1.77 $1.78 $1.49 18,137
2020-09-30 $1.95 $1.95 $1.83 $1.86 $1.56 34,714
2020-09-29 $1.99 $1.99 $1.96 $1.97 $1.65 24,987
2020-09-28 $1.94 $1.99 $1.85 $1.99 $1.66 52,731
2020-09-25 $1.80 $1.86 $1.77 $1.81 $1.51 21,755
2020-09-24 $1.84 $1.85 $1.80 $1.81 $1.51 17,115
2020-09-23 $1.93 $1.97 $1.85 $1.85 $1.54 15,254
2020-09-22 $1.99 $1.99 $1.88 $1.88 $1.57 22,549
2020-09-21 $1.99 $1.99 $1.95 $1.97 $1.64 53,885
2020-09-18 $1.98 $1.99 $1.81 $1.99 $1.66 90,360
2020-09-17 $1.99 $1.99 $1.91 $1.95 $1.62 17,580
2020-09-16 $1.91 $1.98 $1.91 $1.96 $1.63 14,564
2020-09-15 $2.00 $2.00 $1.91 $1.91 $1.59 29,653
2020-09-14 $2.02 $2.02 $1.94 $1.95 $1.63 15,446
2020-09-11 $1.98 $1.98 $1.91 $1.92 $1.60 12,654
2020-09-10 $2.00 $2.02 $1.93 $1.93 $1.61 28,218
2020-09-09 $2.10 $2.10 $2.01 $2.03 $1.69 24,129
2020-09-08 $2.08 $2.10 $2.07 $2.08 $1.73 34,322
2020-09-04 $2.03 $2.10 $2.03 $2.08 $1.73 10,921
2020-09-03 $2.02 $2.08 $2.02 $2.04 $1.70 11,638
2020-09-02 $1.98 $2.07 $1.98 $2.05 $1.71 14,224
2020-09-01 $2.02 $2.04 $2.00 $2.00 $1.67 32,389
2020-08-31 $2.09 $2.09 $2.05 $2.05 $1.71 25,771
2020-08-28 $2.08 $2.11 $2.02 $2.06 $1.71 10,494
2020-08-27 $2.05 $2.12 $2.05 $2.10 $1.75 8,627
2020-08-26 $2.15 $2.15 $2.01 $2.03 $1.69 32,842
2020-08-25 $2.18 $2.18 $2.11 $2.12 $1.77 20,593
2020-08-24 $2.18 $2.19 $2.10 $2.14 $1.78 21,918
2020-08-21 $2.18 $2.18 $2.16 $2.17 $1.81 8,091
2020-08-20 $2.13 $2.17 $2.13 $2.15 $1.79 11,950
2020-08-19 $2.13 $2.17 $2.09 $2.14 $1.78 18,374
2020-08-18 $2.17 $2.19 $2.08 $2.17 $1.81 45,187
2020-08-17 $2.17 $2.23 $2.11 $2.11 $1.76 26,883
2020-08-14 $2.18 $2.20 $2.05 $2.14 $1.78 21,908
2020-08-13 $2.14 $2.21 $2.14 $2.17 $1.81 2,993
2020-08-12 $2.22 $2.22 $2.15 $2.15 $1.79 9,319
2020-08-11 $2.15 $2.21 $2.11 $2.16 $1.80 15,092
2020-08-10 $2.20 $2.25 $2.11 $2.20 $1.83 27,862
2020-08-07 $2.05 $2.20 $2.05 $2.20 $1.83 30,344
2020-08-06 $2.10 $2.12 $2.01 $2.01 $1.68 26,368
2020-08-05 $2.14 $2.14 $2.10 $2.14 $1.78 24,606
2020-08-04 $2.10 $2.14 $2.06 $2.13 $1.78 29,350
2020-08-03 $2.05 $2.13 $2.01 $2.02 $1.68 22,033
2020-07-31 $2.25 $2.25 $2.06 $2.12 $1.77 23,214
2020-07-30 $2.11 $2.15 $2.03 $2.05 $1.71 27,503
2020-07-29 $2.36 $2.41 $2.11 $2.12 $1.77 44,561
2020-07-28 $2.22 $2.24 $2.17 $2.20 $1.83 9,659
2020-07-27 $2.18 $2.22 $2.17 $2.17 $1.81 13,316
2020-07-24 $2.17 $2.17 $2.13 $2.15 $1.79 21,457
2020-07-23 $2.31 $2.31 $2.10 $2.13 $1.78 65,424
2020-07-22 $2.35 $2.40 $2.25 $2.25 $1.88 20,777
2020-07-21 $2.44 $2.50 $2.25 $2.37 $1.98 54,844
2020-07-20 $2.51 $2.51 $2.44 $2.46 $2.05 9,843
2020-07-17 $2.58 $2.58 $2.45 $2.46 $2.05 14,446
2020-07-16 $2.47 $2.55 $2.43 $2.53 $2.11 13,190
2020-07-15 $2.38 $2.49 $2.38 $2.47 $2.06 19,074
2020-07-14 $2.45 $2.46 $2.37 $2.38 $1.98 15,809
2020-07-13 $2.50 $2.50 $2.45 $2.50 $2.08 48,315
2020-07-10 $2.56 $2.62 $2.50 $2.51 $2.09 19,669
2020-07-09 $2.74 $2.85 $2.57 $2.62 $2.19 21,808
2020-07-08 $2.84 $2.90 $2.64 $2.66 $2.22 24,057
2020-07-07 $2.85 $2.92 $2.84 $2.88 $2.40 4,902
2020-07-06 $2.89 $2.89 $2.83 $2.84 $2.37 21,076
2020-07-02 $2.95 $2.95 $2.82 $2.83 $2.36 27,333
2020-07-01 $2.90 $3.05 $2.86 $2.95 $2.46 29,355
2020-06-30 $2.90 $3.02 $2.85 $2.88 $2.40 34,212
2020-06-29 $2.94 $2.96 $2.85 $2.85 $2.38 20,491
2020-06-26 $3.04 $3.04 $2.90 $2.93 $2.45 39,274
2020-06-25 $3.00 $3.17 $3.00 $3.04 $2.53 22,456
2020-06-24 $3.20 $3.20 $3.00 $3.01 $2.51 30,436
2020-06-23 $3.21 $3.34 $3.19 $3.21 $2.68 26,072
2020-06-22 $3.12 $3.35 $3.01 $3.33 $2.78 29,930
2020-06-19 $3.15 $3.15 $2.90 $3.12 $2.60 68,015
2020-06-18 $3.30 $3.40 $3.10 $3.11 $2.59 33,615
2020-06-17 $3.48 $3.48 $3.30 $3.30 $2.75 13,883
2020-06-16 $3.30 $3.61 $3.30 $3.45 $2.88 24,066
2020-06-15 $3.30 $3.36 $3.16 $3.22 $2.68 25,590
2020-06-12 $3.39 $3.60 $3.34 $3.45 $2.88 41,492
2020-06-11 $3.59 $3.77 $3.15 $3.15 $2.63 78,064
2020-06-10 $3.67 $3.81 $3.62 $3.78 $3.15 45,341
2020-06-09 $3.55 $3.73 $3.54 $3.67 $3.06 33,355
2020-06-08 $3.55 $3.63 $3.42 $3.62 $3.02 75,697
2020-06-05 $3.35 $3.45 $3.21 $3.27 $2.73 64,900
2020-06-04 $3.01 $3.25 $3.00 $3.13 $2.61 81,629
2020-06-03 $2.63 $3.15 $2.56 $3.01 $2.51 135,726
2020-06-02 $2.15 $2.45 $2.12 $2.41 $2.01 70,446
2020-06-01 $2.09 $2.12 $2.06 $2.11 $1.76 24,161
2020-05-29 $2.08 $2.11 $2.00 $2.06 $1.71 36,202
2020-05-28 $2.05 $2.10 $2.02 $2.08 $1.73 24,804
2020-05-27 $2.10 $2.10 $2.04 $2.06 $1.71 30,644
2020-05-26 $2.13 $2.13 $2.05 $2.08 $1.73 47,676
2020-05-22 $2.04 $2.14 $2.04 $2.13 $1.77 25,972
2020-05-21 $2.00 $2.05 $1.98 $2.03 $1.69 30,605
2020-05-20 $2.00 $2.05 $2.00 $2.03 $1.69 21,596
2020-05-19 $1.95 $2.04 $1.93 $2.04 $1.70 33,618
2020-05-18 $2.00 $2.00 $1.89 $1.97 $1.64 81,482
2020-05-15 $1.93 $1.99 $1.89 $1.90 $1.58 28,686
2020-05-14 $1.90 $1.96 $1.89 $1.93 $1.61 51,849
2020-05-13 $2.00 $2.00 $1.89 $1.89 $1.58 27,704
2020-05-12 $1.95 $1.98 $1.91 $1.98 $1.65 41,409
2020-05-11 $2.00 $2.00 $1.95 $1.98 $1.65 27,774
2020-05-08 $1.97 $1.97 $1.91 $1.95 $1.63 22,257
2020-05-07 $2.00 $2.00 $1.87 $1.88 $1.57 38,940
2020-05-06 $1.96 $1.96 $1.92 $1.96 $1.63 12,902
2020-05-05 $1.99 $2.00 $1.91 $1.94 $1.62 29,464
2020-05-04 $1.90 $1.99 $1.89 $1.95 $1.63 14,487
2020-05-01 $1.97 $2.00 $1.89 $1.94 $1.62 22,828
2020-04-30 $1.99 $1.99 $1.93 $1.97 $1.64 29,155
2020-04-29 $1.90 $1.99 $1.90 $1.99 $1.66 42,333
2020-04-28 $1.97 $2.01 $1.81 $1.82 $1.52 58,449
2020-04-27 $2.06 $2.06 $1.92 $1.97 $1.64 43,875
2020-04-24 $1.99 $2.02 $1.89 $2.02 $1.68 17,210
2020-04-23 $1.83 $2.01 $1.83 $1.92 $1.60 67,581
2020-04-22 $2.04 $2.04 $1.83 $1.83 $1.53 26,342
2020-04-21 $2.02 $2.15 $1.83 $1.91 $1.59 70,248
2020-04-20 $2.07 $2.17 $2.05 $2.06 $1.72 40,905
2020-04-17 $2.30 $2.34 $2.28 $2.30 $1.92 22,403
2020-04-16 $2.60 $2.62 $2.25 $2.29 $1.91 58,821
2020-04-15 $2.85 $2.86 $2.70 $2.76 $2.30 16,577
2020-04-14 $2.98 $2.98 $2.77 $2.87 $2.39 33,068
2020-04-13 $2.81 $3.00 $2.74 $2.81 $2.34 36,744
2020-04-09 $2.58 $2.90 $2.49 $2.56 $2.13 35,414
2020-04-08 $2.40 $2.55 $2.40 $2.44 $2.03 33,602
2020-04-07 $2.56 $2.71 $2.35 $2.38 $1.98 31,391
2020-04-06 $2.30 $2.47 $2.30 $2.36 $1.97 10,679
2020-04-03 $2.40 $2.40 $2.27 $2.28 $1.90 9,246
2020-04-02 $2.55 $2.72 $2.30 $2.30 $1.92 31,611
2020-04-01 $2.50 $2.65 $2.45 $2.60 $2.17 25,981
2020-03-31 $2.69 $2.69 $2.50 $2.62 $2.18 20,606
2020-03-30 $2.90 $2.90 $2.50 $2.57 $2.14 32,209
2020-03-27 $3.00 $3.00 $2.63 $2.92 $2.42 21,750
2020-03-26 $2.99 $3.30 $2.85 $3.04 $2.52 82,203
2020-03-25 $1.99 $3.55 $1.99 $2.99 $2.48 172,017
2020-03-24 $1.30 $1.90 $1.30 $1.90 $1.58 87,318
2020-03-23 $1.32 $1.32 $1.19 $1.29 $1.07 29,084
2020-03-20 $1.39 $1.41 $1.16 $1.32 $1.09 95,442
2020-03-19 $1.12 $1.45 $1.12 $1.44 $1.19 70,640
2020-03-18 $1.96 $1.96 $1.00 $1.18 $0.98 257,441
2020-03-17 $2.34 $2.42 $2.11 $2.12 $1.76 54,246
2020-03-16 $2.34 $2.45 $2.23 $2.43 $2.01 61,797
2020-03-13 $3.00 $3.06 $2.42 $2.54 $2.11 75,049
2020-03-12 $2.98 $2.98 $2.73 $2.77 $2.30 60,794
2020-03-11 $3.25 $3.25 $3.03 $3.20 $2.65 35,782
2020-03-10 $3.19 $3.30 $2.79 $3.29 $2.73 122,344
2020-03-09 $4.27 $4.27 $3.02 $3.05 $2.53 183,071
2020-03-06 $4.46 $4.55 $4.44 $4.44 $3.68 37,884
2020-03-05 $4.66 $4.70 $4.63 $4.64 $3.85 16,770
2020-03-04 $4.80 $4.88 $4.78 $4.82 $4.00 41,899
2020-03-03 $4.42 $4.73 $4.40 $4.62 $3.83 58,748
2020-03-02 $4.30 $4.45 $4.22 $4.37 $3.62 57,587
2020-02-28 $4.55 $4.56 $4.10 $4.16 $3.45 108,165
2020-02-27 $4.69 $4.72 $4.55 $4.60 $3.81 57,548
2020-02-26 $4.90 $5.03 $4.84 $4.84 $3.97 47,865
2020-02-25 $5.07 $5.07 $4.90 $4.94 $4.05 56,600
2020-02-24 $5.18 $5.18 $5.00 $5.04 $4.13 74,188
2020-02-21 $5.21 $5.22 $5.09 $5.21 $4.27 26,703
2020-02-20 $5.24 $5.24 $5.12 $5.13 $4.21 61,084
2020-02-19 $5.14 $5.23 $5.05 $5.23 $4.29 37,494
2020-02-18 $4.93 $5.06 $4.93 $5.05 $4.14 58,661
2020-02-14 $5.00 $5.00 $4.88 $4.94 $4.05 9,568
2020-02-13 $4.97 $5.00 $4.94 $4.97 $4.07 43,714
2020-02-12 $4.86 $4.92 $4.86 $4.91 $4.03 42,837
2020-02-11 $5.00 $5.00 $4.81 $4.84 $3.97 39,603
2020-02-10 $5.06 $5.08 $4.94 $4.94 $4.05 48,292
2020-02-07 $5.00 $5.10 $5.00 $5.06 $4.15 16,295
2020-02-06 $5.10 $5.13 $5.00 $5.00 $4.10 16,927
2020-02-05 $5.02 $5.13 $4.95 $5.09 $4.17 37,839
2020-02-04 $5.07 $5.18 $4.91 $5.12 $4.20 110,321
2020-02-03 $5.34 $5.45 $5.05 $5.06 $4.15 129,052
2020-01-31 $5.52 $5.60 $5.44 $5.44 $4.46 62,045
2020-01-30 $5.51 $5.60 $5.51 $5.53 $4.53 45,361
2020-01-29 $5.58 $5.66 $5.58 $5.58 $4.55 29,167
2020-01-28 $5.60 $5.66 $5.59 $5.62 $4.58 18,404
2020-01-27 $5.55 $5.67 $5.55 $5.60 $4.57 37,526
2020-01-24 $5.73 $5.76 $5.61 $5.61 $4.57 44,160
2020-01-23 $5.75 $5.80 $5.70 $5.71 $4.65 66,887
2020-01-22 $5.81 $5.83 $5.79 $5.79 $4.72 31,006
2020-01-21 $5.97 $6.00 $5.77 $5.83 $4.75 113,538
2020-01-17 $6.28 $6.28 $6.08 $6.11 $4.98 23,413
2020-01-16 $6.02 $6.29 $6.02 $6.26 $5.10 38,504
2020-01-15 $5.97 $6.06 $5.97 $6.02 $4.91 30,522
2020-01-14 $6.14 $6.14 $5.95 $6.07 $4.95 45,432
2020-01-13 $5.92 $6.13 $5.92 $5.97 $4.87 53,159
2020-01-10 $6.10 $6.31 $5.90 $5.91 $4.82 51,938
2020-01-09 $6.12 $6.25 $6.05 $6.07 $4.94 64,402
2020-01-08 $6.60 $6.70 $6.15 $6.20 $5.05 106,204
2020-01-07 $6.35 $6.63 $6.23 $6.53 $5.32 94,587
2020-01-06 $5.80 $6.40 $5.80 $6.39 $5.21 222,920
2020-01-03 $5.60 $5.85 $5.60 $5.79 $4.72 51,032
2020-01-02 $5.59 $5.70 $5.59 $5.63 $4.59 48,472
2019-12-31 $5.55 $5.65 $5.37 $5.38 $4.39 220,687
2019-12-30 $5.76 $5.90 $5.55 $5.56 $4.53 224,669
2019-12-27 $5.91 $6.00 $5.80 $5.80 $4.69 96,640
2019-12-26 $6.00 $6.00 $5.93 $6.00 $4.85 53,078
2019-12-24 $5.85 $6.08 $5.85 $6.03 $4.87 64,150
2019-12-23 $5.78 $5.86 $5.77 $5.85 $4.73 39,591
2019-12-20 $5.85 $5.95 $5.70 $5.90 $4.77 70,077
2019-12-19 $5.94 $5.95 $5.61 $5.68 $4.58 134,110
2019-12-18 $5.89 $5.89 $5.78 $5.83 $4.71 21,380
2019-12-17 $5.96 $5.96 $5.75 $5.78 $4.67 48,334
2019-12-16 $5.77 $5.97 $5.77 $5.84 $4.72 52,722
2019-12-13 $6.12 $6.15 $5.61 $5.79 $4.67 78,150
2019-12-12 $6.05 $6.24 $6.05 $6.20 $5.01 45,144
2019-12-11 $6.19 $6.29 $6.03 $6.05 $4.89 60,929
2019-12-10 $5.50 $6.04 $5.43 $5.99 $4.84 134,843
2019-12-09 $5.50 $5.54 $5.41 $5.48 $4.43 89,444
2019-12-06 $5.40 $5.50 $5.36 $5.41 $4.37 34,658
2019-12-05 $5.36 $5.50 $5.36 $5.40 $4.36 27,280
2019-12-04 $5.52 $5.59 $5.36 $5.39 $4.35 81,789
2019-12-03 $5.56 $5.63 $5.52 $5.55 $4.48 40,435
2019-12-02 $5.70 $5.73 $5.46 $5.54 $4.48 130,997
2019-11-29 $5.75 $5.78 $5.71 $5.73 $4.63 12,068
2019-11-27 $5.76 $5.81 $5.72 $5.73 $4.63 57,932
2019-11-26 $5.83 $5.90 $5.76 $5.87 $4.71 30,210
2019-11-25 $5.85 $5.90 $5.75 $5.90 $4.74 39,632
2019-11-22 $5.90 $5.95 $5.72 $5.80 $4.65 91,110
2019-11-21 $5.95 $5.95 $5.70 $5.89 $4.73 42,317
2019-11-20 $5.83 $6.06 $5.70 $6.01 $4.82 49,596
2019-11-19 $6.00 $6.07 $5.70 $5.91 $4.74 103,668
2019-11-18 $6.30 $6.55 $6.05 $6.17 $4.95 57,410
2019-11-15 $6.60 $6.60 $6.31 $6.41 $5.14 36,340
2019-11-14 $6.37 $6.47 $6.36 $6.36 $5.10 29,429
2019-11-13 $6.45 $6.55 $6.36 $6.47 $5.19 50,676
2019-11-12 $6.55 $6.70 $6.35 $6.60 $5.30 49,080
2019-11-11 $6.68 $6.68 $6.54 $6.58 $5.28 24,683
2019-11-08 $6.78 $6.78 $6.52 $6.52 $5.23 25,767
2019-11-07 $6.67 $6.83 $6.61 $6.71 $5.39 38,474
2019-11-06 $6.68 $6.82 $6.65 $6.65 $5.34 23,704
2019-11-05 $6.65 $6.69 $6.50 $6.68 $5.36 26,258
2019-11-04 $6.51 $6.65 $6.50 $6.65 $5.34 22,007
2019-11-01 $6.51 $6.65 $6.30 $6.61 $5.30 67,870
2019-10-31 $6.71 $6.72 $6.50 $6.60 $5.30 62,750
2019-10-30 $6.75 $6.86 $6.72 $6.72 $5.39 43,567
2019-10-29 $6.64 $6.95 $6.64 $6.87 $5.48 37,778
2019-10-28 $6.67 $6.99 $6.60 $6.76 $5.39 78,974
2019-10-25 $6.85 $6.90 $6.61 $6.64 $5.30 119,597
2019-10-24 $6.66 $6.94 $6.60 $6.89 $5.50 53,184
2019-10-23 $6.68 $6.92 $6.55 $6.75 $5.38 72,663
2019-10-22 $6.86 $6.86 $6.51 $6.67 $5.32 118,459
2019-10-21 $7.08 $7.11 $6.81 $6.85 $5.46 217,098
2019-10-18 $7.18 $7.29 $7.08 $7.29 $5.82 50,154
2019-10-17 $7.30 $7.44 $7.08 $7.09 $5.66 32,684
2019-10-16 $7.11 $7.25 $7.11 $7.20 $5.74 20,534
2019-10-15 $7.56 $7.56 $7.14 $7.14 $5.70 54,027
2019-10-14 $7.35 $7.59 $7.35 $7.49 $5.97 23,212
2019-10-11 $7.31 $7.99 $7.30 $7.30 $5.82 45,172
2019-10-10 $7.33 $7.38 $7.07 $7.29 $5.82 39,432
2019-10-09 $7.90 $8.00 $7.08 $7.30 $5.82 69,398
2019-10-08 $7.85 $7.99 $7.75 $7.85 $6.26 21,863
2019-10-07 $7.80 $8.00 $7.75 $7.86 $6.27 20,144
2019-10-04 $7.90 $7.96 $7.75 $7.75 $6.18 16,679
2019-10-03 $8.08 $8.08 $7.90 $7.90 $6.30 15,544
2019-10-02 $8.00 $8.11 $7.91 $8.03 $6.41 27,834
2019-10-01 $8.16 $8.16 $8.02 $8.05 $6.42 14,357
2019-09-30 $8.04 $8.20 $8.01 $8.05 $6.42 32,372
2019-09-27 $8.22 $8.23 $8.03 $8.16 $6.51 13,559
2019-09-26 $8.23 $8.43 $8.23 $8.30 $6.56 29,109
2019-09-25 $8.31 $8.40 $8.04 $8.40 $6.64 108,803
2019-09-24 $8.40 $8.46 $8.17 $8.33 $6.59 61,810
2019-09-23 $8.36 $8.49 $8.30 $8.38 $6.63 59,626
2019-09-20 $8.05 $8.25 $8.05 $8.24 $6.52 29,962
2019-09-19 $7.84 $8.18 $7.80 $8.05 $6.37 67,574
2019-09-18 $7.85 $7.97 $7.67 $7.84 $6.20 110,995
2019-09-17 $7.10 $7.98 $7.00 $7.72 $6.11 268,706
2019-09-16 $7.15 $7.30 $6.96 $7.10 $5.62 132,247
2019-09-13 $7.06 $7.06 $6.90 $6.98 $5.52 36,944
2019-09-12 $7.22 $7.29 $7.01 $7.06 $5.58 38,288
2019-09-11 $7.31 $7.31 $7.11 $7.22 $5.71 53,003
2019-09-10 $7.25 $7.33 $7.15 $7.20 $5.69 44,443
2019-09-09 $7.15 $7.25 $7.01 $7.19 $5.69 47,947
2019-09-06 $7.13 $7.31 $7.07 $7.16 $5.67 24,213
2019-09-05 $7.41 $7.51 $7.10 $7.12 $5.63 41,779
2019-09-04 $7.46 $7.53 $7.32 $7.37 $5.83 20,453
2019-09-03 $7.40 $7.55 $7.38 $7.41 $5.86 36,173
2019-08-30 $7.56 $7.56 $7.33 $7.45 $5.89 29,604
2019-08-29 $7.31 $7.54 $7.27 $7.54 $5.96 25,512
2019-08-28 $6.98 $7.41 $6.90 $7.40 $5.80 99,123
2019-08-27 $6.69 $7.05 $6.69 $7.03 $5.51 35,914
2019-08-26 $6.75 $6.82 $6.69 $6.80 $5.33 48,630
2019-08-23 $7.02 $7.02 $6.71 $6.87 $5.38 52,422
2019-08-22 $7.10 $7.11 $6.92 $7.03 $5.51 41,503
2019-08-21 $7.24 $7.24 $7.00 $7.08 $5.55 29,918
2019-08-20 $6.98 $7.15 $6.88 $7.14 $5.60 21,417
2019-08-19 $7.16 $7.28 $6.92 $6.93 $5.43 52,524
2019-08-16 $6.72 $6.97 $6.72 $6.91 $5.41 40,890
2019-08-15 $6.85 $6.96 $6.67 $6.70 $5.25 34,016
2019-08-14 $6.95 $7.00 $6.71 $6.72 $5.27 44,346
2019-08-13 $7.46 $7.46 $6.98 $6.98 $5.47 67,311
2019-08-12 $7.52 $7.65 $7.26 $7.32 $5.74 66,369
2019-08-09 $7.65 $7.65 $7.50 $7.54 $5.91 15,389
2019-08-08 $7.47 $7.65 $7.40 $7.65 $5.99 44,973
2019-08-07 $7.63 $7.63 $7.44 $7.46 $5.85 29,879
2019-08-06 $7.65 $7.84 $7.65 $7.68 $6.02 18,951
2019-08-05 $7.77 $7.78 $7.58 $7.68 $6.02 35,015
2019-08-02 $7.90 $7.97 $7.85 $7.89 $6.18 14,646
2019-08-01 $7.85 $7.96 $7.82 $7.94 $6.22 55,879
2019-07-31 $8.05 $8.05 $7.86 $7.88 $6.18 32,661
2019-07-30 $7.95 $8.43 $7.85 $7.95 $6.23 63,469
2019-07-29 $7.95 $8.05 $7.95 $8.00 $6.21 32,374
2019-07-26 $8.07 $8.07 $7.91 $7.95 $6.18 20,207
2019-07-25 $8.03 $8.10 $7.95 $8.06 $6.26 32,264
2019-07-24 $7.97 $8.02 $7.85 $7.94 $6.17 35,388
2019-07-23 $7.90 $8.06 $7.88 $8.00 $6.21 25,929
2019-07-22 $7.90 $8.01 $7.83 $7.90 $6.14 85,751
2019-07-19 $7.90 $7.91 $7.82 $7.90 $6.14 19,937
2019-07-18 $7.97 $7.97 $7.76 $7.81 $6.07 35,842
2019-07-17 $7.91 $8.00 $7.85 $7.93 $6.16 25,689
2019-07-16 $7.91 $8.15 $7.90 $7.96 $6.18 53,895
2019-07-15 $8.04 $8.08 $7.90 $8.00 $6.21 61,446
2019-07-12 $8.03 $8.10 $7.90 $8.03 $6.24 26,348
2019-07-11 $8.21 $8.50 $8.00 $8.00 $6.21 55,366
2019-07-10 $8.12 $8.28 $8.12 $8.23 $6.39 28,483
2019-07-09 $8.15 $8.20 $8.01 $8.16 $6.34 21,580
2019-07-08 $8.35 $8.35 $8.20 $8.20 $6.37 22,064
2019-07-05 $8.05 $8.35 $7.97 $8.35 $6.49 46,719
2019-07-03 $8.09 $8.10 $7.88 $7.96 $6.18 31,754
2019-07-02 $7.85 $8.04 $7.84 $8.00 $6.21 5,154
2019-07-01 $7.97 $8.10 $7.80 $7.80 $6.06 24,753
2019-06-28 $7.76 $7.99 $7.76 $7.95 $6.18 55,218
2019-06-27 $8.06 $8.15 $7.97 $8.13 $6.31 11,858
2019-06-26 $8.25 $8.55 $8.11 $8.16 $6.28 67,245
2019-06-25 $7.96 $8.20 $7.90 $8.18 $6.30 41,804
2019-06-24 $8.15 $8.34 $7.91 $7.94 $6.11 45,871
2019-06-21 $8.15 $8.15 $8.07 $8.10 $6.24 20,272
2019-06-20 $8.00 $8.15 $7.88 $8.07 $6.21 29,792
2019-06-19 $7.81 $8.00 $7.81 $8.00 $6.16 43,704
2019-06-18 $7.91 $8.00 $7.74 $7.88 $6.06 54,701
2019-06-17 $7.98 $8.10 $7.73 $7.81 $6.01 65,690
2019-06-14 $8.16 $8.18 $7.81 $7.97 $6.14 51,682
2019-06-13 $8.13 $8.46 $8.10 $8.13 $6.26 33,800
2019-06-12 $8.25 $8.35 $8.10 $8.12 $6.25 37,679
2019-06-11 $8.17 $8.31 $8.17 $8.20 $6.31 10,678
2019-06-10 $8.20 $8.31 $8.12 $8.20 $6.31 31,420
2019-06-07 $8.20 $8.51 $8.20 $8.20 $6.31 31,932
2019-06-06 $8.46 $8.67 $8.07 $8.25 $6.35 120,774
2019-06-05 $8.67 $8.72 $8.30 $8.46 $6.51 50,092
2019-06-04 $8.80 $8.87 $8.68 $8.69 $6.69 60,612
2019-06-03 $8.80 $8.86 $8.67 $8.72 $6.71 48,913
2019-05-31 $8.88 $8.88 $8.70 $8.76 $6.74 26,318
2019-05-30 $9.00 $9.00 $8.84 $8.92 $6.87 24,672
2019-05-29 $9.00 $9.03 $8.80 $8.95 $6.82 47,042
2019-05-28 $8.98 $9.14 $8.96 $9.03 $6.88 38,302
2019-05-24 $9.12 $9.14 $8.82 $8.82 $6.72 67,650
2019-05-23 $9.20 $9.35 $8.97 $9.10 $6.94 105,112
2019-05-22 $9.25 $9.35 $9.20 $9.29 $7.08 60,357
2019-05-21 $8.78 $9.25 $8.77 $9.25 $7.05 168,129
2019-05-20 $8.33 $8.76 $8.33 $8.70 $6.63 46,309
2019-05-17 $8.28 $8.43 $8.23 $8.25 $6.29 20,679
2019-05-16 $8.45 $8.51 $8.27 $8.27 $6.30 42,620
2019-05-15 $8.40 $8.50 $8.40 $8.49 $6.47 32,477
2019-05-14 $8.59 $8.59 $8.34 $8.38 $6.39 38,323
2019-05-13 $8.60 $8.60 $8.50 $8.55 $6.52 25,518
2019-05-10 $8.65 $8.68 $8.58 $8.58 $6.54 18,530
2019-05-09 $8.72 $8.72 $8.51 $8.60 $6.56 35,813
2019-05-08 $8.80 $8.80 $8.70 $8.72 $6.65 26,853
2019-05-07 $8.69 $8.82 $8.69 $8.80 $6.71 28,364
2019-05-06 $8.52 $8.90 $8.51 $8.66 $6.60 32,991
2019-05-03 $8.57 $8.59 $8.50 $8.52 $6.49 20,475
2019-05-02 $8.55 $8.73 $8.50 $8.53 $6.50 41,121
2019-05-01 $8.53 $8.68 $8.53 $8.60 $6.56 7,032
2019-04-30 $8.65 $8.75 $8.52 $8.52 $6.49 19,916
2019-04-29 $8.67 $8.82 $8.67 $8.71 $6.64 17,695
2019-04-26 $8.84 $8.85 $8.70 $8.72 $6.60 49,656
2019-04-25 $8.72 $8.84 $8.70 $8.78 $6.65 23,899
2019-04-24 $8.80 $8.83 $8.74 $8.78 $6.65 34,554
2019-04-23 $8.68 $8.84 $8.60 $8.70 $6.59 71,601
2019-04-22 $8.57 $8.69 $8.52 $8.69 $6.58 43,015
2019-04-18 $8.70 $8.70 $8.47 $8.52 $6.45 32,484
2019-04-17 $8.70 $8.72 $8.66 $8.66 $6.56 32,986
2019-04-16 $8.55 $8.69 $8.49 $8.69 $6.58 56,615
2019-04-15 $8.50 $8.60 $8.47 $8.57 $6.49 21,919
2019-04-12 $8.54 $8.60 $8.53 $8.54 $6.47 29,043
2019-04-11 $8.58 $8.58 $8.51 $8.53 $6.46 12,563
2019-04-10 $8.60 $8.60 $8.50 $8.57 $6.49 20,097
2019-04-09 $8.69 $8.70 $8.56 $8.58 $6.50 13,383
2019-04-08 $8.57 $8.73 $8.57 $8.70 $6.59 40,682
2019-04-05 $8.52 $8.70 $8.43 $8.70 $6.59 42,558
2019-04-04 $8.60 $8.69 $8.45 $8.59 $6.51 52,597
2019-04-03 $8.69 $8.70 $8.59 $8.65 $6.55 13,721
2019-04-02 $8.50 $8.70 $8.45 $8.70 $6.59 29,278
2019-04-01 $8.39 $8.47 $8.35 $8.46 $6.41 43,597
2019-03-29 $8.38 $8.56 $8.26 $8.33 $6.31 8,055
2019-03-28 $8.63 $8.70 $8.05 $8.21 $6.22 69,846
2019-03-27 $8.69 $8.70 $8.38 $8.70 $6.56 43,399
2019-03-26 $8.46 $8.70 $8.46 $8.65 $6.52 58,995
2019-03-25 $8.35 $8.50 $8.30 $8.37 $6.31 29,367
2019-03-22 $8.47 $8.51 $8.11 $8.35 $6.29 49,551
2019-03-21 $8.80 $8.80 $8.41 $8.49 $6.40 42,223
2019-03-20 $8.64 $8.92 $8.51 $8.81 $6.64 94,727
2019-03-19 $7.89 $8.96 $7.82 $8.45 $6.37 149,982
2019-03-18 $7.86 $8.00 $7.67 $8.00 $6.03 54,162
2019-03-15 $7.93 $7.94 $7.63 $7.86 $5.92 62,089
2019-03-14 $7.79 $7.98 $7.79 $7.86 $5.92 15,762
2019-03-13 $7.78 $7.93 $7.75 $7.80 $5.88 53,108
2019-03-12 $7.90 $8.00 $7.76 $7.83 $5.90 20,096
2019-03-11 $7.86 $7.94 $7.80 $7.92 $5.97 53,992
2019-03-08 $7.77 $8.03 $7.77 $7.85 $5.92 21,548
2019-03-07 $7.96 $7.99 $7.75 $7.85 $5.92 36,607
2019-03-06 $8.06 $8.07 $7.82 $7.82 $5.89 37,300
2019-03-05 $8.07 $8.23 $8.04 $8.04 $6.06 15,586
2019-03-04 $8.34 $8.73 $8.00 $8.05 $6.07 149,873
2019-03-01 $8.60 $8.68 $8.24 $8.34 $6.29 76,834
2019-02-28 $8.63 $8.71 $8.60 $8.60 $6.48 36,306
2019-02-27 $8.80 $8.80 $8.67 $8.67 $6.53 21,802
2019-02-26 $8.84 $8.89 $8.76 $8.78 $6.59 29,760
2019-02-25 $9.17 $9.25 $8.82 $8.93 $6.70 41,619
2019-02-22 $9.00 $9.09 $8.90 $9.05 $6.79 22,385
2019-02-21 $8.95 $9.10 $8.88 $8.93 $6.70 13,707
2019-02-20 $8.90 $9.15 $8.90 $9.00 $6.75 15,475
2019-02-19 $8.95 $9.17 $8.87 $8.87 $6.65 29,857
2019-02-15 $8.85 $9.10 $8.63 $8.99 $6.74 84,532
2019-02-14 $8.90 $9.41 $8.90 $9.29 $6.97 74,184
2019-02-13 $8.95 $9.16 $8.76 $8.90 $6.68 56,783
2019-02-12 $8.44 $9.10 $8.40 $8.75 $6.56 57,937
2019-02-11 $8.15 $8.45 $8.15 $8.31 $6.23 40,348
2019-02-08 $8.40 $8.41 $8.13 $8.13 $6.10 42,842
2019-02-07 $8.25 $8.40 $8.15 $8.35 $6.26 62,370
2019-02-06 $8.27 $8.45 $8.24 $8.39 $6.29 59,576
2019-02-05 $8.85 $8.85 $8.31 $8.36 $6.27 135,879
2019-02-04 $9.00 $9.00 $8.65 $8.76 $6.57 62,430
2019-02-01 $9.15 $9.20 $8.85 $8.95 $6.71 55,788
2019-01-31 $9.18 $9.18 $8.71 $9.03 $6.77 36,199
2019-01-30 $9.21 $9.21 $8.80 $9.09 $6.82 79,369
2019-01-29 $9.12 $9.22 $8.87 $9.15 $6.79 102,436
2019-01-28 $9.35 $9.39 $9.05 $9.05 $6.72 66,980
2019-01-25 $9.40 $9.45 $9.15 $9.39 $6.98 36,573
2019-01-24 $9.25 $9.48 $9.25 $9.45 $7.02 34,358
2019-01-23 $9.37 $9.50 $9.11 $9.19 $6.83 40,622
2019-01-22 $9.50 $9.50 $8.75 $9.30 $6.91 66,768
2019-01-18 $8.65 $9.50 $8.65 $9.43 $7.01 144,043
2019-01-17 $9.21 $9.29 $8.33 $8.63 $6.41 261,014
2019-01-16 $10.00 $10.00 $9.53 $9.62 $7.15 98,751
2019-01-15 $10.00 $10.27 $9.94 $9.99 $7.42 64,948
2019-01-14 $9.87 $9.95 $9.63 $9.90 $7.35 159,317
2019-01-11 $10.15 $10.15 $9.51 $9.85 $7.32 184,878
2019-01-10 $10.44 $10.44 $10.09 $10.17 $7.56 81,463
2019-01-09 $10.27 $10.44 $10.17 $10.44 $7.76 146,893
2019-01-08 $10.15 $10.15 $9.81 $10.11 $7.51 171,937
2019-01-07 $9.65 $10.43 $9.50 $9.80 $7.28 452,434
2019-01-04 $8.55 $9.25 $8.54 $9.11 $6.77 204,171
2019-01-03 $7.50 $8.56 $7.50 $8.44 $6.27 304,328
2019-01-02 $6.01 $7.75 $5.99 $7.48 $5.56 140,494
2018-12-31 $6.01 $6.08 $5.50 $5.92 $4.40 376,538
2018-12-28 $5.97 $6.25 $5.82 $5.96 $4.43 269,927
2018-12-27 $6.37 $6.44 $5.80 $5.93 $4.32 187,308
2018-12-26 $6.05 $6.61 $5.93 $6.50 $4.74 418,059
2018-12-24 $5.83 $6.31 $5.45 $6.06 $4.42 245,900
2018-12-21 $6.36 $6.40 $5.83 $5.93 $4.32 309,538
2018-12-20 $6.80 $7.00 $6.03 $6.33 $4.61 270,109
2018-12-19 $7.02 $7.17 $6.57 $6.64 $4.84 206,414
2018-12-18 $7.54 $7.67 $7.01 $7.02 $5.12 130,585
2018-12-17 $7.67 $7.75 $7.31 $7.46 $5.44 84,800
2018-12-14 $7.86 $7.96 $7.65 $7.65 $5.58 75,097
2018-12-13 $8.39 $8.39 $7.74 $8.02 $5.85 107,761
2018-12-12 $8.50 $8.69 $8.18 $8.49 $6.19 55,666
2018-12-11 $8.50 $8.89 $8.40 $8.43 $6.14 37,133
2018-12-10 $9.16 $9.16 $8.28 $8.50 $6.20 91,644
2018-12-07 $9.12 $9.48 $9.12 $9.29 $6.77 29,235
2018-12-06 $9.44 $9.44 $8.85 $9.00 $6.56 85,700
2018-12-04 $9.72 $9.94 $9.41 $9.41 $6.86 39,869
2018-12-03 $10.03 $10.09 $9.72 $9.84 $7.17 54,719
2018-11-30 $10.18 $10.21 $9.90 $9.95 $7.25 73,603
2018-11-29 $10.15 $10.18 $9.99 $10.18 $7.42 32,743
2018-11-28 $10.80 $10.80 $10.14 $10.14 $7.34 49,430
2018-11-27 $10.55 $10.76 $10.28 $10.76 $7.79 41,004
2018-11-26 $10.71 $10.99 $10.21 $10.55 $7.64 110,960
2018-11-23 $10.75 $10.86 $10.64 $10.77 $7.80 15,050
2018-11-21 $10.03 $10.99 $10.03 $10.76 $7.79 57,337
2018-11-20 $10.58 $10.89 $10.00 $10.03 $7.26 132,938
2018-11-19 $11.28 $11.37 $9.32 $10.62 $7.69 305,291
2018-11-16 $11.98 $12.12 $11.98 $12.00 $8.69 10,449
2018-11-15 $12.05 $12.18 $11.95 $11.98 $8.67 29,862
2018-11-14 $12.41 $12.49 $11.85 $11.85 $8.58 36,233
2018-11-13 $12.60 $12.60 $12.41 $12.50 $9.05 80,954
2018-11-12 $12.60 $12.60 $12.40 $12.58 $9.11 30,441
2018-11-09 $12.55 $12.60 $12.50 $12.60 $9.12 23,969
2018-11-08 $12.60 $12.60 $12.47 $12.55 $9.09 24,641
2018-11-07 $12.80 $12.80 $12.50 $12.65 $9.16 26,139
2018-11-06 $12.58 $12.62 $12.55 $12.60 $9.12 17,146
2018-11-05 $12.60 $12.64 $12.53 $12.64 $9.15 24,978
2018-11-02 $12.60 $12.60 $12.39 $12.58 $9.11 23,491
2018-11-01 $12.59 $12.67 $12.50 $12.64 $9.15 27,821
2018-10-31 $12.45 $12.67 $12.45 $12.55 $9.09 28,801
2018-10-30 $12.51 $12.72 $12.42 $12.45 $9.02 34,932
2018-10-29 $12.70 $12.89 $12.57 $12.64 $9.07 68,394
2018-10-26 $12.28 $12.85 $12.03 $12.70 $9.11 46,184
2018-10-25 $11.90 $12.49 $11.90 $12.37 $8.87 54,070
2018-10-24 $11.82 $12.11 $11.82 $11.95 $8.57 55,237
2018-10-23 $11.78 $12.01 $11.75 $11.75 $8.43 35,046
2018-10-22 $11.97 $12.07 $11.87 $11.87 $8.52 90,820
2018-10-19 $11.84 $12.03 $11.76 $11.96 $8.58 104,620
2018-10-18 $12.10 $12.10 $11.98 $12.02 $8.62 48,128
2018-10-17 $12.05 $12.05 $11.90 $12.04 $8.64 37,594
2018-10-16 $12.06 $12.20 $12.00 $12.00 $8.61 63,486
2018-10-15 $12.16 $12.16 $11.91 $11.93 $8.56 81,182
2018-10-12 $12.33 $12.45 $11.81 $11.95 $8.57 112,471
2018-10-11 $12.42 $12.50 $12.08 $12.14 $8.71 113,471
2018-10-10 $12.50 $12.65 $12.35 $12.35 $8.86 47,949
2018-10-09 $12.35 $12.79 $12.28 $12.46 $8.94 106,324
2018-10-08 $12.45 $12.87 $12.30 $12.31 $8.83 105,278
2018-10-05 $12.50 $12.57 $12.35 $12.35 $8.86 89,857
2018-10-04 $12.69 $12.71 $12.38 $12.46 $8.94 82,193
2018-10-03 $12.79 $12.79 $12.50 $12.78 $9.17 171,194
2018-10-02 $12.37 $12.70 $12.25 $12.57 $9.02 142,743
2018-10-01 $12.26 $12.46 $11.90 $11.90 $8.54 83,344
2018-09-28 $12.50 $12.51 $12.20 $12.25 $8.79 84,660
2018-09-27 $12.63 $12.87 $12.46 $12.48 $8.95 59,389
2018-09-26 $12.99 $13.00 $12.72 $12.77 $9.07 45,627
2018-09-25 $13.04 $13.04 $12.75 $12.91 $9.17 75,372
2018-09-24 $13.15 $13.15 $13.00 $13.11 $9.31 59,799
2018-09-21 $13.00 $13.21 $13.00 $13.01 $9.24 30,244
2018-09-20 $12.91 $13.08 $12.81 $12.97 $9.21 30,453
2018-09-19 $13.10 $13.30 $12.74 $12.80 $9.09 111,032
2018-09-18 $12.10 $13.05 $12.10 $12.95 $9.19 88,068
2018-09-17 $12.06 $12.11 $11.95 $12.08 $8.58 30,018
2018-09-14 $12.03 $12.34 $11.95 $12.00 $8.52 58,053
2018-09-13 $11.96 $12.35 $11.75 $12.03 $8.54 109,558
2018-09-12 $12.07 $12.36 $11.90 $11.96 $8.49 103,594
2018-09-11 $12.58 $12.58 $11.90 $12.00 $8.52 171,607
2018-09-10 $13.00 $13.21 $12.50 $12.60 $8.95 100,943
2018-09-07 $13.10 $13.35 $13.00 $13.03 $9.25 41,611
2018-09-06 $13.31 $13.38 $13.02 $13.21 $9.38 44,528
2018-09-05 $13.60 $13.81 $13.02 $13.16 $9.34 108,593
2018-09-04 $13.73 $14.07 $13.60 $13.61 $9.66 70,860
2018-08-31 $14.10 $14.10 $13.62 $13.72 $9.74 35,291
2018-08-30 $14.18 $14.20 $13.90 $14.00 $9.94 42,633
2018-08-29 $14.64 $14.67 $14.25 $14.28 $10.07 31,369
2018-08-28 $14.70 $14.80 $14.38 $14.55 $10.26 81,260
2018-08-27 $13.45 $14.69 $13.45 $14.69 $10.36 124,065
2018-08-24 $13.99 $13.99 $13.20 $13.45 $9.49 158,941
2018-08-23 $14.25 $14.49 $12.87 $13.99 $9.87 358,284
2018-08-22 $14.42 $14.72 $14.27 $14.68 $10.35 86,804
2018-08-21 $15.58 $15.66 $14.01 $14.33 $10.11 230,024
2018-08-20 $15.55 $15.69 $15.55 $15.56 $10.97 46,259
2018-08-17 $15.55 $15.80 $15.55 $15.68 $11.06 13,555
2018-08-16 $15.65 $15.68 $15.52 $15.58 $10.99 12,303
2018-08-15 $15.82 $15.82 $15.51 $15.55 $10.97 39,722
2018-08-14 $15.68 $15.80 $15.51 $15.79 $11.14 37,905
2018-08-13 $15.47 $15.60 $15.40 $15.40 $10.86 32,828
2018-08-10 $15.63 $15.63 $15.35 $15.47 $10.91 47,550
2018-08-09 $15.56 $15.64 $15.35 $15.63 $11.02 48,134
2018-08-08 $15.63 $15.70 $15.38 $15.38 $10.85 71,759
2018-08-07 $15.76 $15.89 $15.28 $15.77 $11.12 142,237
2018-08-06 $15.63 $16.00 $15.60 $15.85 $11.18 69,667
2018-08-03 $15.45 $15.65 $15.40 $15.50 $10.93 64,714
2018-08-02 $15.65 $15.65 $15.45 $15.53 $10.95 124,233
2018-08-01 $15.77 $15.80 $15.67 $15.67 $11.05 59,321
2018-07-31 $15.90 $16.04 $15.75 $15.80 $11.14 42,596
2018-07-30 $16.10 $16.10 $15.95 $16.08 $11.34 45,062
2018-07-27 $16.16 $16.21 $16.10 $16.20 $11.33 13,732
2018-07-26 $16.25 $16.25 $16.10 $16.25 $11.37 46,933
2018-07-25 $16.13 $16.24 $16.11 $16.15 $11.30 44,671
2018-07-24 $16.04 $16.13 $15.90 $16.00 $11.20 18,442
2018-07-23 $16.00 $16.00 $15.62 $15.99 $11.19 58,766
2018-07-20 $15.80 $15.85 $15.68 $15.85 $11.09 52,993
2018-07-19 $15.91 $15.91 $15.61 $15.69 $10.98 94,898
2018-07-18 $15.85 $15.96 $15.82 $15.90 $11.13 16,456
2018-07-17 $15.80 $15.95 $15.80 $15.83 $11.08 24,305
2018-07-16 $16.06 $16.12 $15.75 $15.77 $11.03 36,206
2018-07-13 $16.06 $16.08 $16.00 $16.04 $11.22 17,756
2018-07-12 $16.05 $16.09 $15.95 $16.06 $11.24 23,688
2018-07-11 $16.05 $16.09 $16.00 $16.00 $11.20 23,547
2018-07-10 $16.03 $16.28 $16.00 $16.02 $11.21 37,323
2018-07-09 $16.38 $16.38 $16.11 $16.11 $11.27 44,156
2018-07-06 $16.35 $16.35 $16.17 $16.29 $11.40 21,438
2018-07-05 $16.34 $16.34 $16.21 $16.29 $11.40 21,246
2018-07-03 $16.38 $16.38 $16.16 $16.28 $11.39 21,588
2018-07-02 $16.20 $16.29 $16.07 $16.29 $11.40 30,282
2018-06-29 $16.10 $16.33 $16.06 $16.22 $11.35 40,748
2018-06-28 $15.91 $16.09 $15.89 $16.03 $11.22 26,196
2018-06-27 $16.15 $16.26 $16.01 $16.05 $11.15 61,246
2018-06-26 $16.10 $16.33 $16.01 $16.19 $11.25 34,550
2018-06-25 $16.28 $16.28 $15.80 $15.92 $11.06 29,683
2018-06-22 $15.99 $16.25 $15.80 $16.19 $11.25 33,953
2018-06-21 $15.75 $15.98 $15.63 $15.90 $11.05 54,457
2018-06-20 $15.65 $15.85 $15.50 $15.72 $10.92 91,360
2018-06-19 $15.86 $16.05 $15.34 $15.62 $10.85 259,015
2018-06-18 $16.20 $16.29 $16.10 $16.17 $11.23 28,884
2018-06-15 $16.17 $16.23 $16.09 $16.10 $11.19 24,832
2018-06-14 $16.20 $16.24 $16.08 $16.10 $11.19 32,116
2018-06-13 $16.21 $16.24 $16.08 $16.09 $11.18 48,098
2018-06-12 $16.16 $16.25 $16.08 $16.25 $11.29 38,894
2018-06-11 $16.28 $16.28 $15.90 $16.15 $11.22 94,706
2018-06-08 $16.00 $16.20 $15.92 $16.12 $11.20 33,228
2018-06-07 $16.15 $16.15 $15.90 $15.92 $11.06 119,422
2018-06-06 $16.05 $16.15 $15.96 $16.04 $11.14 74,047
2018-06-05 $16.13 $16.19 $16.00 $16.00 $11.12 123,357
2018-06-04 $16.09 $16.24 $15.75 $16.12 $11.20 201,470
2018-06-01 $16.16 $16.25 $15.95 $15.97 $11.10 143,143
2018-05-31 $16.20 $16.30 $15.90 $16.18 $11.24 146,242
2018-05-30 $16.16 $16.34 $15.75 $15.89 $11.04 257,929
2018-05-29 $15.69 $16.35 $15.64 $16.23 $11.16 346,468
2018-05-25 $15.75 $15.87 $15.57 $15.60 $10.73 58,809
2018-05-24 $15.91 $16.00 $15.67 $15.81 $10.87 64,612
2018-05-23 $15.87 $16.15 $15.85 $15.91 $10.94 100,491
2018-05-22 $15.85 $16.12 $15.77 $15.84 $10.89 80,036
2018-05-21 $15.90 $16.18 $15.60 $15.96 $10.97 82,980
2018-05-18 $15.90 $15.92 $15.60 $15.73 $10.82 68,093
2018-05-17 $15.67 $15.99 $15.60 $15.80 $10.86 132,966
2018-05-16 $15.80 $15.84 $15.60 $15.75 $10.83 77,649
2018-05-15 $15.53 $15.84 $15.33 $15.64 $10.75 92,972
2018-05-14 $15.25 $15.75 $15.19 $15.45 $10.62 159,840
2018-05-11 $15.69 $15.79 $15.36 $15.41 $10.36 174,348
2018-05-10 $15.59 $15.60 $15.37 $15.44 $10.38 152,717
2018-05-09 $15.78 $15.99 $15.36 $15.57 $10.47 162,180
2018-05-08 $15.73 $15.84 $15.51 $15.65 $10.52 88,852
2018-05-07 $15.76 $16.11 $15.63 $15.78 $10.61 209,329
2018-05-04 $15.01 $15.90 $15.00 $15.52 $10.43 207,914
2018-05-03 $15.58 $15.66 $14.78 $15.00 $10.08 641,968
2018-05-02 $16.00 $16.69 $15.50 $15.50 $10.42 3,314,747

PermRock Royalty Trust (PRT) News Headlines

Recent PermRock Royalty Trust (PRT) News
Similar Companies to PermRock Royalty Trust (PRT) in the Oil & Gas E&P Industry
Stock Name Stock Ticker Industry Sector Employees
Cnooc Ltd CEO Oil & Gas E&P Energy 167,250
Berry Corp BRY Oil & Gas E&P Energy 20,000
Marathon Oil Corporation MRO Oil & Gas E&P Energy 17,000
Conoco Phillips COP Oil & Gas E&P Energy 13,500
Occidental Petroleum Corp OXY Oil & Gas E&P Energy 11,800
Southwestern Energy Company SWN Oil & Gas E&P Energy 8,500
Noble Energy Inc NBL Oil & Gas E&P Energy 8,000
EOG Resources Inc EOG Oil & Gas E&P Energy 4,500
APA Corporation APA Oil & Gas E&P Energy 4,004
Devon Energy Corp DVN Oil & Gas E&P Energy 3,500
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.