Sanlam (SLLDY) Exchange: PINK

  1. Overview
  2. Sanlam (SLLDY)

Data as of Aug. 21, 2025

$10.12 ($0.36) 3.64%

Sanlam - Daily Information
Click for more stock information on Sanlam.
Daily Information Data
Date Aug. 21, 2025
Open $10.06
Previous Close $10.12
High $10.15
Low $9.96
Adjusted Open $10.06
Previous Adjusted Close $10.12
Adjusted High $10.15
Adjusted Low $9.96

About Sanlam (SLLDY)

No Description Available

Invest in Sanlam (SLLDY)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Sanlam (SLLDY)

Date Open High Low Close Adj.Close Volume
2025-07-18 $10.06 $10.15 $9.96 $10.12 $10.12 5,369
2025-07-17 $9.66 $9.78 $9.63 $9.77 $9.77 17,105
2025-07-16 $9.71 $9.85 $9.71 $9.85 $9.85 16,909
2025-07-15 $9.60 $9.69 $9.56 $9.56 $9.56 16,469
2025-07-14 $9.67 $9.87 $9.56 $9.71 $9.71 12,614
2025-07-11 $9.64 $9.78 $9.62 $9.65 $9.65 13,404
2025-07-10 $9.97 $10.08 $9.94 $9.94 $9.94 15,726
2025-07-09 $9.96 $10.02 $9.83 $9.99 $9.99 19,096
2025-07-08 $10.02 $10.09 $9.91 $10.09 $10.09 13,577
2025-07-07 $10.09 $10.19 $9.85 $10.05 $10.05 34,349
2025-07-03 $10.24 $10.35 $10.18 $10.34 $10.34 13,694
2025-07-02 $10.12 $10.25 $9.92 $10.25 $10.25 17,747
2025-07-01 $10.21 $10.33 $10.11 $10.32 $10.32 24,176
2025-06-30 $10.03 $10.17 $10.00 $10.11 $10.11 17,065
2025-06-27 $9.91 $9.97 $9.82 $9.85 $9.85 23,854
2025-06-26 $9.99 $10.04 $9.76 $9.81 $9.81 10,262
2025-06-25 $9.92 $10.06 $9.88 $10.06 $10.06 17,364
2025-06-24 $10.00 $10.18 $10.00 $10.18 $10.18 14,764
2025-06-23 $9.55 $9.85 $9.55 $9.84 $9.84 11,045
2025-06-20 $9.89 $10.02 $9.80 $9.85 $9.85 15,821
2025-06-18 $9.56 $9.72 $9.56 $9.72 $9.72 12,742
2025-06-17 $9.86 $9.86 $9.66 $9.81 $9.81 23,396
2025-06-16 $9.87 $10.00 $9.77 $9.85 $9.85 18,657
2025-06-13 $9.70 $9.85 $9.68 $9.85 $9.85 21,088
2025-06-12 $10.00 $10.15 $9.99 $10.14 $10.14 25,104
2025-06-11 $10.06 $10.16 $10.04 $10.07 $10.07 47,632
2025-06-10 $10.30 $10.32 $10.09 $10.11 $10.11 74,908
2025-06-09 $10.19 $10.34 $10.16 $10.20 $10.20 12,999
2025-06-06 $10.17 $10.26 $10.11 $10.13 $10.13 14,371
2025-06-05 $10.10 $10.15 $9.97 $10.11 $10.11 7,878
2025-06-04 $10.06 $10.17 $10.00 $10.13 $10.13 11,139
2025-06-03 $9.91 $9.99 $9.84 $9.98 $9.98 16,339
2025-06-02 $9.90 $10.01 $9.83 $9.85 $9.85 40,268
2025-05-30 $9.90 $9.99 $9.80 $9.96 $9.96 14,653
2025-05-29 $10.05 $10.06 $9.98 $10.05 $10.05 28,080
2025-05-28 $9.75 $9.90 $9.74 $9.79 $9.79 25,768
2025-05-27 $9.81 $9.93 $9.74 $9.93 $9.93 23,886
2025-05-23 $9.68 $9.81 $9.51 $9.81 $9.81 12,494
2025-05-22 $9.57 $9.71 $9.49 $9.58 $9.58 16,713
2025-05-21 $9.71 $9.82 $9.58 $9.80 $9.80 11,372
2025-05-20 $9.59 $9.78 $9.59 $9.78 $9.78 20,867
2025-05-19 $9.62 $9.85 $9.62 $9.78 $9.78 59,737
2025-05-16 $9.69 $9.80 $9.69 $9.77 $9.77 11,137
2025-05-15 $9.83 $10.01 $9.82 $9.94 $9.94 13,001
2025-05-14 $9.55 $9.82 $9.55 $9.61 $9.61 34,522
2025-05-13 $9.43 $9.62 $9.34 $9.62 $9.62 46,700
2025-05-12 $9.50 $9.70 $9.47 $9.69 $9.69 20,665
2025-05-09 $9.46 $9.59 $9.34 $9.56 $9.56 51,408
2025-05-08 $9.53 $9.54 $9.26 $9.54 $9.54 36,381
2025-05-07 $9.31 $9.39 $9.25 $9.33 $9.33 26,986
2025-05-06 $9.29 $9.52 $9.29 $9.36 $9.36 43,981
2025-05-05 $9.34 $9.68 $9.34 $9.45 $9.45 23,883
2025-05-02 $9.54 $9.74 $9.50 $9.50 $9.50 18,648
2025-05-01 $8.82 $9.30 $8.82 $9.28 $9.28 31,514
2025-04-30 $9.10 $9.35 $9.05 $9.17 $9.17 19,383
2025-04-29 $9.18 $9.39 $9.14 $9.17 $9.17 19,383
2025-04-28 $8.97 $9.04 $8.88 $8.88 $8.88 21,170
2025-04-25 $8.93 $9.06 $8.90 $8.90 $8.90 13,255
2025-04-24 $8.63 $8.94 $8.63 $8.75 $8.75 29,425
2025-04-23 $8.75 $8.75 $8.52 $8.65 $8.65 24,950
2025-04-22 $8.55 $8.83 $8.53 $8.71 $8.71 54,795
2025-04-21 $8.52 $8.73 $8.34 $8.55 $8.55 38,638
2025-04-17 $8.50 $8.74 $8.47 $8.47 $8.47 31,176
2025-04-16 $8.53 $8.59 $8.35 $8.36 $8.36 27,405
2025-04-15 $8.44 $8.59 $8.38 $8.47 $8.47 32,320
2025-04-14 $8.26 $8.45 $8.26 $8.43 $8.43 30,436
2025-04-11 $7.82 $8.09 $7.79 $7.98 $7.98 50,167
2025-04-10 $7.79 $7.83 $7.61 $7.66 $7.66 39,788
2025-04-09 $7.42 $7.93 $7.21 $7.92 $7.92 48,559
2025-04-08 $7.63 $7.76 $7.33 $7.34 $7.34 64,017
2025-04-07 $7.45 $7.65 $7.19 $7.51 $7.51 38,590
2025-04-04 $7.62 $7.67 $7.48 $7.51 $7.51 38,590
2025-04-03 $8.26 $8.44 $8.22 $8.44 $7.92 29,344
2025-04-02 $8.87 $8.94 $8.64 $8.78 $8.24 36,015
2025-04-01 $9.11 $9.16 $9.01 $9.06 $8.50 13,810
2025-03-31 $9.12 $9.27 $9.07 $9.25 $9.25 18,491
2025-03-28 $9.55 $9.55 $9.30 $9.34 $9.34 12,864
2025-03-27 $9.53 $9.64 $9.52 $9.61 $9.61 6,164
2025-03-26 $9.53 $9.71 $9.52 $9.52 $9.52 5,953
2025-03-25 $9.55 $9.55 $9.41 $9.49 $9.49 11,510
2025-03-24 $9.58 $9.58 $9.23 $9.35 $9.35 20,625
2025-03-21 $9.36 $9.49 $9.36 $9.41 $9.41 691,216
2025-03-20 $9.41 $9.54 $9.39 $9.52 $9.52 17,530
2025-03-19 $9.39 $9.47 $9.36 $9.47 $9.47 9,906
2025-03-18 $9.40 $9.40 $9.27 $9.27 $9.27 10,213
2025-03-17 $9.33 $9.45 $9.33 $9.45 $9.45 8,209
2025-03-14 $9.08 $9.26 $9.08 $9.17 $9.17 18,351
2025-03-13 $9.13 $9.19 $9.04 $9.15 $9.15 14,898
2025-03-12 $9.18 $9.26 $9.13 $9.22 $9.22 88,036
2025-03-11 $9.21 $9.35 $9.14 $9.20 $9.20 21,610
2025-03-10 $9.22 $9.30 $9.10 $9.18 $9.18 16,313
2025-03-07 $9.49 $9.55 $9.35 $9.50 $9.50 12,823
2025-03-06 $9.44 $9.55 $9.43 $9.51 $9.51 15,291
2025-03-05 $9.29 $9.44 $9.16 $9.38 $9.38 19,745
2025-03-04 $9.20 $9.40 $9.20 $9.40 $9.40 20,891
2025-03-03 $9.41 $9.44 $9.29 $9.35 $9.35 104,422
2025-02-28 $9.47 $9.52 $9.26 $9.38 $9.38 20,317
2025-02-27 $9.61 $9.71 $9.60 $9.65 $9.65 13,396
2025-02-26 $9.79 $9.87 $9.69 $9.74 $9.74 7,103
2025-02-25 $9.63 $9.72 $9.51 $9.61 $9.61 12,009
2025-02-24 $9.46 $9.70 $9.46 $9.60 $9.60 7,395
2025-02-21 $9.78 $9.88 $9.61 $9.73 $9.73 9,029
2025-02-20 $9.65 $9.65 $9.44 $9.45 $9.45 9,172
2025-02-19 $9.48 $9.59 $9.36 $9.59 $9.59 9,370
2025-02-18 $9.31 $9.31 $9.19 $9.31 $9.31 12,359
2025-02-14 $9.24 $9.24 $9.14 $9.14 $9.14 11,053
2025-02-13 $8.95 $9.17 $8.95 $9.17 $9.17 11,481
2025-02-12 $9.21 $9.21 $8.99 $9.11 $9.11 10,859
2025-02-11 $9.21 $9.21 $9.10 $9.10 $9.10 156,017
2025-02-10 $9.15 $9.28 $9.09 $9.22 $9.22 138,765
2025-02-07 $9.08 $9.10 $9.02 $9.10 $9.10 10,117
2025-02-06 $8.93 $9.03 $8.93 $9.03 $9.03 26,769
2025-02-05 $8.83 $8.94 $8.83 $8.90 $8.90 14,984
2025-02-04 $8.81 $8.88 $8.80 $8.88 $8.88 17,673
2025-02-03 $8.63 $8.76 $8.63 $8.71 $8.71 26,319
2025-01-31 $8.78 $8.87 $8.73 $8.79 $8.79 14,598
2025-01-30 $8.88 $8.98 $8.88 $8.90 $8.90 16,350
2025-01-29 $8.80 $8.94 $8.80 $8.93 $8.93 17,684
2025-01-28 $8.67 $8.75 $8.65 $8.74 $8.74 24,776
2025-01-27 $8.73 $8.79 $8.64 $8.70 $8.70 18,154
2025-01-24 $8.90 $9.00 $8.86 $8.86 $8.86 12,942
2025-01-23 $8.97 $9.07 $8.94 $9.07 $9.07 13,031
2025-01-22 $9.11 $9.23 $9.10 $9.19 $9.19 27,061
2025-01-21 $9.22 $9.26 $9.17 $9.22 $9.22 49,323
2025-01-17 $9.22 $9.31 $9.18 $9.22 $9.22 11,881
2025-01-16 $9.11 $9.16 $9.05 $9.10 $9.10 10,071
2025-01-15 $9.21 $9.34 $9.17 $9.23 $9.23 29,511
2025-01-14 $8.93 $8.98 $8.86 $8.96 $8.96 79,256
2025-01-13 $8.86 $8.91 $8.81 $8.82 $8.82 16,808
2025-01-10 $9.15 $9.15 $8.74 $8.77 $8.77 25,077
2025-01-08 $9.35 $9.44 $9.26 $9.43 $9.43 15,433
2025-01-07 $9.58 $9.67 $9.47 $9.47 $9.47 20,204
2025-01-06 $9.44 $9.48 $9.32 $9.44 $9.44 24,735
2025-01-03 $9.49 $9.49 $9.23 $9.24 $9.24 10,932
2025-01-02 $9.19 $9.36 $9.19 $9.33 $9.33 10,820
2024-12-31 $9.03 $9.30 $9.03 $9.09 $9.09 10,276
2024-12-30 $9.33 $9.34 $9.11 $9.33 $9.33 17,024
2024-12-27 $9.37 $9.42 $9.16 $9.31 $9.31 10,399
2024-12-26 $9.30 $9.49 $9.23 $9.32 $9.32 26,499
2024-12-24 $9.67 $9.92 $9.40 $9.56 $9.56 9,119
2024-12-23 $9.46 $9.65 $9.39 $9.47 $9.47 24,488
2024-12-20 $9.39 $9.65 $9.32 $9.65 $9.65 41,080
2024-12-19 $9.24 $9.51 $9.24 $9.26 $9.26 19,525
2024-12-18 $9.72 $9.94 $9.39 $9.39 $9.39 45,756
2024-12-17 $9.72 $9.78 $9.67 $9.77 $9.77 18,578
2024-12-16 $10.07 $10.17 $9.97 $10.17 $10.17 12,395
2024-12-13 $10.14 $10.28 $10.14 $10.15 $10.15 7,478
2024-12-12 $10.10 $10.12 $9.99 $10.04 $10.04 13,345
2024-12-11 $10.23 $10.31 $10.15 $10.28 $10.28 9,638
2024-12-10 $10.31 $10.41 $10.21 $10.34 $10.34 23,179
2024-12-09 $10.26 $10.36 $10.24 $10.34 $10.34 19,820
2024-12-06 $10.16 $10.19 $10.11 $10.12 $10.12 4,124
2024-12-05 $10.20 $10.20 $9.99 $10.08 $10.08 12,765
2024-12-04 $10.09 $10.09 $9.95 $10.07 $10.07 13,353
2024-12-03 $9.97 $10.11 $9.83 $9.87 $9.87 14,257
2024-12-02 $10.02 $10.18 $9.88 $10.11 $10.11 20,363
2024-11-29 $9.88 $10.01 $9.86 $9.95 $9.95 5,849
2024-11-27 $9.76 $9.84 $9.63 $9.72 $9.72 16,440
2024-11-26 $9.82 $9.88 $9.77 $9.84 $9.84 40,987
2024-11-25 $9.92 $9.92 $9.80 $9.80 $9.80 38,908
2024-11-22 $10.12 $10.12 $9.93 $10.06 $10.06 6,534
2024-11-21 $10.06 $10.10 $9.96 $10.03 $10.03 9,726
2024-11-20 $9.82 $9.85 $9.75 $9.84 $9.84 6,091
2024-11-19 $9.70 $9.95 $9.70 $9.81 $9.81 3,856
2024-11-18 $9.88 $9.94 $9.87 $9.88 $9.88 18,714
2024-11-15 $9.72 $9.78 $9.65 $9.68 $9.68 11,848
2024-11-14 $9.84 $9.84 $9.65 $9.69 $9.69 34,132
2024-11-13 $9.85 $9.89 $9.62 $9.62 $9.62 32,266
2024-11-12 $9.91 $10.08 $9.80 $9.90 $9.90 14,377
2024-11-11 $10.05 $10.15 $9.99 $10.06 $10.06 10,297
2024-11-08 $10.23 $10.37 $10.04 $10.21 $10.21 9,242
2024-11-07 $10.33 $10.44 $10.22 $10.22 $10.22 5,453
2024-11-06 $9.95 $10.13 $9.95 $10.13 $10.13 27,728
2024-11-05 $10.27 $10.34 $10.21 $10.34 $10.34 9,596
2024-11-04 $9.98 $10.16 $9.98 $10.16 $10.16 10,429
2024-11-01 $9.96 $10.09 $9.88 $9.88 $9.88 9,427
2024-10-31 $10.02 $10.02 $9.96 $9.97 $9.97 7,738
2024-10-30 $10.09 $10.11 $10.09 $10.09 $10.09 7,102
2024-10-29 $10.07 $10.09 $10.01 $10.09 $10.09 17,085
2024-10-28 $10.13 $10.16 $10.09 $10.12 $10.12 6,330
2024-10-25 $10.01 $10.01 $9.84 $9.95 $9.95 8,332
2024-10-24 $9.94 $10.00 $9.93 $9.99 $9.99 5,958
2024-10-23 $9.89 $9.89 $9.82 $9.82 $9.82 6,512
2024-10-22 $10.14 $10.18 $9.97 $10.16 $10.16 6,660
2024-10-21 $10.20 $10.24 $10.10 $10.10 $10.10 6,897
2024-10-18 $10.31 $10.34 $10.29 $10.33 $10.33 6,014
2024-10-17 $10.03 $10.17 $10.03 $10.17 $10.17 5,009
2024-10-16 $9.90 $10.04 $9.90 $10.03 $10.03 5,719
2024-10-15 $10.02 $10.02 $9.95 $9.97 $9.97 2,845
2024-10-14 $10.00 $10.04 $9.93 $9.93 $9.93 5,014
2024-10-11 $10.07 $10.10 $9.94 $10.09 $10.09 21,735
2024-10-10 $9.89 $9.90 $9.81 $9.82 $9.82 3,329
2024-10-09 $9.73 $9.80 $9.66 $9.80 $9.80 5,362
2024-10-08 $9.70 $9.79 $9.70 $9.72 $9.72 3,722
2024-10-07 $9.85 $9.92 $9.85 $9.87 $9.87 10,423
2024-10-04 $9.92 $9.96 $9.86 $9.86 $9.86 3,926
2024-10-03 $9.89 $9.89 $9.79 $9.85 $9.85 2,741
2024-10-02 $9.99 $10.04 $9.97 $10.00 $10.00 6,157
2024-10-01 $10.14 $10.14 $9.90 $9.90 $9.90 9,470
2024-09-30 $10.17 $10.30 $10.15 $10.30 $10.30 10,969
2024-09-27 $10.28 $10.45 $10.28 $10.38 $10.38 15,169
2024-09-26 $10.43 $10.46 $10.30 $10.30 $10.30 8,723
2024-09-25 $10.45 $10.45 $10.17 $10.17 $10.17 18,197
2024-09-24 $10.37 $10.38 $10.20 $10.31 $10.31 25,038
2024-09-23 $10.28 $10.28 $10.17 $10.18 $10.18 16,138
2024-09-20 $10.09 $10.18 $10.04 $10.14 $10.14 9,586
2024-09-19 $9.95 $10.06 $9.93 $9.95 $9.95 22,086
2024-09-18 $10.12 $10.12 $9.83 $9.95 $9.95 13,147
2024-09-17 $10.09 $10.09 $9.85 $9.97 $9.97 5,692
2024-09-16 $9.70 $9.91 $9.70 $9.84 $9.84 3,665
2024-09-13 $9.80 $9.81 $9.72 $9.81 $9.81 5,792
2024-09-12 $9.70 $9.90 $9.70 $9.90 $9.90 5,993
2024-09-11 $9.41 $9.57 $9.41 $9.53 $9.53 35,479
2024-09-10 $9.62 $9.70 $9.49 $9.70 $9.70 12,150
2024-09-09 $9.53 $9.61 $9.49 $9.53 $9.53 7,812
2024-09-06 $9.48 $9.48 $9.39 $9.39 $9.39 5,615
2024-09-05 $9.77 $9.77 $9.64 $9.75 $9.75 5,537
2024-09-04 $9.65 $9.65 $9.50 $9.62 $9.62 5,595
2024-09-03 $9.60 $9.60 $9.39 $9.50 $9.50 4,407
2024-08-30 $10.15 $10.15 $10.02 $10.14 $10.14 6,008
2024-08-29 $9.94 $10.17 $9.94 $10.14 $10.14 23,002
2024-08-28 $9.75 $9.88 $9.75 $9.88 $9.88 4,448
2024-08-27 $9.74 $9.82 $9.66 $9.81 $9.81 19,953
2024-08-26 $9.78 $9.85 $9.78 $9.85 $9.85 3,534
2024-08-23 $9.79 $9.82 $9.76 $9.82 $9.82 4,701
2024-08-22 $9.36 $9.49 $9.32 $9.32 $9.32 17,142
2024-08-21 $9.64 $9.64 $9.48 $9.64 $9.64 12,235
2024-08-20 $9.52 $9.56 $9.45 $9.56 $9.56 29,332
2024-08-19 $9.61 $9.76 $9.61 $9.76 $9.76 12,964
2024-08-16 $9.51 $9.61 $9.50 $9.61 $9.61 5,933
2024-08-15 $9.39 $9.49 $9.31 $9.31 $9.31 6,033
2024-08-14 $9.00 $9.16 $9.00 $9.14 $9.14 16,736
2024-08-13 $8.89 $9.00 $8.89 $8.98 $8.98 5,637
2024-08-12 $8.80 $8.90 $8.70 $8.80 $8.80 15,742
2024-08-09 $8.67 $8.81 $8.67 $8.81 $8.81 8,816
2024-08-08 $8.69 $8.76 $8.66 $8.75 $8.75 9,111
2024-08-07 $8.69 $8.76 $8.52 $8.52 $8.52 27,776
2024-08-06 $8.35 $8.49 $8.35 $8.49 $8.49 15,697
2024-08-05 $8.37 $8.55 $8.28 $8.55 $8.55 13,774
2024-08-02 $8.71 $8.73 $8.65 $8.71 $8.71 8,721
2024-08-01 $8.89 $8.90 $8.78 $8.78 $8.78 7,965
2024-07-31 $8.94 $9.04 $8.94 $9.04 $9.04 9,667
2024-07-30 $8.65 $8.75 $8.65 $8.75 $8.75 9,556
2024-07-29 $8.62 $8.74 $8.59 $8.64 $8.64 21,947
2024-07-26 $8.70 $8.81 $8.67 $8.81 $8.81 8,213
2024-07-25 $8.49 $8.65 $8.47 $8.65 $8.65 12,780
2024-07-24 $8.70 $8.70 $8.59 $8.60 $8.60 8,831
2024-07-23 $8.64 $8.75 $8.64 $8.67 $8.67 5,728
2024-07-22 $8.83 $8.83 $8.77 $8.82 $8.82 25,514
2024-07-19 $8.78 $8.78 $8.71 $8.75 $8.75 3,983
2024-07-18 $8.78 $8.83 $8.71 $8.72 $8.72 15,038
2024-07-17 $8.89 $8.89 $8.77 $8.80 $8.80 28,448
2024-07-16 $9.03 $9.08 $8.97 $9.08 $9.08 6,539
2024-07-15 $9.10 $9.16 $9.05 $9.16 $9.16 20,508
2024-07-12 $9.20 $9.25 $9.20 $9.25 $9.25 3,747
2024-07-11 $9.22 $9.28 $9.13 $9.28 $9.28 7,031
2024-07-10 $9.15 $9.15 $9.00 $9.08 $9.08 14,646
2024-07-09 $9.13 $9.18 $9.09 $9.09 $9.09 11,633
2024-07-08 $9.15 $9.17 $9.13 $9.15 $9.15 11,119
2024-07-05 $8.99 $9.11 $8.89 $9.11 $9.11 12,793
2024-07-03 $9.02 $9.16 $9.02 $9.13 $9.13 10,878
2024-07-02 $8.81 $8.88 $8.79 $8.88 $8.88 38,055
2024-07-01 $9.29 $9.29 $9.00 $9.08 $9.08 26,157
2024-06-28 $8.85 $8.89 $8.83 $8.87 $8.87 11,084
2024-06-27 $8.50 $8.52 $8.48 $8.51 $8.51 6,776
2024-06-26 $8.88 $8.88 $8.77 $8.86 $8.86 14,182
2024-06-25 $8.92 $8.92 $8.67 $8.71 $8.71 9,280
2024-06-24 $8.87 $8.87 $8.77 $8.82 $8.82 26,563
2024-06-21 $9.19 $9.19 $9.01 $9.08 $9.08 30,547
2024-06-20 $9.17 $9.17 $8.94 $9.05 $9.05 19,042
2024-06-18 $9.19 $9.33 $9.19 $9.32 $9.32 17,132
2024-06-17 $8.40 $8.44 $8.34 $8.44 $8.44 9,984
2024-06-14 $8.18 $8.32 $8.18 $8.32 $8.32 7,217
2024-06-13 $7.98 $8.03 $7.92 $7.96 $7.96 16,469
2024-06-12 $7.78 $7.87 $7.78 $7.78 $7.78 20,529
2024-06-11 $7.74 $7.76 $7.64 $7.75 $7.75 13,530
2024-06-10 $7.69 $7.74 $7.58 $7.74 $7.74 89,130
2024-06-07 $7.63 $7.70 $7.54 $7.60 $7.60 48,523
2024-06-06 $7.52 $7.55 $7.50 $7.55 $7.55 8,156
2024-06-05 $7.75 $7.75 $7.59 $7.62 $7.62 16,245
2024-06-04 $7.78 $7.78 $7.70 $7.74 $7.74 16,831
2024-06-03 $7.96 $8.01 $7.94 $8.01 $8.01 7,297
2024-05-31 $7.62 $7.62 $7.46 $7.49 $7.49 19,054
2024-05-30 $7.62 $7.69 $7.59 $7.63 $7.63 28,488
2024-05-29 $7.94 $7.98 $7.87 $7.93 $7.93 18,509
2024-05-28 $7.89 $8.09 $7.89 $8.03 $8.03 9,369
2024-05-24 $8.02 $8.03 $7.97 $8.03 $8.03 40,600
2024-05-23 $8.06 $8.13 $7.97 $7.97 $7.97 34,676
2024-05-22 $8.23 $8.29 $8.15 $8.18 $8.18 14,809
2024-05-21 $8.24 $8.35 $8.19 $8.31 $8.31 8,408
2024-05-20 $8.13 $8.23 $8.13 $8.19 $8.19 16,204
2024-05-17 $8.02 $8.17 $8.00 $8.09 $8.09 6,833
2024-05-16 $8.09 $8.18 $8.03 $8.17 $8.17 8,809
2024-05-15 $7.89 $7.99 $7.86 $7.99 $7.99 21,744
2024-05-14 $7.75 $7.81 $7.68 $7.79 $7.79 11,969
2024-05-13 $7.80 $7.91 $7.77 $7.78 $7.78 23,175
2024-05-10 $7.75 $7.83 $7.73 $7.83 $7.83 14,995
2024-05-09 $7.65 $7.76 $7.62 $7.76 $7.76 5,216
2024-05-08 $7.54 $7.63 $7.53 $7.63 $7.63 10,758
2024-05-07 $7.56 $7.62 $7.52 $7.61 $7.61 24,318
2024-05-06 $7.58 $7.65 $7.51 $7.53 $7.53 16,929
2024-05-03 $7.47 $7.57 $7.42 $7.46 $7.46 12,046
2024-05-02 $7.28 $7.42 $7.28 $7.42 $7.42 12,825
2024-05-01 $7.35 $7.49 $7.31 $7.38 $7.38 12,942
2024-04-30 $7.49 $7.49 $7.25 $7.40 $7.40 48,065
2024-04-29 $7.19 $7.30 $7.19 $7.23 $7.23 9,595
2024-04-26 $6.92 $7.23 $6.92 $7.19 $7.19 21,489
2024-04-25 $6.85 $6.95 $6.85 $6.89 $6.89 12,988
2024-04-24 $6.93 $6.93 $6.83 $6.90 $6.90 28,766
2024-04-23 $6.87 $6.88 $6.77 $6.88 $6.88 10,567
2024-04-22 $6.82 $6.88 $6.78 $6.78 $6.78 13,606
2024-04-19 $6.73 $6.84 $6.73 $6.80 $6.80 18,261
2024-04-18 $6.82 $6.82 $6.67 $6.67 $6.67 14,455
2024-04-17 $6.81 $6.84 $6.72 $6.84 $6.84 13,275
2024-04-16 $6.68 $6.72 $6.60 $6.66 $6.66 13,686
2024-04-15 $6.76 $6.76 $6.67 $6.67 $6.67 13,726
2024-04-12 $6.78 $6.88 $6.77 $6.86 $6.86 7,452
2024-04-11 $7.09 $7.20 $7.06 $7.15 $7.15 12,406
2024-04-10 $7.23 $7.29 $7.14 $7.15 $7.15 7,355
2024-04-09 $7.29 $7.39 $7.28 $7.31 $7.31 11,773
2024-04-08 $7.13 $7.17 $7.08 $7.08 $7.08 8,513
2024-04-05 $6.96 $7.08 $6.96 $7.05 $7.05 28,730
2024-04-04 $7.13 $7.14 $6.94 $6.94 $6.94 8,162
2024-04-03 $7.23 $7.40 $7.23 $7.34 $6.92 11,751
2024-04-02 $7.32 $7.40 $7.28 $7.33 $6.91 4,794
2024-04-01 $7.35 $7.47 $7.32 $7.33 $6.91 4,794
2024-03-28 $7.39 $7.45 $7.39 $7.45 $7.45 4,490
2024-03-27 $7.49 $7.55 $7.49 $7.50 $7.50 8,084
2024-03-26 $7.46 $7.54 $7.43 $7.49 $7.49 15,806
2024-03-25 $7.31 $7.38 $7.31 $7.35 $7.35 23,180
2024-03-22 $7.40 $7.52 $7.37 $7.38 $7.38 24,665
2024-03-21 $7.60 $7.65 $7.53 $7.53 $7.53 5,609
2024-03-20 $7.58 $7.61 $7.46 $7.57 $7.57 8,455
2024-03-19 $7.50 $7.60 $7.48 $7.54 $7.54 15,673
2024-03-18 $7.62 $7.65 $7.53 $7.63 $7.63 13,118
2024-03-15 $7.85 $7.85 $7.63 $7.63 $7.63 3,669
2024-03-14 $7.83 $7.84 $7.77 $7.77 $7.77 5,593
2024-03-13 $7.94 $7.94 $7.82 $7.93 $7.93 11,855
2024-03-12 $7.98 $8.02 $7.87 $7.93 $7.93 11,855
2024-03-11 $7.97 $8.07 $7.97 $8.05 $8.05 5,555
2024-03-08 $7.92 $7.97 $7.88 $7.88 $7.88 12,706
2024-03-07 $7.79 $7.83 $7.69 $7.80 $7.80 8,532
2024-03-06 $7.97 $8.05 $7.95 $7.96 $7.96 12,877
2024-03-05 $7.70 $7.79 $7.67 $7.73 $7.73 11,139
2024-03-04 $7.72 $7.81 $7.72 $7.81 $7.81 3,534
2024-03-01 $7.75 $7.87 $7.75 $7.83 $7.83 9,365
2024-02-29 $7.73 $7.80 $7.69 $7.69 $7.69 24,510
2024-02-28 $7.54 $7.54 $7.42 $7.43 $7.43 4,800
2024-02-27 $7.50 $7.62 $7.50 $7.62 $7.62 19,450
2024-02-26 $7.68 $7.68 $7.55 $7.60 $7.60 8,215
2024-02-23 $7.68 $7.76 $7.67 $7.76 $7.76 5,400
2024-02-22 $7.75 $7.80 $7.65 $7.80 $7.80 15,010
2024-02-21 $7.78 $7.78 $7.74 $7.74 $7.74 8,315
2024-02-20 $7.80 $7.86 $7.69 $7.86 $7.86 12,770
2024-02-16 $7.76 $7.85 $7.72 $7.76 $7.76 19,997
2024-02-15 $7.72 $7.77 $7.69 $7.74 $7.74 15,778
2024-02-14 $7.65 $7.66 $7.60 $7.60 $7.60 17,638
2024-02-13 $7.66 $7.70 $7.46 $7.66 $7.66 6,768
2024-02-12 $7.63 $7.67 $7.55 $7.66 $7.66 14,575
2024-02-09 $7.52 $7.65 $7.52 $7.61 $7.61 6,514
2024-02-08 $7.76 $7.76 $7.61 $7.61 $7.61 10,621
2024-02-07 $7.74 $7.78 $7.71 $7.71 $7.71 8,070
2024-02-06 $7.50 $7.65 $7.50 $7.65 $7.65 18,887
2024-02-05 $7.52 $7.60 $7.51 $7.60 $7.60 40,000
2024-02-02 $7.54 $7.58 $7.49 $7.50 $7.50 6,729
2024-02-01 $7.72 $7.80 $7.69 $7.80 $7.80 12,663
2024-01-31 $7.70 $7.75 $7.68 $7.75 $7.75 2,655
2024-01-30 $7.58 $7.66 $7.54 $7.66 $7.66 7,043
2024-01-29 $7.49 $7.61 $7.47 $7.54 $7.54 8,994
2024-01-26 $7.60 $7.67 $7.56 $7.67 $7.67 7,897
2024-01-25 $7.55 $7.60 $7.46 $7.60 $7.60 3,860
2024-01-24 $7.63 $7.67 $7.56 $7.56 $7.56 21,361
2024-01-23 $7.44 $7.47 $7.35 $7.42 $7.42 27,453
2024-01-22 $7.38 $7.39 $7.28 $7.28 $7.28 9,651
2024-01-19 $7.36 $7.50 $7.36 $7.42 $7.42 12,513
2024-01-18 $7.41 $7.48 $7.37 $7.45 $7.45 33,465
2024-01-17 $7.36 $7.47 $7.36 $7.43 $7.43 12,361
2024-01-16 $7.71 $7.71 $7.60 $7.60 $7.60 13,296
2024-01-12 $7.84 $7.84 $7.71 $7.79 $7.79 5,868
2024-01-11 $7.63 $7.69 $7.57 $7.57 $7.57 7,653
2024-01-10 $7.68 $7.70 $7.56 $7.68 $7.68 9,333
2024-01-09 $7.80 $7.80 $7.60 $7.61 $7.61 49,403
2024-01-08 $7.74 $7.79 $7.64 $7.79 $7.79 8,193
2024-01-05 $7.32 $7.77 $7.32 $7.71 $7.71 6,760
2024-01-04 $7.48 $7.64 $7.48 $7.58 $7.58 133,919
2024-01-03 $7.60 $7.63 $7.50 $7.53 $7.53 12,335
2024-01-02 $7.98 $7.98 $7.77 $7.77 $7.77 7,801
2023-12-29 $7.95 $8.02 $7.88 $7.91 $7.91 8,759
2023-12-28 $7.80 $7.86 $7.79 $7.81 $7.81 14,708
2023-12-27 $7.83 $7.90 $7.80 $7.84 $7.84 8,077
2023-12-26 $7.38 $7.73 $7.38 $7.70 $7.70 4,420
2023-12-22 $7.33 $7.79 $7.33 $7.68 $7.68 29,404
2023-12-21 $7.28 $7.59 $7.28 $7.59 $7.59 28,046
2023-12-20 $7.55 $7.61 $7.43 $7.43 $7.43 28,676
2023-12-19 $7.48 $7.55 $7.40 $7.40 $7.40 15,531
2023-12-18 $7.38 $7.39 $7.32 $7.33 $7.33 715,274
2023-12-15 $8.12 $8.12 $8.00 $8.01 $8.01 21,706
2023-12-14 $8.02 $8.16 $7.76 $7.98 $7.98 860,409
2023-12-13 $7.40 $7.65 $7.37 $7.63 $7.63 11,437
2023-12-12 $7.20 $7.33 $7.20 $7.20 $7.20 30,452
2023-12-11 $7.21 $7.37 $7.21 $7.37 $7.37 27,127
2023-12-08 $7.31 $7.39 $7.17 $7.20 $7.20 57,960
2023-12-07 $7.34 $7.45 $7.34 $7.45 $7.45 5,263
2023-12-06 $7.08 $7.46 $7.08 $7.43 $7.43 92,034
2023-12-05 $7.29 $7.38 $7.26 $7.38 $7.38 12,655
2023-12-04 $7.39 $7.42 $7.36 $7.42 $7.42 17,455
2023-12-01 $7.34 $7.50 $7.34 $7.50 $7.50 7,310
2023-11-30 $7.28 $7.31 $7.23 $7.24 $7.24 22,895
2023-11-29 $7.34 $7.41 $7.29 $7.29 $7.29 18,030
2023-11-28 $7.36 $7.51 $7.36 $7.50 $7.50 20,616
2023-11-27 $7.44 $7.56 $7.44 $7.46 $7.46 5,088
2023-11-24 $7.47 $7.56 $7.47 $7.56 $7.56 8,176
2023-11-22 $7.52 $7.55 $7.41 $7.55 $7.55 17,704
2023-11-21 $7.56 $7.59 $7.50 $7.52 $7.52 6,535
2023-11-20 $7.64 $7.74 $7.30 $7.74 $7.74 10,079
2023-11-17 $7.64 $7.70 $7.58 $7.69 $7.69 9,769
2023-11-16 $7.70 $7.70 $7.63 $7.63 $7.63 21,229
2023-11-15 $7.89 $7.95 $7.88 $7.88 $7.88 8,039
2023-11-14 $7.59 $7.78 $7.56 $7.78 $7.78 9,624
2023-11-13 $7.27 $7.37 $7.27 $7.37 $7.37 9,888
2023-11-10 $7.36 $7.41 $7.29 $7.38 $7.38 8,070
2023-11-09 $7.46 $7.50 $7.36 $7.36 $7.36 19,193
2023-11-08 $7.43 $7.50 $7.40 $7.41 $7.41 8,817
2023-11-07 $7.39 $7.48 $7.39 $7.48 $7.48 12,457
2023-11-06 $7.62 $7.62 $7.54 $7.54 $7.54 12,174
2023-11-03 $7.66 $7.74 $7.66 $7.74 $7.74 18,957
2023-11-02 $7.27 $7.60 $7.27 $7.60 $7.60 12,881
2023-11-01 $7.11 $7.21 $7.11 $7.18 $7.18 11,350
2023-10-31 $6.95 $7.07 $6.94 $7.03 $7.03 23,492
2023-10-30 $6.90 $7.01 $6.88 $7.01 $7.01 14,671
2023-10-27 $6.67 $6.93 $6.67 $6.83 $6.83 12,695
2023-10-26 $6.97 $7.04 $6.97 $7.04 $7.04 13,905
2023-10-25 $6.88 $7.09 $6.88 $7.05 $7.05 11,095
2023-10-24 $6.70 $7.04 $6.70 $7.02 $7.02 21,953
2023-10-23 $7.02 $7.05 $6.97 $6.97 $6.97 9,280
2023-10-20 $6.95 $6.99 $6.89 $6.98 $6.98 14,935
2023-10-19 $6.73 $7.06 $6.73 $6.99 $6.99 7,821
2023-10-18 $6.98 $7.05 $6.90 $6.97 $6.97 18,678
2023-10-17 $7.26 $7.30 $7.17 $7.17 $7.17 21,841
2023-10-16 $7.18 $7.32 $7.17 $7.32 $7.32 13,285
2023-10-13 $7.27 $7.33 $7.11 $7.27 $7.27 11,449
2023-10-12 $7.21 $7.26 $7.13 $7.20 $7.20 5,218
2023-10-11 $7.18 $7.42 $7.18 $7.38 $7.38 9,866
2023-10-10 $7.09 $7.25 $7.07 $7.25 $7.25 14,723
2023-10-09 $6.70 $6.87 $6.70 $6.77 $6.77 7,849
2023-10-06 $6.80 $6.95 $6.80 $6.90 $6.90 10,081
2023-10-05 $6.76 $6.85 $6.71 $6.78 $6.78 9,976
2023-10-04 $6.84 $6.84 $6.70 $6.76 $6.76 17,574
2023-10-03 $6.66 $6.79 $6.63 $6.79 $6.79 19,319
2023-10-02 $6.83 $6.89 $6.69 $6.69 $6.69 11,874
2023-09-29 $6.93 $7.05 $6.93 $6.93 $6.93 9,485
2023-09-28 $7.05 $7.13 $7.04 $7.09 $7.09 13,654
2023-09-27 $7.06 $7.06 $6.99 $7.04 $7.04 12,949
2023-09-26 $7.12 $7.13 $7.06 $7.06 $7.06 10,830
2023-09-25 $7.26 $7.37 $7.18 $7.37 $7.37 6,914
2023-09-22 $7.39 $7.41 $7.34 $7.34 $7.34 57,223
2023-09-21 $7.38 $7.38 $7.22 $7.22 $7.22 9,039
2023-09-20 $7.35 $7.45 $7.33 $7.34 $7.34 7,576
2023-09-19 $7.00 $7.26 $7.00 $7.17 $7.17 9,879
2023-09-18 $6.99 $7.10 $6.99 $7.03 $7.03 24,732
2023-09-15 $7.17 $7.20 $7.09 $7.20 $7.20 14,964
2023-09-14 $7.24 $7.29 $7.20 $7.29 $7.29 9,055
2023-09-13 $7.24 $7.33 $7.24 $7.32 $7.32 14,216
2023-09-12 $7.27 $7.31 $7.18 $7.31 $7.31 5,283
2023-09-11 $7.29 $7.38 $7.29 $7.30 $7.30 11,920
2023-09-08 $6.92 $7.35 $6.92 $7.33 $7.33 10,652
2023-09-07 $7.12 $7.15 $6.95 $7.05 $7.05 13,903
2023-09-06 $7.26 $7.26 $7.14 $7.14 $7.14 8,082
2023-09-05 $7.25 $7.29 $7.20 $7.29 $7.29 8,967
2023-09-01 $7.35 $7.39 $7.30 $7.34 $7.34 29,034
2023-08-31 $7.31 $7.33 $7.16 $7.16 $7.16 20,686
2023-08-30 $7.29 $7.29 $7.18 $7.20 $7.20 4,884
2023-08-29 $7.27 $7.35 $7.25 $7.31 $7.31 14,272
2023-08-28 $7.11 $7.17 $7.11 $7.16 $7.16 10,281
2023-08-25 $7.04 $7.12 $7.04 $7.11 $7.11 7,354
2023-08-24 $7.01 $7.07 $6.96 $6.99 $6.99 17,154
2023-08-23 $6.99 $7.06 $6.99 $7.03 $7.03 38,042
2023-08-22 $6.91 $6.91 $6.77 $6.86 $6.86 14,913
2023-08-21 $6.83 $6.84 $6.75 $6.80 $6.80 7,294
2023-08-18 $6.66 $6.71 $6.65 $6.70 $6.70 15,376
2023-08-17 $6.80 $6.81 $6.70 $6.75 $6.75 12,439
2023-08-16 $6.83 $6.84 $6.75 $6.75 $6.75 16,483
2023-08-15 $6.72 $6.89 $6.72 $6.77 $6.77 51,817
2023-08-14 $6.85 $7.09 $6.85 $7.01 $7.01 24,161
2023-08-11 $6.94 $7.08 $6.94 $7.03 $7.03 11,137
2023-08-10 $7.03 $7.25 $7.02 $7.10 $7.10 34,691
2023-08-09 $7.09 $7.09 $6.88 $7.09 $7.09 12,110
2023-08-08 $6.99 $7.10 $6.96 $7.10 $7.10 17,939
2023-08-07 $7.17 $7.17 $7.09 $7.17 $7.17 12,429
2023-08-04 $7.30 $7.35 $7.21 $7.30 $7.30 1,913,939
2023-08-03 $7.00 $7.10 $6.96 $7.10 $7.10 204,468
2023-08-02 $7.14 $7.16 $7.04 $7.16 $7.16 24,800
2023-08-01 $6.94 $7.46 $6.94 $7.46 $7.46 4,474
2023-07-31 $7.59 $7.67 $7.50 $7.50 $7.50 25,137
2023-07-28 $7.68 $7.72 $7.55 $7.70 $7.70 8,045
2023-07-27 $7.57 $7.63 $7.49 $7.63 $7.63 6,260
2023-07-26 $7.39 $7.47 $7.33 $7.47 $7.47 25,602
2023-07-25 $7.31 $7.41 $7.31 $7.41 $7.41 18,232
2023-07-24 $7.24 $7.29 $7.14 $7.29 $7.29 20,411
2023-07-21 $7.17 $7.21 $7.07 $7.10 $7.10 11,182
2023-07-20 $7.29 $7.41 $7.23 $7.41 $7.41 5,185
2023-07-19 $7.23 $7.40 $7.08 $7.30 $7.30 38,737
2023-07-18 $7.24 $7.27 $7.08 $7.10 $7.10 10,808
2023-07-17 $6.95 $7.07 $6.95 $7.07 $7.07 4,169
2023-07-14 $7.19 $7.27 $6.99 $7.27 $7.27 8,094
2023-07-13 $7.15 $7.19 $7.07 $7.17 $7.17 10,024
2023-07-12 $6.85 $6.98 $6.82 $6.87 $6.87 19,827
2023-07-11 $6.57 $6.75 $6.55 $6.75 $6.75 24,231
2023-07-10 $6.48 $6.53 $6.43 $6.53 $6.53 37,678
2023-07-07 $6.02 $6.50 $6.02 $6.50 $6.50 13,459
2023-07-06 $6.26 $6.27 $6.20 $6.27 $6.27 27,941
2023-07-05 $6.36 $6.52 $6.36 $6.50 $6.50 28,955
2023-07-03 $6.33 $6.39 $6.30 $6.39 $6.39 8,067
2023-06-30 $6.26 $6.34 $6.12 $6.34 $6.34 438,610
2023-06-29 $6.17 $6.25 $6.14 $6.25 $6.25 21,860
2023-06-28 $6.18 $6.24 $6.13 $6.23 $6.23 11,262
2023-06-27 $6.20 $6.32 $6.19 $6.30 $6.30 30,334
2023-06-26 $6.19 $6.26 $6.16 $6.16 $6.16 21,476
2023-06-23 $6.28 $6.31 $6.19 $6.29 $6.29 16,965
2023-06-22 $6.52 $6.71 $6.46 $6.56 $6.56 23,645
2023-06-21 $6.70 $6.70 $6.56 $6.70 $6.70 11,661
2023-06-20 $6.74 $6.82 $6.63 $6.73 $6.73 24,881
2023-06-16 $6.27 $6.74 $6.27 $6.74 $6.74 12,043
2023-06-15 $6.63 $6.80 $6.63 $6.65 $6.65 24,145
2023-06-14 $6.62 $6.67 $6.49 $6.67 $6.67 9,299
2023-06-13 $6.39 $6.53 $6.39 $6.50 $6.50 503,170
2023-06-12 $6.44 $6.44 $6.37 $6.43 $6.43 136,504
2023-06-09 $6.30 $6.37 $6.19 $6.36 $6.36 342,285
2023-06-08 $6.09 $6.19 $5.96 $6.15 $6.15 59,808
2023-06-07 $5.90 $5.95 $5.88 $5.91 $5.91 43,724
2023-06-06 $5.77 $5.91 $5.77 $5.84 $5.84 199,622
2023-06-05 $5.70 $5.75 $5.66 $5.71 $5.71 21,121
2023-06-02 $5.53 $5.60 $5.50 $5.60 $5.60 16,554
2023-06-01 $5.36 $5.50 $5.31 $5.42 $5.42 40,732
2023-05-31 $5.34 $5.34 $5.16 $5.30 $5.30 42,790
2023-05-30 $5.25 $5.35 $5.21 $5.29 $5.29 19,616
2023-05-26 $5.39 $5.46 $5.25 $5.25 $5.25 19,361
2023-05-25 $5.51 $5.51 $5.34 $5.39 $5.39 16,271
2023-05-24 $5.39 $5.64 $5.39 $5.48 $5.48 32,089
2023-05-23 $5.49 $5.54 $5.48 $5.51 $5.51 16,815
2023-05-22 $5.48 $5.57 $5.46 $5.55 $5.55 24,809
2023-05-19 $5.46 $5.55 $5.42 $5.42 $5.42 9,522
2023-05-18 $5.40 $5.63 $5.38 $5.49 $5.49 13,028
2023-05-17 $5.38 $5.55 $5.38 $5.42 $5.42 24,366
2023-05-16 $5.53 $5.58 $5.29 $5.54 $5.54 12,524
2023-05-15 $5.62 $5.67 $5.57 $5.60 $5.60 24,711
2023-05-12 $5.55 $5.55 $5.47 $5.53 $5.53 10,206
2023-05-11 $5.38 $5.52 $5.38 $5.52 $5.52 30,392
2023-05-10 $5.72 $5.73 $5.56 $5.71 $5.71 11,018
2023-05-09 $5.92 $5.99 $5.90 $5.95 $5.95 19,526
2023-05-08 $6.03 $6.11 $5.96 $6.08 $6.08 133,224
2023-05-05 $6.00 $6.05 $5.90 $6.03 $6.03 18,610
2023-05-04 $5.93 $6.05 $5.93 $5.95 $5.95 10,417
2023-05-03 $6.05 $6.21 $6.05 $6.21 $6.21 17,907
2023-05-02 $5.91 $6.24 $5.91 $6.11 $6.11 15,359
2023-05-01 $6.27 $6.42 $6.12 $6.24 $6.24 13,044
2023-04-28 $6.21 $6.25 $6.20 $6.25 $6.25 34,445
2023-04-27 $6.20 $6.40 $6.15 $6.21 $6.21 15,520
2023-04-26 $6.08 $6.29 $6.01 $6.18 $6.18 14,055
2023-04-25 $6.08 $6.21 $6.05 $6.10 $6.10 9,542
2023-04-24 $6.24 $6.24 $6.12 $6.23 $6.23 12,996
2023-04-21 $6.05 $6.26 $6.05 $6.23 $6.23 6,815
2023-04-20 $6.16 $6.37 $6.16 $6.31 $6.31 11,485
2023-04-19 $6.17 $6.34 $6.17 $6.21 $6.21 4,711
2023-04-18 $6.18 $6.28 $6.13 $6.23 $6.23 3,263
2023-04-17 $5.92 $6.18 $5.92 $6.16 $6.16 163,118
2023-04-14 $6.18 $6.26 $6.10 $6.26 $6.26 38,492
2023-04-13 $6.17 $6.26 $6.13 $6.20 $6.20 10,396
2023-04-12 $6.08 $6.14 $6.08 $6.10 $6.10 12,382
2023-04-11 $5.96 $6.11 $5.96 $6.06 $6.06 16,324
2023-04-10 $5.97 $6.07 $5.87 $6.04 $6.04 10,673
2023-04-06 $6.08 $6.13 $6.00 $6.06 $6.06 11,896
2023-04-05 $6.12 $6.36 $6.05 $6.09 $6.09 21,768
2023-04-04 $6.42 $6.49 $6.39 $6.49 $6.10 60,335
2023-04-03 $6.29 $6.36 $6.28 $6.35 $5.97 8,204
2023-03-31 $6.24 $6.36 $6.22 $6.25 $5.87 140,175
2023-03-30 $6.35 $6.36 $6.26 $6.33 $5.95 18,890
2023-03-29 $6.32 $6.40 $6.21 $6.38 $6.00 13,685
2023-03-28 $6.25 $6.33 $6.14 $6.20 $5.83 10,640
2023-03-27 $6.09 $6.20 $6.00 $6.20 $5.83 5,341
2023-03-24 $5.95 $6.12 $5.94 $6.12 $5.75 4,674
2023-03-23 $6.01 $6.25 $6.01 $6.01 $5.65 18,872
2023-03-22 $5.92 $6.14 $5.87 $5.96 $5.60 17,006
2023-03-21 $5.82 $5.98 $5.63 $5.89 $5.53 27,233
2023-03-20 $5.91 $5.91 $5.66 $5.68 $5.34 212,844
2023-03-17 $5.94 $5.97 $5.87 $5.88 $5.53 22,066
2023-03-16 $5.93 $6.02 $5.83 $5.89 $5.54 173,182
2023-03-15 $6.00 $6.00 $5.92 $5.94 $5.58 13,553
2023-03-14 $6.34 $6.38 $6.28 $6.31 $5.93 15,234
2023-03-13 $6.30 $6.38 $6.26 $6.26 $5.88 12,899
2023-03-10 $6.50 $6.56 $6.44 $6.50 $6.10 29,481
2023-03-09 $6.44 $6.44 $6.25 $6.36 $5.98 6,115
2023-03-08 $6.46 $6.49 $6.30 $6.30 $5.92 7,019
2023-03-07 $6.47 $6.47 $6.31 $6.33 $5.95 5,228
2023-03-06 $6.60 $6.60 $6.47 $6.50 $6.11 3,654
2023-03-03 $6.43 $6.60 $6.24 $6.50 $6.11 14,808
2023-03-02 $6.40 $6.59 $6.31 $6.43 $6.05 8,751
2023-03-01 $6.56 $6.61 $6.37 $6.56 $6.16 15,230
2023-02-28 $6.49 $6.56 $6.49 $6.50 $6.11 117,563
2023-02-27 $6.40 $6.58 $6.28 $6.34 $5.96 7,516
2023-02-24 $6.39 $6.44 $6.34 $6.44 $6.05 8,762
2023-02-23 $6.49 $6.49 $6.35 $6.48 $6.09 4,788
2023-02-22 $6.22 $6.49 $6.13 $6.41 $6.02 9,995
2023-02-21 $6.51 $6.52 $6.35 $6.35 $5.97 5,745
2023-02-17 $6.57 $6.57 $6.29 $6.47 $6.08 5,631
2023-02-16 $6.51 $6.59 $6.47 $6.47 $6.08 3,757
2023-02-15 $6.60 $6.60 $6.42 $6.55 $6.15 6,694
2023-02-14 $6.57 $6.64 $6.49 $6.57 $6.17 8,045
2023-02-13 $6.36 $6.55 $6.17 $6.37 $5.99 23,568
2023-02-10 $6.20 $6.52 $6.20 $6.41 $6.02 13,719
2023-02-09 $6.74 $6.74 $6.55 $6.62 $6.22 4,721
2023-02-08 $6.64 $6.69 $6.57 $6.60 $6.20 2,630
2023-02-07 $6.55 $6.79 $6.55 $6.69 $6.29 11,628
2023-02-06 $6.48 $6.71 $6.48 $6.61 $6.21 10,237
2023-02-03 $6.79 $6.85 $6.71 $6.82 $6.41 17,479
2023-02-02 $7.09 $7.16 $6.91 $6.97 $6.55 13,576
2023-02-01 $6.61 $6.99 $6.61 $6.79 $6.38 2,825
2023-01-31 $6.40 $6.55 $6.40 $6.55 $6.16 3,712
2023-01-30 $6.43 $6.75 $6.43 $6.75 $6.34 46,990
2023-01-27 $6.81 $6.81 $6.55 $6.55 $6.16 12,987
2023-01-26 $6.68 $6.89 $6.54 $6.71 $6.30 6,172
2023-01-25 $6.40 $6.70 $6.31 $6.58 $6.18 41,333
2023-01-24 $6.20 $6.69 $6.20 $6.69 $6.29 16,134
2023-01-23 $6.35 $6.63 $6.35 $6.54 $6.15 56,086
2023-01-20 $6.11 $6.48 $6.11 $6.30 $5.92 12,503
2023-01-19 $6.18 $6.36 $6.15 $6.36 $5.98 58,451
2023-01-18 $6.34 $6.39 $6.24 $6.30 $5.92 16,640
2023-01-17 $6.55 $6.55 $6.15 $6.37 $5.98 129,870
2023-01-13 $6.43 $6.55 $6.28 $6.55 $6.16 29,979
2023-01-12 $6.34 $6.55 $6.29 $6.38 $6.00 76,167
2023-01-11 $6.13 $6.34 $6.13 $6.30 $5.92 28,871
2023-01-10 $6.03 $6.31 $6.00 $6.25 $5.87 12,469
2023-01-09 $6.20 $6.35 $6.18 $6.18 $5.81 63,646
2023-01-06 $5.81 $6.03 $5.81 $6.03 $5.67 49,335
2023-01-05 $6.14 $6.14 $5.85 $5.88 $5.53 14,073
2023-01-04 $5.84 $6.06 $5.84 $6.01 $5.65 112,087
2023-01-03 $5.78 $5.91 $5.64 $5.75 $5.40 50,654
2022-12-30 $5.37 $6.11 $5.37 $5.63 $5.29 44,316
2022-12-29 $5.61 $5.74 $5.61 $5.73 $5.39 121,932
2022-12-28 $5.58 $5.69 $5.36 $5.58 $5.24 31,644
2022-12-27 $5.27 $5.98 $5.27 $5.66 $5.32 34,341
2022-12-23 $5.66 $6.08 $5.55 $5.76 $5.41 39,188
2022-12-22 $5.60 $5.70 $5.54 $5.63 $5.29 61,531
2022-12-21 $5.55 $5.72 $5.55 $5.61 $5.27 62,228
2022-12-20 $5.51 $5.54 $5.33 $5.51 $5.18 86,273
2022-12-19 $5.67 $5.83 $5.39 $5.61 $5.27 85,852
2022-12-16 $5.22 $5.39 $5.10 $5.26 $4.94 92,525
2022-12-15 $5.41 $5.48 $5.31 $5.36 $5.04 49,167
2022-12-14 $5.52 $5.60 $5.50 $5.56 $5.23 109,225
2022-12-13 $5.46 $5.56 $5.46 $5.47 $5.14 91,427
2022-12-12 $5.48 $5.48 $5.25 $5.43 $5.10 98,251
2022-12-09 $5.53 $5.79 $5.46 $5.50 $5.17 50,509
2022-12-08 $5.79 $5.79 $5.75 $5.77 $5.42 23,548
2022-12-07 $6.03 $6.04 $5.97 $6.00 $5.64 39,463
2022-12-06 $6.18 $6.18 $6.03 $6.05 $5.69 29,935
2022-12-05 $6.08 $6.08 $5.87 $5.91 $5.55 18,690
2022-12-02 $5.84 $5.90 $5.80 $5.82 $5.47 35,474
2022-12-01 $6.00 $6.16 $5.99 $5.99 $5.63 34,837
2022-11-30 $6.65 $6.66 $6.51 $6.51 $6.12 14,771
2022-11-29 $6.43 $6.55 $6.40 $6.40 $6.01 21,408
2022-11-28 $6.47 $6.58 $6.36 $6.54 $6.14 20,478
2022-11-25 $6.40 $6.55 $6.38 $6.39 $6.01 12,710
2022-11-23 $6.47 $6.56 $6.47 $6.51 $6.12 18,997
2022-11-22 $6.36 $6.41 $6.36 $6.39 $6.01 14,335
2022-11-21 $6.18 $6.32 $6.13 $6.20 $5.83 38,397
2022-11-18 $6.28 $6.43 $6.27 $6.29 $5.91 25,829
2022-11-17 $6.10 $6.27 $6.01 $6.23 $5.85 19,893
2022-11-16 $6.16 $6.26 $6.14 $6.24 $5.86 23,081
2022-11-15 $6.10 $6.36 $6.10 $6.36 $5.98 38,451
2022-11-14 $6.30 $6.39 $6.21 $6.37 $5.99 21,479
2022-11-11 $6.31 $6.37 $6.19 $6.20 $5.83 5,060
2022-11-10 $5.80 $6.29 $5.66 $5.87 $5.52 13,312
2022-11-09 $6.05 $6.19 $5.92 $6.03 $5.66 36,717
2022-11-08 $6.10 $6.12 $5.95 $6.08 $5.71 18,344
2022-11-07 $6.19 $6.28 $6.09 $6.12 $5.75 40,014
2022-11-04 $5.92 $6.08 $5.92 $6.00 $5.64 36,829
2022-11-03 $5.69 $5.70 $5.61 $5.62 $5.28 32,779
2022-11-02 $5.86 $5.91 $5.73 $5.84 $5.49 18,534
2022-11-01 $5.91 $5.91 $5.73 $5.81 $5.46 38,691
2022-10-31 $5.86 $5.89 $5.76 $5.78 $5.43 32,229
2022-10-28 $5.92 $6.02 $5.84 $5.87 $5.52 114,071
2022-10-27 $5.84 $5.94 $5.80 $5.83 $5.48 39,037
2022-10-26 $5.85 $5.96 $5.67 $5.81 $5.46 50,965
2022-10-25 $5.57 $5.84 $5.57 $5.67 $5.33 62,831
2022-10-24 $5.58 $5.61 $5.55 $5.57 $5.23 54,149
2022-10-21 $5.62 $5.70 $5.55 $5.66 $5.32 42,177
2022-10-20 $5.68 $5.80 $5.54 $5.55 $5.22 66,573
2022-10-19 $5.59 $5.65 $5.58 $5.60 $5.26 37,088
2022-10-18 $5.72 $5.72 $5.60 $5.62 $5.28 62,958
2022-10-17 $5.60 $5.80 $5.60 $5.70 $5.36 62,618
2022-10-14 $5.37 $5.50 $5.30 $5.33 $5.00 42,290
2022-10-13 $5.21 $5.54 $5.02 $5.46 $5.14 65,174
2022-10-12 $5.35 $5.37 $5.16 $5.31 $4.99 69,539
2022-10-11 $5.32 $5.65 $5.31 $5.34 $5.02 96,570
2022-10-10 $5.66 $5.70 $5.50 $5.53 $5.20 51,474
2022-10-07 $5.48 $5.60 $5.41 $5.50 $5.17 43,968
2022-10-06 $5.60 $5.75 $5.54 $5.56 $5.23 51,382
2022-10-05 $5.63 $5.72 $5.37 $5.72 $5.38 95,654
2022-10-04 $5.89 $6.02 $5.88 $6.01 $5.65 112,958
2022-10-03 $5.72 $5.92 $5.72 $5.74 $5.39 66,600
2022-09-30 $5.72 $5.77 $5.70 $5.74 $5.74 73,469
2022-09-29 $5.59 $5.93 $5.59 $5.72 $5.72 40,451
2022-09-28 $5.64 $5.90 $5.64 $5.85 $5.85 75,716
2022-09-27 $5.88 $5.90 $5.69 $5.77 $5.77 83,616
2022-09-26 $5.71 $5.82 $5.54 $5.72 $5.72 143,821
2022-09-23 $5.84 $6.08 $5.82 $5.89 $5.89 44,911
2022-09-22 $6.08 $6.35 $6.01 $6.14 $6.14 60,068
2022-09-21 $6.17 $6.32 $6.09 $6.32 $6.32 31,384
2022-09-20 $6.13 $6.28 $6.11 $6.20 $6.20 52,856
2022-09-19 $6.05 $6.20 $5.90 $6.20 $6.20 38,758
2022-09-16 $6.23 $6.27 $6.10 $6.27 $6.27 30,503
2022-09-15 $6.38 $6.43 $6.29 $6.29 $6.29 38,324
2022-09-14 $6.23 $6.40 $6.23 $6.38 $6.38 34,679
2022-09-13 $6.32 $6.55 $6.32 $6.39 $6.39 52,589
2022-09-12 $6.64 $6.68 $6.59 $6.68 $6.68 29,203
2022-09-09 $6.32 $6.64 $6.32 $6.38 $6.38 67,362
2022-09-08 $6.28 $6.45 $6.23 $6.38 $6.38 52,890
2022-09-07 $6.25 $6.34 $6.16 $6.30 $6.30 70,192
2022-09-06 $6.46 $6.46 $6.34 $6.38 $6.38 28,050
2022-09-02 $6.27 $6.43 $6.20 $6.30 $6.30 59,084
2022-09-01 $6.31 $6.39 $5.99 $6.39 $6.39 46,578
2022-08-31 $6.36 $6.42 $6.28 $6.28 $6.28 66,623
2022-08-30 $6.46 $6.62 $6.30 $6.58 $6.58 63,199
2022-08-29 $6.53 $6.73 $6.53 $6.65 $6.65 34,821
2022-08-26 $6.75 $6.85 $6.58 $6.58 $6.58 26,579
2022-08-25 $6.63 $6.86 $6.63 $6.68 $6.68 18,345
2022-08-24 $6.70 $6.85 $6.70 $6.82 $6.82 21,413
2022-08-23 $6.86 $6.86 $6.78 $6.79 $6.79 19,932
2022-08-22 $6.72 $6.91 $6.72 $6.88 $6.88 41,847
2022-08-19 $6.65 $6.72 $6.58 $6.72 $6.72 16,735
2022-08-18 $6.87 $6.98 $6.84 $6.86 $6.86 98,107
2022-08-17 $7.07 $7.13 $6.97 $6.98 $6.98 95,985
2022-08-16 $7.21 $7.50 $7.16 $7.35 $7.35 17,705
2022-08-15 $7.24 $7.37 $7.18 $7.19 $7.19 25,834
2022-08-12 $7.34 $7.48 $7.30 $7.37 $7.37 57,531
2022-08-11 $7.50 $7.50 $7.25 $7.29 $7.29 11,616
2022-08-10 $7.10 $7.20 $7.10 $7.11 $7.11 4,419
2022-08-09 $6.85 $7.01 $6.85 $6.97 $6.97 85,863
2022-08-08 $6.96 $7.00 $6.85 $6.85 $6.85 41,115
2022-08-05 $6.66 $6.95 $6.66 $6.80 $6.80 34,625
2022-08-04 $6.62 $6.71 $6.59 $6.63 $6.63 14,791
2022-08-03 $6.56 $6.65 $6.45 $6.62 $6.62 35,796
2022-08-02 $6.49 $6.51 $6.41 $6.50 $6.50 212,279
2022-08-01 $6.62 $6.95 $6.62 $6.64 $6.64 42,294
2022-07-29 $6.91 $6.91 $6.62 $6.63 $6.63 12,908
2022-07-28 $6.67 $6.95 $6.65 $6.73 $6.73 51,856
2022-07-27 $6.81 $6.81 $6.55 $6.69 $6.69 26,315
2022-07-26 $6.56 $6.90 $6.46 $6.56 $6.56 47,137
2022-07-25 $6.56 $6.91 $6.56 $6.59 $6.59 41,597
2022-07-22 $6.54 $6.55 $6.42 $6.55 $6.55 573,355
2022-07-21 $6.49 $6.56 $6.42 $6.56 $6.56 701,553
2022-07-20 $6.38 $6.65 $6.24 $6.35 $6.35 495,449
2022-07-19 $6.42 $6.50 $6.39 $6.47 $6.47 94,189
2022-07-18 $6.35 $6.40 $6.26 $6.34 $6.34 87,922
2022-07-15 $6.10 $6.43 $6.10 $6.34 $6.34 76,098
2022-07-14 $5.98 $6.23 $5.94 $6.06 $6.06 34,901
2022-07-13 $6.19 $6.50 $6.19 $6.32 $6.32 12,600
2022-07-12 $6.31 $6.44 $6.28 $6.36 $6.36 59,448
2022-07-11 $6.30 $6.40 $6.25 $6.33 $6.33 68,116
2022-07-08 $6.43 $6.52 $6.36 $6.41 $6.41 35,791
2022-07-07 $6.28 $6.36 $6.15 $6.31 $6.31 50,425
2022-07-06 $6.10 $6.22 $5.98 $6.17 $6.17 77,905
2022-07-05 $6.31 $6.47 $6.14 $6.23 $6.23 41,558
2022-07-01 $6.52 $6.58 $6.33 $6.52 $6.52 29,155
2022-06-30 $6.47 $6.64 $6.42 $6.63 $6.63 20,488
2022-06-29 $6.89 $6.94 $6.84 $6.94 $6.94 20,808
2022-06-28 $6.91 $7.04 $6.86 $7.04 $7.04 33,459
2022-06-27 $7.06 $7.06 $6.94 $6.94 $6.94 22,116
2022-06-24 $7.20 $7.20 $6.97 $6.98 $6.98 13,607
2022-06-23 $6.73 $6.97 $6.68 $6.78 $6.78 39,236
2022-06-22 $6.88 $6.98 $6.71 $6.78 $6.78 53,712
2022-06-21 $6.95 $6.95 $6.82 $6.84 $6.84 16,351
2022-06-17 $6.95 $7.13 $6.74 $6.78 $6.78 22,008
2022-06-16 $7.25 $7.25 $6.81 $6.97 $6.97 41,141
2022-06-15 $6.97 $7.19 $6.88 $7.19 $7.19 30,496
2022-06-14 $6.87 $6.96 $6.72 $6.88 $6.88 62,863
2022-06-13 $6.99 $6.99 $6.86 $6.99 $6.99 34,915
2022-06-10 $7.48 $7.48 $7.20 $7.37 $7.37 40,300
2022-06-09 $7.77 $7.81 $7.53 $7.53 $7.53 15,390
2022-06-08 $8.04 $8.09 $7.99 $8.04 $8.04 17,328
2022-06-07 $8.17 $8.25 $8.05 $8.17 $8.17 52,613
2022-06-06 $8.35 $8.36 $8.24 $8.31 $8.31 214,882
2022-06-03 $8.30 $8.47 $8.19 $8.46 $8.46 71,906
2022-06-02 $8.71 $8.71 $8.31 $8.47 $8.47 26,860
2022-06-01 $8.50 $8.56 $8.44 $8.51 $8.51 16,209
2022-05-31 $8.77 $8.77 $8.60 $8.67 $8.67 96,496
2022-05-27 $8.61 $8.61 $8.48 $8.55 $8.55 9,152
2022-05-26 $8.24 $8.40 $8.21 $8.27 $8.27 20,273
2022-05-25 $8.08 $8.14 $8.02 $8.13 $8.13 18,645
2022-05-24 $8.14 $8.20 $8.04 $8.15 $8.15 23,126
2022-05-23 $8.10 $8.16 $8.06 $8.06 $8.06 59,933
2022-05-20 $7.92 $8.09 $7.80 $7.91 $7.91 21,741
2022-05-19 $7.79 $7.84 $7.76 $7.80 $7.80 29,140
2022-05-18 $7.91 $8.23 $7.76 $7.76 $7.76 9,409
2022-05-17 $7.81 $7.98 $7.81 $7.94 $7.94 28,758
2022-05-16 $7.69 $7.77 $7.65 $7.77 $7.77 55,245
2022-05-13 $7.52 $7.72 $7.52 $7.71 $7.71 12,573
2022-05-12 $7.50 $7.60 $7.47 $7.60 $7.60 14,703
2022-05-11 $7.71 $7.79 $7.59 $7.59 $7.59 10,309
2022-05-10 $7.70 $7.73 $7.44 $7.64 $7.64 23,691
2022-05-09 $7.48 $7.59 $7.40 $7.41 $7.41 10,082
2022-05-06 $7.63 $7.67 $7.46 $7.67 $7.67 91,755
2022-05-05 $8.02 $8.02 $7.77 $7.81 $7.81 29,542
2022-05-04 $8.17 $8.43 $8.11 $8.43 $8.43 11,838
2022-05-03 $8.17 $8.23 $8.14 $8.22 $8.22 6,249
2022-05-02 $7.95 $8.25 $7.95 $7.95 $7.95 8,306
2022-04-29 $8.42 $8.42 $8.28 $8.36 $8.36 11,725
2022-04-28 $8.51 $8.66 $8.51 $8.65 $8.65 7,012
2022-04-27 $8.57 $8.66 $8.55 $8.66 $8.66 6,475
2022-04-26 $8.78 $8.78 $8.61 $8.72 $8.72 2,061
2022-04-25 $8.61 $8.72 $8.57 $8.72 $8.72 2,061
2022-04-22 $8.90 $8.92 $8.87 $8.88 $8.88 3,655
2022-04-21 $9.11 $9.12 $8.94 $8.97 $8.97 7,062
2022-04-20 $9.19 $9.19 $9.11 $9.13 $9.13 3,405
2022-04-19 $9.39 $9.39 $9.28 $9.28 $9.28 3,869
2022-04-18 $9.36 $9.43 $9.28 $9.29 $9.29 6,026
2022-04-14 $9.39 $9.40 $9.33 $9.33 $9.33 8,676
2022-04-13 $9.54 $9.70 $9.53 $9.53 $9.53 5,647
2022-04-12 $9.70 $9.78 $9.67 $9.69 $9.69 7,881
2022-04-11 $9.50 $9.65 $9.50 $9.63 $9.63 5,840
2022-04-08 $9.41 $9.47 $9.36 $9.44 $9.44 14,749
2022-04-07 $9.24 $9.30 $9.24 $9.30 $9.30 4,543
2022-04-06 $9.69 $9.77 $9.60 $9.73 $9.28 13,429
2022-04-05 $9.80 $10.01 $9.67 $10.01 $9.55 6,965
2022-04-04 $9.94 $9.94 $9.73 $9.94 $9.49 10,133
2022-04-01 $10.00 $10.05 $9.86 $9.95 $9.50 7,468
2022-03-31 $9.96 $10.01 $9.95 $10.01 $9.55 4,973
2022-03-30 $10.03 $10.14 $9.97 $10.02 $9.56 21,620
2022-03-29 $9.94 $10.01 $9.92 $9.98 $9.53 4,825
2022-03-28 $9.58 $9.65 $9.58 $9.65 $9.21 13,592
2022-03-25 $9.57 $9.60 $9.52 $9.55 $9.11 3,595
2022-03-24 $9.53 $9.62 $9.53 $9.61 $9.17 2,672
2022-03-23 $9.27 $9.58 $9.27 $9.38 $8.95 3,423
2022-03-22 $9.27 $9.38 $9.24 $9.26 $8.84 9,818
2022-03-21 $8.98 $9.26 $8.98 $9.18 $8.76 10,528
2022-03-18 $8.98 $9.18 $8.98 $9.18 $8.76 10,528
2022-03-17 $9.12 $9.29 $9.12 $9.24 $8.81 23,661
2022-03-16 $9.05 $9.24 $9.04 $9.24 $8.82 16,903
2022-03-15 $8.57 $8.65 $8.50 $8.57 $8.18 7,194
2022-03-14 $8.84 $8.84 $8.79 $8.84 $8.44 18,235
2022-03-11 $8.84 $8.92 $8.71 $8.76 $8.36 2,153
2022-03-10 $8.46 $8.46 $8.39 $8.40 $8.02 5,390
2022-03-09 $8.08 $8.39 $8.08 $8.20 $7.83 17,012
2022-03-08 $7.89 $8.03 $7.87 $7.93 $7.56 20,160
2022-03-07 $8.27 $8.27 $7.93 $8.02 $7.65 6,609
2022-03-04 $8.21 $8.42 $8.21 $8.36 $7.98 13,682
2022-03-03 $8.70 $8.87 $8.65 $8.87 $8.46 30,745
2022-03-02 $8.20 $8.47 $8.19 $8.39 $8.01 48,793
2022-03-01 $8.39 $8.39 $8.16 $8.30 $7.92 43,208
2022-02-28 $8.43 $8.47 $8.39 $8.45 $8.06 21,108
2022-02-25 $8.43 $8.56 $8.43 $8.56 $8.17 13,978
2022-02-24 $8.12 $8.39 $8.12 $8.38 $8.00 19,395
2022-02-23 $8.79 $8.79 $8.64 $8.64 $8.24 13,133
2022-02-22 $8.56 $8.69 $8.55 $8.58 $8.19 12,834
2022-02-18 $9.11 $9.11 $8.84 $8.87 $8.46 7,318
2022-02-17 $9.00 $9.00 $8.93 $8.96 $8.55 4,003
2022-02-16 $8.79 $9.00 $8.79 $9.00 $8.59 5,333
2022-02-15 $8.67 $8.78 $8.66 $8.77 $8.37 18,630
2022-02-14 $8.59 $8.64 $8.55 $8.60 $8.20 9,196
2022-02-11 $8.84 $8.88 $8.68 $8.70 $8.30 8,335
2022-02-10 $8.65 $8.77 $8.65 $8.65 $8.25 8,600
2022-02-09 $8.40 $8.54 $8.40 $8.52 $8.13 7,011
2022-02-08 $8.31 $8.33 $8.22 $8.33 $7.95 18,249
2022-02-07 $8.04 $8.16 $8.03 $8.13 $7.76 8,041
2022-02-04 $8.35 $8.35 $8.13 $8.21 $7.83 12,727
2022-02-03 $8.33 $8.46 $8.19 $8.39 $8.01 9,524
2022-02-02 $8.39 $8.42 $8.25 $8.42 $8.04 15,471
2022-02-01 $8.30 $8.36 $8.25 $8.33 $7.95 15,585
2022-01-31 $8.07 $8.28 $8.07 $8.28 $7.90 127,800
2022-01-28 $7.84 $8.00 $7.84 $7.96 $7.60 31,000
2022-01-27 $8.07 $8.07 $7.94 $8.05 $7.68 13,038
2022-01-26 $8.04 $8.08 $7.88 $7.94 $7.58 14,571
2022-01-25 $7.97 $8.04 $7.92 $8.04 $7.67 17,734
2022-01-24 $7.83 $7.98 $7.79 $7.91 $7.55 38,279
2022-01-21 $8.11 $8.26 $8.10 $8.26 $7.88 16,282
2022-01-20 $8.17 $8.27 $8.07 $8.07 $7.70 18,681
2022-01-19 $8.10 $8.20 $8.06 $8.20 $7.83 19,396
2022-01-18 $8.12 $8.12 $8.03 $8.03 $7.66 73,023
2022-01-14 $8.29 $8.36 $8.26 $8.30 $7.92 14,705
2022-01-13 $8.22 $8.25 $8.16 $8.16 $7.79 9,463
2022-01-12 $8.00 $8.18 $8.00 $8.18 $7.81 19,706
2022-01-11 $7.94 $8.08 $7.86 $8.03 $7.66 5,185
2022-01-10 $7.91 $7.95 $7.86 $7.95 $7.59 98,411
2022-01-07 $7.67 $7.81 $7.67 $7.80 $7.44 10,490
2022-01-06 $7.76 $7.81 $7.65 $7.70 $7.35 11,097
2022-01-05 $7.67 $7.79 $7.61 $7.61 $7.26 7,229
2022-01-04 $7.52 $7.68 $7.52 $7.64 $7.29 10,715
2022-01-03 $7.30 $7.68 $7.30 $7.67 $7.31 25,296
2021-12-31 $7.11 $7.57 $7.11 $7.47 $7.13 15,178
2021-12-30 $7.59 $7.60 $7.49 $7.52 $7.17 17,476
2021-12-29 $7.40 $7.47 $7.35 $7.42 $7.08 7,479
2021-12-28 $7.13 $7.58 $7.13 $7.50 $7.15 26,296
2021-12-27 $7.59 $7.59 $7.53 $7.54 $7.20 16,472
2021-12-23 $7.31 $7.60 $7.31 $7.51 $7.17 37,109
2021-12-22 $7.37 $7.49 $7.37 $7.49 $7.15 36,851
2021-12-21 $7.26 $7.32 $7.16 $7.32 $6.99 25,739
2021-12-20 $6.98 $7.27 $6.98 $7.19 $6.86 30,453
2021-12-17 $7.55 $7.55 $7.23 $7.32 $6.99 43,898
2021-12-16 $7.25 $7.31 $7.17 $7.27 $6.94 16,508
2021-12-15 $6.96 $7.12 $6.92 $7.10 $6.78 11,769
2021-12-14 $6.88 $7.12 $6.88 $7.07 $6.75 13,587
2021-12-13 $7.29 $7.30 $7.08 $7.15 $6.82 13,800
2021-12-10 $7.22 $7.32 $7.22 $7.29 $6.96 22,630
2021-12-09 $7.30 $7.58 $7.30 $7.41 $7.07 106,122
2021-12-08 $7.38 $7.58 $7.38 $7.43 $7.09 24,282
2021-12-07 $7.25 $7.36 $7.24 $7.28 $6.95 23,478
2021-12-06 $7.04 $7.26 $6.98 $6.98 $6.66 12,960
2021-12-03 $7.15 $7.19 $7.02 $7.07 $6.75 21,333
2021-12-02 $7.08 $7.14 $7.01 $7.10 $6.77 18,572
2021-12-01 $7.08 $7.27 $7.01 $7.04 $6.72 16,984
2021-11-30 $6.91 $6.92 $6.82 $6.90 $6.58 30,681
2021-11-29 $6.81 $6.92 $6.78 $6.83 $6.52 17,136
2021-11-26 $6.52 $6.57 $6.43 $6.45 $6.15 4,741
2021-11-24 $7.07 $7.28 $7.07 $7.28 $6.95 11,087
2021-11-23 $7.45 $7.45 $7.30 $7.32 $6.99 17,994
2021-11-22 $7.48 $7.49 $7.39 $7.43 $7.09 6,757
2021-11-19 $7.45 $7.51 $7.37 $7.49 $7.15 5,970
2021-11-18 $7.58 $7.62 $7.55 $7.55 $7.21 5,130
2021-11-17 $7.69 $7.78 $7.61 $7.64 $7.29 9,318
2021-11-16 $7.77 $7.83 $7.71 $7.82 $7.46 13,002
2021-11-15 $7.92 $7.92 $7.85 $7.85 $7.49 5,835
2021-11-12 $7.97 $7.97 $7.85 $7.87 $7.51 7,407
2021-11-11 $7.89 $7.91 $7.86 $7.88 $7.52 3,988
2021-11-10 $7.97 $7.97 $7.86 $7.88 $7.52 7,512
2021-11-09 $8.21 $8.27 $8.11 $8.11 $7.74 9,327
2021-11-08 $8.18 $8.36 $8.12 $8.35 $7.97 3,247
2021-11-05 $8.36 $8.36 $8.12 $8.26 $7.88 4,506
2021-11-04 $8.24 $8.42 $8.24 $8.27 $7.89 4,116
2021-11-03 $8.02 $8.32 $8.02 $8.32 $7.94 22,090
2021-11-02 $8.00 $8.27 $8.00 $8.20 $7.83 2,074
2021-11-01 $8.11 $8.23 $8.11 $8.20 $7.83 2,074
2021-10-29 $8.11 $8.26 $8.11 $8.24 $7.86 2,432
2021-10-28 $8.20 $8.32 $8.14 $8.31 $7.93 7,933
2021-10-27 $8.33 $8.33 $8.27 $8.32 $7.94 1,709
2021-10-26 $8.40 $8.50 $8.31 $8.40 $8.02 5,252
2021-10-25 $8.58 $8.58 $8.41 $8.41 $8.03 2,784
2021-10-22 $8.34 $8.35 $8.27 $8.31 $7.93 14,365
2021-10-21 $8.50 $8.50 $8.37 $8.41 $8.02 2,344
2021-10-20 $8.62 $8.62 $8.50 $8.58 $8.19 2,288
2021-10-19 $8.18 $8.65 $8.18 $8.61 $8.22 5,587
2021-10-18 $8.28 $8.45 $8.23 $8.45 $8.06 5,288
2021-10-15 $8.26 $8.26 $8.19 $8.25 $7.87 5,199
2021-10-14 $8.18 $8.21 $8.17 $8.17 $7.80 2,719
2021-10-13 $8.22 $8.30 $8.17 $8.29 $7.91 8,937
2021-10-12 $8.26 $8.26 $8.26 $8.26 $7.88 727
2021-10-11 $8.30 $8.30 $8.20 $8.20 $7.83 1,645
2021-10-08 $8.41 $8.42 $8.23 $8.23 $7.85 7,083
2021-10-07 $8.50 $8.50 $8.40 $8.46 $8.07 1,340
2021-10-06 $8.37 $8.46 $8.36 $8.46 $8.07 4,894
2021-10-05 $8.53 $8.63 $8.53 $8.63 $8.24 7,907
2021-10-04 $8.48 $8.67 $8.48 $8.67 $8.27 2,316
2021-10-01 $8.63 $8.73 $8.62 $8.62 $8.23 34,486
2021-09-30 $8.55 $8.61 $8.44 $8.53 $8.14 5,082
2021-09-29 $8.30 $8.36 $8.27 $8.32 $7.94 9,877
2021-09-28 $8.24 $8.27 $8.19 $8.20 $7.83 1,723
2021-09-27 $8.44 $8.60 $8.37 $8.42 $8.03 4,427
2021-09-24 $8.49 $8.58 $8.49 $8.54 $8.15 5,388
2021-09-23 $8.55 $8.83 $8.53 $8.61 $8.22 7,316
2021-09-22 $8.18 $8.55 $8.18 $8.54 $8.15 23,743
2021-09-21 $8.26 $8.27 $8.21 $8.24 $7.86 10,187
2021-09-20 $8.32 $8.32 $8.08 $8.08 $7.71 6,997
2021-09-17 $8.58 $8.61 $8.43 $8.52 $8.13 10,915
2021-09-16 $8.44 $8.60 $8.44 $8.53 $8.14 3,289
2021-09-15 $8.83 $8.88 $8.75 $8.75 $8.35 8,194
2021-09-14 $8.85 $8.86 $8.72 $8.80 $8.40 12,996
2021-09-13 $8.64 $8.78 $8.62 $8.64 $8.25 5,157
2021-09-10 $8.60 $8.69 $8.60 $8.65 $8.25 4,193
2021-09-09 $8.83 $8.85 $8.74 $8.79 $8.39 2,638
2021-09-08 $8.82 $8.91 $8.82 $8.91 $8.50 1,183
2021-09-07 $8.74 $8.83 $8.74 $8.83 $8.42 7,239
2021-09-03 $9.00 $9.00 $8.89 $8.98 $8.57 8,619
2021-09-02 $8.89 $8.99 $8.86 $8.88 $8.47 10,611
2021-09-01 $8.54 $9.12 $8.54 $8.96 $8.55 5,104
2021-08-31 $8.89 $8.94 $8.88 $8.88 $8.47 8,277
2021-08-30 $8.75 $8.80 $8.73 $8.74 $8.34 3,171
2021-08-27 $8.63 $8.67 $8.61 $8.61 $8.22 3,048
2021-08-26 $8.55 $8.65 $8.55 $8.61 $8.22 3,159
2021-08-25 $8.55 $8.58 $8.52 $8.58 $8.19 12,299
2021-08-24 $8.54 $8.65 $8.47 $8.65 $8.25 12,345
2021-08-23 $8.47 $8.48 $8.35 $8.41 $8.03 1,856
2021-08-20 $8.34 $8.36 $8.11 $8.31 $7.93 4,428
2021-08-19 $8.50 $8.59 $8.35 $8.35 $7.97 14,001
2021-08-18 $8.60 $8.77 $8.50 $8.65 $8.25 12,587
2021-08-17 $8.70 $8.70 $8.30 $8.55 $8.16 3,188
2021-08-16 $8.06 $8.49 $8.06 $8.49 $8.10 11,690
2021-08-13 $8.15 $8.19 $8.08 $8.13 $7.76 19,205
2021-08-12 $7.87 $8.16 $7.87 $8.15 $7.77 22,561
2021-08-11 $8.15 $8.24 $8.02 $8.21 $7.84 61,263
2021-08-10 $8.00 $8.04 $7.91 $7.91 $7.55 6,418
2021-08-09 $8.09 $8.32 $8.09 $8.22 $7.84 15,416
2021-08-06 $8.20 $8.26 $8.14 $8.25 $7.87 2,565
2021-08-05 $8.32 $8.36 $8.00 $8.00 $7.63 3,734
2021-08-04 $7.86 $8.24 $7.86 $8.15 $7.78 4,577
2021-08-03 $8.06 $8.27 $8.06 $8.15 $7.78 6,192
2021-08-02 $8.06 $8.06 $7.91 $8.02 $7.65 6,169
2021-07-30 $8.20 $8.20 $7.84 $7.89 $7.52 4,893
2021-07-29 $7.93 $7.98 $7.88 $7.91 $7.55 6,294
2021-07-28 $7.78 $7.86 $7.71 $7.86 $7.50 10,809
2021-07-27 $7.72 $7.89 $7.72 $7.89 $7.53 2,767
2021-07-26 $7.81 $7.83 $7.72 $7.72 $7.37 3,237
2021-07-23 $7.90 $7.90 $7.81 $7.83 $7.47 16,377
2021-07-22 $7.97 $7.97 $7.85 $7.85 $7.49 39,136
2021-07-21 $7.89 $8.03 $7.87 $7.94 $7.58 6,136
2021-07-20 $7.63 $7.87 $7.63 $7.80 $7.44 26,676
2021-07-19 $7.87 $7.94 $7.81 $7.93 $7.57 10,655
2021-07-16 $8.39 $8.39 $8.23 $8.25 $7.87 13,308
2021-07-15 $8.38 $8.38 $8.04 $8.04 $7.67 3,823
2021-07-14 $8.05 $8.14 $8.02 $8.11 $7.73 11,664
2021-07-13 $8.02 $8.06 $7.95 $7.95 $7.58 2,754
2021-07-12 $8.35 $8.40 $8.29 $8.37 $7.99 10,315
2021-07-09 $8.45 $8.52 $8.39 $8.46 $8.07 3,968
2021-07-08 $8.45 $8.51 $8.36 $8.47 $8.08 9,058
2021-07-07 $8.60 $8.61 $8.45 $8.60 $8.21 2,667
2021-07-06 $8.58 $8.58 $8.46 $8.52 $8.13 3,738
2021-07-02 $8.47 $8.54 $8.44 $8.44 $8.05 6,318
2021-07-01 $8.55 $8.55 $8.32 $8.48 $8.09 31,447
2021-06-30 $8.63 $8.63 $8.50 $8.57 $8.17 4,022
2021-06-29 $8.62 $8.66 $8.51 $8.58 $8.18 3,583
2021-06-28 $8.45 $8.49 $8.35 $8.49 $8.10 1,543
2021-06-25 $8.77 $8.84 $8.70 $8.82 $8.42 9,049
2021-06-24 $8.68 $8.71 $8.61 $8.61 $8.22 8,211
2021-06-23 $8.52 $8.61 $8.49 $8.59 $8.20 11,794
2021-06-22 $8.39 $8.60 $8.39 $8.55 $8.16 11,984
2021-06-21 $8.51 $8.65 $8.49 $8.65 $8.25 2,117
2021-06-18 $8.68 $8.73 $8.60 $8.63 $8.24 8,752
2021-06-17 $8.94 $8.96 $8.85 $8.85 $8.45 5,008
2021-06-16 $9.46 $9.46 $9.28 $9.28 $8.86 1,624
2021-06-15 $9.32 $9.38 $9.27 $9.27 $8.85 17,094
2021-06-14 $9.39 $9.45 $9.29 $9.29 $8.87 4,201
2021-06-11 $9.32 $9.35 $9.30 $9.35 $8.92 4,535
2021-06-10 $9.27 $9.57 $9.27 $9.44 $9.01 18,373
2021-06-09 $9.48 $9.48 $9.33 $9.38 $8.95 4,412
2021-06-08 $9.16 $9.16 $8.91 $8.91 $8.50 1,280
2021-06-07 $9.41 $9.41 $9.00 $9.01 $8.60 2,591
2021-06-04 $8.87 $9.42 $8.87 $9.25 $8.83 14,107
2021-06-03 $9.39 $9.39 $9.17 $9.24 $8.82 4,642
2021-06-02 $8.98 $9.21 $8.88 $9.18 $8.76 12,481
2021-06-01 $8.77 $8.97 $8.77 $8.87 $8.46 5,081
2021-05-28 $8.59 $8.64 $8.53 $8.53 $8.14 2,850
2021-05-27 $8.17 $8.49 $8.17 $8.40 $8.01 5,958
2021-05-26 $8.25 $8.35 $8.25 $8.27 $7.89 3,917
2021-05-25 $8.16 $8.50 $7.96 $8.17 $7.80 7,208
2021-05-24 $8.08 $8.29 $8.03 $8.29 $7.91 5,129
2021-05-21 $8.30 $8.45 $8.01 $8.14 $7.77 3,571
2021-05-20 $8.15 $8.37 $7.98 $8.28 $7.90 8,904
2021-05-19 $8.40 $8.40 $8.02 $8.02 $7.65 1,635
2021-05-18 $8.42 $8.42 $7.99 $7.99 $7.63 1,329
2021-05-17 $8.00 $8.25 $7.96 $8.25 $7.87 4,869
2021-05-14 $8.29 $8.56 $8.10 $8.56 $8.17 5,503
2021-05-13 $8.45 $8.45 $8.19 $8.33 $7.94 4,651
2021-05-12 $8.23 $8.45 $8.23 $8.45 $8.06 1,789
2021-05-11 $8.16 $8.56 $8.15 $8.44 $8.06 4,343
2021-05-10 $8.35 $8.36 $8.30 $8.30 $7.92 3,133
2021-05-07 $8.30 $8.41 $8.29 $8.35 $7.97 10,789
2021-05-06 $8.08 $8.23 $8.06 $8.08 $7.71 24,367
2021-05-05 $7.77 $8.05 $7.77 $7.95 $7.58 13,283
2021-05-04 $7.79 $7.79 $7.60 $7.67 $7.32 4,956
2021-05-03 $7.70 $7.83 $7.58 $7.70 $7.35 7,172
2021-04-30 $7.74 $7.74 $7.62 $7.73 $7.38 4,144
2021-04-29 $7.84 $7.99 $7.62 $7.83 $7.47 16,821
2021-04-28 $7.81 $8.00 $7.75 $7.77 $7.42 5,993
2021-04-27 $7.70 $7.71 $7.47 $7.71 $7.36 3,055
2021-04-26 $7.55 $7.81 $7.55 $7.73 $7.37 10,037
2021-04-23 $7.74 $7.76 $7.53 $7.55 $7.21 25,519
2021-04-22 $7.63 $7.66 $7.62 $7.62 $7.27 4,913
2021-04-21 $7.70 $7.71 $7.62 $7.71 $7.36 6,011
2021-04-20 $7.87 $7.94 $7.68 $7.68 $7.33 22,404
2021-04-19 $7.87 $7.87 $7.76 $7.81 $7.45 3,136
2021-04-16 $7.72 $7.96 $7.71 $7.96 $7.60 44,005
2021-04-15 $7.91 $7.92 $7.78 $7.92 $7.56 5,982
2021-04-14 $7.76 $7.90 $7.74 $7.83 $7.47 7,338
2021-04-13 $7.58 $7.75 $7.58 $7.64 $7.29 10,584
2021-04-12 $7.55 $7.75 $7.40 $7.64 $7.29 8,547
2021-04-09 $7.47 $7.75 $7.47 $7.71 $7.36 16,834
2021-04-08 $7.60 $7.75 $7.59 $7.74 $7.39 5,286
2021-04-07 $8.20 $8.20 $8.04 $8.12 $7.37 9,381
2021-04-06 $7.99 $8.17 $7.91 $8.14 $7.39 118,563
2021-04-05 $8.04 $8.16 $7.50 $8.07 $7.32 29,258
2021-04-01 $8.11 $8.11 $7.73 $7.89 $7.16 62,021
2021-03-31 $8.09 $8.28 $7.82 $8.28 $7.51 2,575
2021-03-30 $8.03 $8.33 $8.03 $8.10 $7.35 7,783
2021-03-29 $7.93 $8.26 $7.85 $7.90 $7.17 10,305
2021-03-26 $7.90 $8.00 $7.90 $7.98 $7.24 10,717
2021-03-25 $7.74 $7.88 $7.72 $7.88 $7.15 3,580
2021-03-24 $7.63 $8.02 $7.63 $8.00 $7.26 7,547
2021-03-23 $8.26 $8.26 $7.76 $7.83 $7.10 12,756
2021-03-22 $8.38 $8.38 $7.98 $8.14 $7.39 4,098
2021-03-19 $8.17 $8.36 $8.08 $8.08 $7.33 9,555
2021-03-18 $8.29 $8.41 $7.91 $8.39 $7.61 5,039
2021-03-17 $8.27 $8.38 $8.10 $8.29 $7.52 32,333
2021-03-16 $8.22 $8.52 $8.22 $8.38 $7.60 52,127
2021-03-15 $8.52 $8.57 $8.40 $8.49 $7.70 7,662
2021-03-12 $8.50 $8.76 $8.42 $8.53 $7.73 3,165
2021-03-11 $8.24 $8.54 $8.16 $8.35 $7.58 9,938
2021-03-10 $8.14 $8.31 $8.01 $8.07 $7.32 6,281
2021-03-09 $7.73 $8.06 $7.73 $8.02 $7.27 4,729
2021-03-08 $7.73 $8.14 $7.73 $7.93 $7.19 5,978
2021-03-05 $7.91 $8.02 $7.76 $8.02 $7.28 14,692
2021-03-04 $8.37 $8.37 $7.91 $8.05 $7.30 11,487
2021-03-03 $8.46 $8.47 $7.99 $8.12 $7.36 4,766
2021-03-02 $8.29 $8.45 $8.05 $8.26 $7.49 5,912
2021-03-01 $8.39 $8.40 $8.01 $8.18 $7.42 12,579
2021-02-26 $8.32 $8.32 $7.84 $8.24 $7.48 14,739
2021-02-25 $8.18 $8.48 $8.06 $8.24 $7.48 14,739
2021-02-24 $8.35 $8.59 $8.35 $8.59 $7.79 10,287
2021-02-23 $8.36 $8.58 $8.19 $8.31 $7.54 5,676
2021-02-22 $8.32 $8.58 $8.32 $8.42 $7.64 11,140
2021-02-19 $8.28 $8.65 $8.28 $8.58 $7.78 56,590
2021-02-18 $8.46 $8.57 $8.28 $8.33 $7.56 4,227
2021-02-17 $7.99 $8.39 $7.99 $8.33 $7.56 4,227
2021-02-16 $8.57 $8.72 $8.45 $8.72 $7.91 8,432
2021-02-12 $8.37 $8.61 $8.29 $8.46 $7.68 12,416
2021-02-11 $8.35 $8.45 $8.25 $8.30 $7.53 6,897
2021-02-10 $8.14 $8.45 $8.14 $8.42 $7.64 22,030
2021-02-09 $8.36 $8.55 $8.36 $8.55 $7.76 12,853
2021-02-08 $8.13 $8.26 $8.05 $8.07 $7.32 11,587
2021-02-05 $8.19 $8.36 $8.03 $8.27 $7.50 19,519
2021-02-04 $7.69 $8.03 $7.69 $7.92 $7.19 13,470
2021-02-03 $7.42 $7.91 $7.42 $7.91 $7.18 16,133
2021-02-02 $7.42 $7.79 $7.42 $7.75 $7.03 12,666
2021-02-01 $7.54 $7.66 $7.44 $7.44 $6.75 11,980
2021-01-29 $7.86 $7.86 $7.50 $7.70 $6.99 9,000
2021-01-28 $7.80 $7.90 $7.80 $7.89 $7.15 19,483
2021-01-27 $7.67 $7.72 $7.58 $7.68 $6.97 16,780
2021-01-26 $7.75 $7.77 $7.70 $7.77 $7.05 13,827
2021-01-25 $7.56 $7.73 $7.47 $7.64 $6.93 20,999
2021-01-22 $7.82 $7.82 $7.59 $7.75 $7.03 6,171
2021-01-21 $7.83 $7.91 $7.75 $7.91 $7.18 5,803
2021-01-20 $7.58 $7.94 $7.58 $7.62 $6.91 7,031
2021-01-19 $7.69 $7.82 $7.58 $7.66 $6.95 26,921
2021-01-15 $7.65 $7.77 $7.55 $7.65 $6.94 53,684
2021-01-14 $7.45 $7.73 $7.45 $7.73 $7.01 28,291
2021-01-13 $7.57 $7.70 $7.57 $7.60 $6.90 15,837
2021-01-12 $7.56 $7.72 $7.45 $7.62 $6.92 48,869
2021-01-11 $7.28 $7.67 $7.28 $7.62 $6.92 48,869
2021-01-08 $7.60 $7.83 $7.59 $7.82 $7.10 53,206
2021-01-07 $7.47 $7.54 $7.40 $7.41 $6.72 20,529
2021-01-06 $7.35 $7.66 $7.35 $7.41 $6.72 28,189
2021-01-05 $7.45 $7.62 $7.38 $7.61 $6.90 17,859
2021-01-04 $7.90 $7.94 $7.66 $7.67 $6.96 24,987
2020-12-31 $7.59 $8.08 $7.51 $7.84 $7.11 15,517
2020-12-30 $7.77 $8.05 $7.67 $8.00 $7.26 65,675
2020-12-29 $7.69 $8.04 $7.69 $7.91 $7.18 34,358
2020-12-28 $8.07 $8.07 $7.75 $7.82 $7.09 14,381
2020-12-24 $7.78 $7.96 $7.78 $7.79 $7.07 56,514
2020-12-23 $7.74 $7.96 $7.65 $7.96 $7.22 9,896
2020-12-22 $7.68 $7.90 $7.57 $7.71 $7.00 21,424
2020-12-21 $7.43 $7.81 $7.43 $7.72 $7.00 12,227
2020-12-18 $7.92 $8.05 $7.90 $8.05 $7.30 37,571
2020-12-17 $7.51 $7.80 $7.51 $7.77 $7.05 19,361
2020-12-16 $7.82 $7.85 $7.61 $7.81 $7.09 39,368
2020-12-15 $7.58 $7.82 $7.58 $7.78 $7.05 24,998
2020-12-14 $7.47 $7.70 $7.47 $7.63 $6.92 19,384
2020-12-11 $7.50 $7.88 $7.50 $7.67 $6.96 50,488
2020-12-10 $7.53 $7.58 $7.44 $7.44 $6.75 26,233
2020-12-09 $7.59 $7.82 $7.59 $7.68 $6.97 6,991
2020-12-08 $7.65 $7.77 $7.48 $7.48 $6.79 566,842
2020-12-07 $7.33 $7.58 $7.33 $7.50 $6.80 76,451
2020-12-04 $7.50 $7.69 $7.39 $7.50 $6.80 258,441
2020-12-03 $7.35 $7.56 $7.35 $7.56 $6.86 65,250
2020-12-02 $7.22 $7.50 $7.14 $7.50 $6.80 129,126
2020-12-01 $7.12 $7.40 $7.12 $7.29 $6.61 26,567
2020-11-30 $7.47 $7.47 $7.13 $7.15 $6.49 12,248
2020-11-27 $7.62 $7.62 $7.47 $7.62 $6.91 15,950
2020-11-25 $7.44 $7.58 $7.44 $7.58 $6.88 19,331
2020-11-24 $7.49 $7.49 $7.19 $7.47 $6.78 22,968
2020-11-23 $7.17 $7.39 $7.01 $7.13 $6.47 21,957
2020-11-20 $7.05 $7.24 $6.98 $7.22 $6.55 23,137
2020-11-19 $7.12 $7.24 $7.01 $7.22 $6.55 25,556
2020-11-18 $7.17 $7.50 $7.17 $7.26 $6.59 23,921
2020-11-17 $7.23 $7.54 $7.23 $7.54 $6.84 22,260
2020-11-16 $7.24 $7.53 $7.22 $7.45 $6.76 88,546
2020-11-13 $7.24 $7.37 $7.23 $7.33 $6.65 13,506
2020-11-12 $7.34 $7.35 $7.16 $7.16 $6.50 43,242
2020-11-11 $7.36 $7.47 $7.34 $7.41 $6.72 107,194
2020-11-10 $7.23 $7.26 $7.18 $7.22 $6.55 127,158
2020-11-09 $7.16 $7.20 $6.97 $7.18 $6.51 113,372
2020-11-06 $6.67 $6.82 $6.54 $6.71 $6.08 17,217
2020-11-05 $6.55 $6.55 $6.28 $6.49 $5.89 36,862
2020-11-04 $6.06 $6.40 $6.06 $6.32 $5.73 54,235
2020-11-03 $6.09 $6.22 $5.94 $6.16 $5.59 32,199
2020-11-02 $5.84 $5.87 $5.78 $5.84 $5.30 26,737
2020-10-30 $5.87 $5.87 $5.70 $5.78 $5.24 43,500
2020-10-29 $5.95 $5.95 $5.79 $5.86 $5.32 34,455
2020-10-28 $6.15 $6.15 $6.07 $6.07 $5.51 21,674
2020-10-27 $6.68 $6.69 $6.57 $6.61 $6.00 30,154
2020-10-26 $6.54 $6.75 $6.52 $6.61 $6.00 70,728
2020-10-23 $6.72 $6.80 $6.66 $6.80 $6.17 161,101
2020-10-22 $6.01 $6.29 $6.00 $6.23 $5.65 20,897
2020-10-21 $6.01 $6.19 $6.01 $6.03 $5.47 21,596
2020-10-20 $5.90 $6.05 $5.90 $5.99 $5.43 1,025,058
2020-10-19 $5.95 $6.12 $5.90 $5.90 $5.35 1,405,253
2020-10-16 $6.15 $6.18 $6.02 $6.02 $5.46 236,365
2020-10-15 $5.99 $6.11 $5.92 $6.08 $5.52 29,264
2020-10-14 $6.01 $6.19 $5.93 $6.01 $5.45 16,831
2020-10-13 $6.00 $6.23 $5.93 $6.10 $5.53 45,046
2020-10-12 $6.05 $6.22 $6.03 $6.19 $5.62 18,049
2020-10-09 $6.39 $6.39 $6.15 $6.15 $5.58 41,158
2020-10-08 $6.22 $6.40 $6.22 $6.30 $5.72 33,578
2020-10-07 $6.29 $6.41 $6.29 $6.31 $5.72 36,616
2020-10-06 $6.36 $6.42 $6.29 $6.29 $5.71 383,865
2020-10-05 $6.31 $6.55 $6.17 $6.32 $5.73 270,996
2020-10-02 $6.44 $6.60 $6.44 $6.47 $5.87 39,950
2020-10-01 $6.32 $6.40 $6.25 $6.25 $5.67 72,966
2020-09-30 $6.06 $6.26 $6.06 $6.17 $5.59 22,291
2020-09-29 $5.99 $6.04 $5.84 $6.00 $5.44 36,026
2020-09-28 $5.90 $5.96 $5.85 $5.89 $5.34 35,560
2020-09-25 $5.62 $5.62 $5.49 $5.58 $5.06 22,455
2020-09-24 $5.75 $5.95 $5.75 $5.85 $5.31 34,022
2020-09-23 $5.96 $6.07 $5.85 $5.85 $5.31 24,023
2020-09-22 $6.15 $6.15 $6.01 $6.02 $5.46 16,523
2020-09-21 $6.12 $6.12 $5.93 $6.05 $5.49 11,496
2020-09-18 $6.50 $6.53 $6.39 $6.39 $5.80 16,603
2020-09-17 $6.31 $6.72 $6.31 $6.52 $5.92 80,469
2020-09-16 $6.46 $6.66 $6.46 $6.54 $5.93 17,144
2020-09-15 $6.54 $6.67 $6.49 $6.51 $5.91 93,647
2020-09-14 $6.55 $6.57 $6.44 $6.48 $5.88 20,895
2020-09-11 $6.66 $6.66 $6.48 $6.49 $5.89 44,037
2020-09-10 $6.72 $6.74 $6.56 $6.57 $5.96 62,621
2020-09-09 $6.60 $6.88 $6.60 $6.75 $6.12 25,598
2020-09-08 $6.29 $6.45 $6.15 $6.33 $5.74 17,780
2020-09-04 $6.22 $6.27 $6.11 $6.24 $5.66 17,467
2020-09-03 $6.30 $6.30 $6.19 $6.27 $5.68 11,414
2020-09-02 $6.36 $6.51 $6.36 $6.49 $5.89 48,735
2020-09-01 $6.71 $6.86 $6.67 $6.73 $6.10 70,157
2020-08-31 $6.47 $6.51 $6.40 $6.45 $5.85 16,704
2020-08-28 $6.77 $6.87 $6.75 $6.82 $6.18 9,282
2020-08-27 $6.80 $7.08 $6.77 $6.77 $6.14 17,940
2020-08-26 $6.96 $6.96 $6.75 $6.80 $6.17 14,863
2020-08-25 $7.04 $7.14 $6.97 $7.01 $6.36 29,216
2020-08-24 $7.03 $7.31 $6.96 $7.06 $6.41 47,251
2020-08-21 $6.63 $6.78 $6.62 $6.70 $6.07 50,344
2020-08-20 $6.58 $6.58 $6.47 $6.54 $5.93 67,606
2020-08-19 $7.01 $7.06 $6.87 $6.96 $6.31 34,639
2020-08-18 $6.93 $7.10 $6.92 $7.10 $6.44 11,167
2020-08-17 $6.77 $6.85 $6.70 $6.76 $6.13 11,633
2020-08-14 $6.83 $6.95 $6.83 $6.91 $6.27 12,694
2020-08-13 $6.82 $6.90 $6.77 $6.83 $6.20 15,270
2020-08-12 $6.80 $7.01 $6.70 $6.70 $6.08 17,328
2020-08-11 $6.75 $6.83 $6.70 $6.74 $6.11 23,228
2020-08-10 $6.72 $6.72 $6.50 $6.55 $5.94 22,103
2020-08-07 $6.54 $6.66 $6.50 $6.55 $5.94 42,316
2020-08-06 $6.61 $6.75 $6.58 $6.62 $6.01 24,183
2020-08-05 $6.73 $6.92 $6.69 $6.72 $6.09 29,748
2020-08-04 $6.76 $6.77 $6.63 $6.75 $6.12 35,703
2020-08-03 $6.82 $6.90 $6.77 $6.86 $6.22 43,428
2020-07-31 $7.03 $7.15 $6.96 $7.05 $6.40 8,481
2020-07-30 $7.40 $7.40 $7.05 $7.35 $6.67 9,953
2020-07-29 $7.80 $8.00 $7.72 $7.83 $7.10 9,972
2020-07-28 $7.68 $7.74 $7.63 $7.72 $7.00 10,845
2020-07-27 $7.50 $7.63 $7.43 $7.53 $6.83 21,767
2020-07-24 $7.25 $7.43 $7.19 $7.20 $6.53 76,328
2020-07-23 $7.54 $7.60 $7.35 $7.37 $6.69 20,422
2020-07-22 $7.70 $7.74 $7.57 $7.72 $7.00 15,011
2020-07-21 $7.69 $7.79 $7.61 $7.67 $6.96 19,225
2020-07-20 $7.44 $7.60 $7.44 $7.45 $6.76 20,040
2020-07-17 $7.59 $7.66 $7.50 $7.52 $6.82 18,482
2020-07-16 $7.49 $7.64 $7.49 $7.54 $6.84 54,607
2020-07-15 $7.44 $7.61 $7.36 $7.48 $6.79 16,128
2020-07-14 $7.42 $7.59 $7.39 $7.44 $6.75 13,626
2020-07-13 $7.53 $7.65 $7.43 $7.43 $6.74 19,046
2020-07-10 $7.33 $7.45 $7.25 $7.30 $6.62 21,544
2020-07-09 $7.34 $7.36 $7.09 $7.17 $6.51 24,459
2020-07-08 $7.11 $7.19 $7.07 $7.19 $6.52 23,334
2020-07-07 $7.03 $7.12 $6.88 $6.89 $6.25 19,760
2020-07-06 $7.16 $7.26 $7.02 $7.02 $6.37 14,252
2020-07-02 $6.99 $7.10 $6.83 $7.07 $6.41 25,991
2020-07-01 $6.85 $7.09 $6.78 $6.84 $6.21 31,055
2020-06-30 $6.80 $6.85 $6.64 $6.74 $6.11 33,822
2020-06-29 $6.89 $6.94 $6.80 $6.81 $6.18 14,300
2020-06-26 $6.76 $6.94 $6.65 $6.82 $6.19 38,445
2020-06-25 $6.72 $6.99 $6.70 $6.77 $6.14 42,962
2020-06-24 $6.72 $7.01 $6.59 $6.66 $6.04 16,873
2020-06-23 $6.92 $6.96 $6.82 $6.90 $6.26 26,574
2020-06-22 $6.90 $6.97 $6.83 $6.85 $6.21 14,990
2020-06-19 $6.92 $7.00 $6.85 $6.97 $6.32 42,370
2020-06-18 $6.57 $6.95 $6.51 $6.60 $5.99 1,853,545
2020-06-17 $6.99 $7.26 $6.95 $7.01 $6.36 1,292,735
2020-06-16 $7.31 $7.31 $6.92 $6.92 $6.28 22,922
2020-06-15 $6.91 $7.15 $6.88 $6.97 $6.32 117,236
2020-06-12 $6.94 $7.13 $6.89 $6.99 $6.34 39,602
2020-06-11 $6.99 $7.00 $6.73 $6.78 $6.15 33,676
2020-06-10 $7.33 $7.34 $7.05 $7.17 $6.51 46,161
2020-06-09 $7.25 $7.56 $7.25 $7.56 $6.86 47,936
2020-06-08 $7.47 $7.47 $7.28 $7.33 $6.65 37,353
2020-06-05 $7.46 $7.56 $7.25 $7.50 $6.80 144,713
2020-06-04 $7.40 $7.54 $7.22 $7.42 $6.73 132,324
2020-06-03 $7.38 $7.55 $7.21 $7.47 $6.78 174,334
2020-06-02 $6.79 $7.00 $6.79 $6.88 $6.24 22,972
2020-06-01 $6.53 $6.72 $6.49 $6.64 $6.02 89,790
2020-05-29 $6.50 $6.61 $6.44 $6.46 $5.86 157,455
2020-05-28 $6.77 $6.99 $6.69 $6.79 $6.16 20,520
2020-05-27 $6.98 $6.98 $6.63 $6.84 $6.21 69,404
2020-05-26 $6.77 $6.93 $6.73 $6.73 $6.11 153,249
2020-05-22 $6.51 $6.63 $6.43 $6.56 $5.95 57,227
2020-05-21 $6.77 $6.86 $6.46 $6.50 $5.90 45,699
2020-05-20 $6.32 $6.66 $6.32 $6.44 $5.84 42,148
2020-05-19 $6.06 $6.21 $5.98 $6.05 $5.49 65,603
2020-05-18 $5.69 $5.92 $5.69 $5.79 $5.25 69,165
2020-05-15 $5.69 $5.73 $5.46 $5.61 $5.09 55,963
2020-05-14 $5.74 $5.83 $5.61 $5.83 $5.29 86,359
2020-05-13 $6.29 $6.36 $6.14 $6.21 $5.63 78,757
2020-05-12 $6.31 $6.31 $6.07 $6.13 $5.56 45,470
2020-05-11 $6.31 $6.54 $6.28 $6.38 $5.79 69,212
2020-05-08 $6.31 $6.64 $6.31 $6.46 $5.86 55,357
2020-05-07 $6.17 $6.17 $5.94 $6.01 $5.45 72,798
2020-05-06 $5.98 $6.27 $5.98 $6.06 $5.50 26,479
2020-05-05 $6.35 $6.35 $6.09 $6.13 $5.56 63,437
2020-05-04 $6.02 $6.18 $5.94 $6.03 $5.47 80,251
2020-05-01 $6.10 $6.11 $5.93 $6.10 $5.53 46,976
2020-04-30 $6.50 $6.50 $6.18 $6.18 $5.61 58,541
2020-04-29 $6.36 $6.74 $6.36 $6.57 $5.96 36,880
2020-04-28 $6.03 $6.38 $6.03 $6.15 $5.58 43,198
2020-04-27 $6.06 $6.07 $5.80 $5.98 $5.43 78,179
2020-04-24 $5.70 $5.94 $5.70 $5.92 $5.37 49,049
2020-04-23 $5.53 $5.74 $5.44 $5.52 $5.01 67,515
2020-04-22 $5.67 $5.74 $5.54 $5.54 $5.03 53,909
2020-04-21 $5.50 $5.69 $5.50 $5.66 $5.14 72,663
2020-04-20 $5.65 $5.94 $5.61 $5.67 $5.14 101,476
2020-04-17 $5.87 $5.92 $5.70 $5.80 $5.26 64,339
2020-04-16 $5.68 $5.91 $5.58 $5.61 $5.09 95,680
2020-04-15 $5.67 $6.03 $5.61 $5.85 $5.07 54,521
2020-04-14 $5.98 $6.22 $5.84 $5.90 $5.11 95,467
2020-04-13 $5.87 $6.16 $5.61 $5.78 $5.00 91,932
2020-04-09 $6.03 $6.27 $5.90 $5.90 $5.11 105,150
2020-04-08 $5.98 $6.03 $5.76 $5.85 $5.07 101,699
2020-04-07 $6.43 $6.43 $6.07 $6.11 $5.29 75,618
2020-04-06 $5.70 $6.12 $5.70 $5.96 $5.16 136,958
2020-04-03 $5.46 $5.69 $5.24 $5.46 $4.73 71,586
2020-04-02 $5.46 $5.73 $5.44 $5.61 $4.86 98,311
2020-04-01 $5.73 $5.92 $5.51 $5.71 $4.94 67,433
2020-03-31 $5.69 $5.92 $5.58 $5.71 $4.94 63,789
2020-03-30 $5.70 $5.70 $5.35 $5.53 $4.79 182,111
2020-03-27 $5.81 $5.81 $5.28 $5.49 $4.75 92,860
2020-03-26 $6.14 $6.49 $6.10 $6.30 $5.45 110,725
2020-03-25 $5.90 $6.10 $5.60 $5.90 $5.11 91,007
2020-03-24 $5.44 $5.61 $5.27 $5.61 $4.86 125,801
2020-03-23 $5.21 $5.22 $4.95 $4.97 $4.30 111,824
2020-03-20 $5.87 $6.30 $5.71 $5.83 $5.05 108,268
2020-03-19 $5.83 $6.27 $5.61 $5.67 $4.91 207,320
2020-03-18 $5.97 $6.38 $5.81 $5.85 $5.07 232,044
2020-03-17 $6.69 $7.30 $6.67 $7.10 $6.15 99,493
2020-03-16 $6.31 $7.27 $6.31 $6.35 $5.50 100,247
2020-03-13 $7.33 $7.67 $7.10 $7.67 $6.64 91,858
2020-03-12 $7.18 $7.41 $6.76 $7.05 $6.10 115,688
2020-03-11 $7.90 $7.96 $7.66 $7.86 $6.81 59,753
2020-03-10 $7.92 $8.23 $7.65 $8.11 $7.02 119,331
2020-03-09 $7.77 $7.85 $7.29 $7.54 $6.53 79,705
2020-03-06 $8.05 $8.31 $8.05 $8.23 $7.13 74,306
2020-03-05 $8.68 $8.68 $8.27 $8.43 $7.30 91,883
2020-03-04 $8.64 $8.86 $8.64 $8.81 $7.63 53,590
2020-03-03 $8.48 $8.77 $8.34 $8.44 $7.31 159,089
2020-03-02 $8.20 $8.54 $8.05 $8.54 $7.39 170,267
2020-02-28 $8.49 $8.49 $8.09 $8.28 $7.17 93,234
2020-02-27 $9.07 $9.07 $8.53 $8.61 $7.46 51,655
2020-02-26 $9.33 $9.58 $9.14 $9.31 $8.06 52,968
2020-02-25 $9.01 $9.01 $8.73 $8.81 $7.63 112,979
2020-02-24 $9.06 $9.19 $9.05 $9.05 $7.84 54,455
2020-02-21 $9.61 $9.61 $9.50 $9.55 $8.27 48,821
2020-02-20 $9.76 $9.79 $9.61 $9.61 $8.32 23,044
2020-02-19 $9.86 $10.05 $9.86 $9.90 $8.57 56,023
2020-02-18 $9.84 $9.86 $9.77 $9.82 $8.50 29,589
2020-02-14 $10.17 $10.17 $9.92 $9.99 $8.65 23,476
2020-02-13 $10.32 $10.32 $10.00 $10.00 $8.66 28,527
2020-02-12 $10.25 $10.32 $10.16 $10.16 $8.80 35,039
2020-02-11 $9.98 $10.10 $9.93 $9.99 $8.65 23,771
2020-02-10 $9.76 $9.99 $9.76 $9.89 $8.56 19,581
2020-02-07 $9.97 $10.05 $9.88 $9.99 $8.65 28,441
2020-02-06 $10.20 $10.33 $10.10 $10.22 $8.85 31,186
2020-02-05 $10.24 $10.35 $10.22 $10.25 $8.88 30,663
2020-02-04 $10.02 $10.19 $10.02 $10.17 $8.81 35,119
2020-02-03 $9.99 $10.00 $9.86 $9.94 $8.61 33,461
2020-01-31 $9.90 $10.04 $9.77 $9.80 $8.49 34,352
2020-01-30 $10.31 $10.53 $10.22 $10.22 $8.85 36,558
2020-01-29 $10.40 $10.52 $10.28 $10.45 $9.05 18,283
2020-01-28 $10.25 $10.43 $10.10 $10.27 $8.89 31,287
2020-01-27 $10.31 $10.44 $10.31 $10.31 $8.93 24,901
2020-01-24 $10.72 $10.87 $10.59 $10.74 $9.30 15,158
2020-01-23 $10.60 $10.72 $10.60 $10.71 $9.27 23,376
2020-01-22 $10.75 $10.87 $10.68 $10.87 $9.41 27,920
2020-01-21 $10.71 $10.80 $10.58 $10.71 $9.27 22,551
2020-01-17 $10.81 $10.84 $10.72 $10.84 $9.39 20,810
2020-01-16 $10.89 $10.92 $10.83 $10.88 $9.42 26,620
2020-01-15 $10.84 $11.10 $10.84 $10.93 $9.46 26,415
2020-01-14 $10.98 $11.05 $10.97 $11.04 $9.56 44,171
2020-01-13 $10.93 $10.95 $10.83 $10.91 $9.45 60,222
2020-01-10 $11.02 $11.19 $10.99 $11.03 $9.55 34,713
2020-01-09 $11.01 $11.12 $10.93 $11.01 $9.53 21,458
2020-01-08 $10.70 $11.13 $10.70 $10.96 $9.49 24,199
2020-01-07 $10.97 $11.01 $10.86 $10.96 $9.49 23,781
2020-01-06 $11.00 $11.22 $10.93 $11.02 $9.54 37,367
2020-01-03 $11.01 $11.29 $11.01 $11.24 $9.73 33,878
2020-01-02 $11.51 $11.51 $11.39 $11.43 $9.90 17,773
2019-12-31 $11.33 $11.62 $11.33 $11.52 $9.97 18,982
2019-12-30 $11.55 $11.69 $11.55 $11.58 $10.03 22,832
2019-12-27 $11.54 $11.63 $11.49 $11.57 $10.02 28,031
2019-12-26 $11.39 $11.54 $11.29 $11.53 $9.98 18,812
2019-12-24 $11.33 $11.49 $11.28 $11.49 $9.95 13,541
2019-12-23 $11.33 $11.49 $11.29 $11.46 $9.92 25,849
2019-12-20 $11.41 $11.45 $11.37 $11.38 $9.85 19,551
2019-12-19 $11.45 $11.62 $11.43 $11.54 $9.99 24,542
2019-12-18 $11.42 $11.58 $11.36 $11.56 $10.01 39,373
2019-12-17 $10.96 $11.16 $10.96 $11.12 $9.63 19,789
2019-12-16 $10.74 $11.22 $10.71 $10.81 $9.36 52,134
2019-12-13 $10.86 $11.00 $10.86 $10.86 $9.40 21,659
2019-12-12 $10.31 $10.55 $10.26 $10.51 $9.10 59,357
2019-12-11 $10.38 $10.48 $10.26 $10.43 $9.03 46,349
2019-12-10 $10.27 $10.44 $10.27 $10.40 $9.00 42,691
2019-12-09 $10.61 $10.79 $10.53 $10.58 $9.16 23,967
2019-12-06 $10.71 $10.83 $10.65 $10.80 $9.35 22,358
2019-12-05 $10.45 $10.65 $10.45 $10.59 $9.17 33,474
2019-12-04 $10.50 $10.66 $10.50 $10.61 $9.19 27,070
2019-12-03 $10.42 $10.57 $10.35 $10.53 $9.12 33,710
2019-12-02 $10.43 $10.55 $10.35 $10.39 $9.00 30,446
2019-11-29 $10.43 $10.56 $10.42 $10.54 $9.13 25,036
2019-11-27 $10.48 $10.69 $10.40 $10.69 $9.26 23,107
2019-11-26 $10.54 $10.56 $10.40 $10.40 $9.00 21,763
2019-11-25 $10.73 $10.83 $10.57 $10.64 $9.21 28,289
2019-11-22 $10.97 $11.17 $10.97 $11.08 $9.59 12,839
2019-11-21 $11.14 $11.25 $10.98 $11.25 $9.74 20,628
2019-11-20 $11.16 $11.44 $11.16 $11.36 $9.84 19,503
2019-11-19 $10.93 $11.21 $10.90 $11.12 $9.63 23,520
2019-11-18 $10.95 $11.11 $10.90 $10.95 $9.48 20,602
2019-11-15 $11.08 $11.21 $10.92 $11.18 $9.68 26,661
2019-11-14 $10.99 $11.10 $10.98 $11.06 $9.58 24,505
2019-11-13 $10.92 $11.02 $10.90 $10.94 $9.47 14,356
2019-11-12 $10.92 $11.14 $10.90 $11.01 $9.53 9,632
2019-11-11 $11.05 $11.13 $10.91 $11.05 $9.57 20,645
2019-11-08 $11.13 $11.29 $11.07 $11.13 $9.64 24,691
2019-11-07 $11.32 $11.46 $11.18 $11.34 $9.82 16,079
2019-11-06 $11.31 $11.46 $11.20 $11.34 $9.82 16,368
2019-11-05 $11.21 $11.40 $11.17 $11.37 $9.84 20,901
2019-11-04 $10.73 $11.07 $10.73 $10.88 $9.42 23,848
2019-11-01 $10.59 $10.73 $10.52 $10.70 $9.26 29,938
2019-10-31 $10.62 $10.66 $10.41 $10.52 $9.11 31,637
2019-10-30 $10.53 $10.59 $10.41 $10.53 $9.12 20,062
2019-10-29 $10.99 $11.20 $10.91 $10.92 $9.46 55,227
2019-10-28 $10.98 $11.43 $10.98 $11.21 $9.71 25,023
2019-10-25 $11.06 $11.18 $11.02 $11.02 $9.54 14,557
2019-10-24 $11.14 $11.23 $11.04 $11.20 $9.70 28,933
2019-10-23 $10.88 $11.27 $10.88 $11.20 $9.70 23,176
2019-10-22 $11.10 $11.44 $11.07 $11.35 $9.83 20,117
2019-10-21 $10.84 $11.18 $10.84 $11.14 $9.65 38,259
2019-10-18 $10.92 $10.96 $10.73 $10.73 $9.29 21,071
2019-10-17 $10.67 $10.92 $10.67 $10.83 $9.38 12,796
2019-10-16 $10.58 $10.77 $10.58 $10.73 $9.29 29,002
2019-10-15 $10.50 $10.64 $10.49 $10.56 $9.14 34,995
2019-10-14 $10.48 $10.48 $10.27 $10.43 $9.03 17,236
2019-10-11 $10.45 $10.47 $10.44 $10.44 $9.04 16,987
2019-10-10 $9.91 $10.21 $9.91 $10.09 $8.74 40,108
2019-10-09 $9.82 $9.93 $9.71 $9.80 $8.49 17,058
2019-10-08 $9.96 $9.96 $9.81 $9.88 $8.55 23,577
2019-10-07 $10.00 $10.08 $9.99 $9.99 $8.65 26,274
2019-10-04 $9.83 $10.28 $9.83 $10.07 $8.72 31,876
2019-10-03 $9.78 $10.07 $9.62 $10.01 $8.67 26,478
2019-10-02 $9.59 $10.02 $9.59 $9.76 $8.45 19,616
2019-10-01 $9.85 $10.10 $9.72 $9.81 $8.49 41,773
2019-09-30 $9.83 $10.05 $9.76 $9.88 $8.55 23,277
2019-09-27 $9.96 $10.01 $9.81 $9.88 $8.55 12,690
2019-09-26 $10.00 $10.27 $9.96 $10.05 $8.70 25,433
2019-09-25 $9.78 $9.92 $9.74 $9.92 $8.59 37,037
2019-09-24 $10.15 $10.19 $9.98 $10.10 $8.75 20,317
2019-09-23 $10.14 $10.34 $10.03 $10.11 $8.75 35,956
2019-09-20 $10.34 $10.34 $10.05 $10.08 $8.73 26,840
2019-09-19 $10.67 $10.86 $10.44 $10.69 $9.26 14,465
2019-09-18 $10.70 $10.75 $10.63 $10.71 $9.27 11,850
2019-09-17 $10.60 $10.70 $10.57 $10.65 $9.22 9,399
2019-09-16 $10.68 $10.95 $10.68 $10.87 $9.41 53,898
2019-09-13 $10.69 $10.75 $10.61 $10.68 $9.25 25,755
2019-09-12 $10.56 $10.60 $10.53 $10.57 $9.15 32,063
2019-09-11 $10.26 $10.45 $10.21 $10.45 $9.05 22,442
2019-09-10 $10.22 $10.29 $10.12 $10.21 $8.84 14,316
2019-09-09 $10.30 $10.30 $10.05 $10.09 $8.74 35,551
2019-09-06 $10.21 $10.24 $10.05 $10.10 $8.75 20,768
2019-09-05 $9.93 $10.07 $9.84 $9.85 $8.53 29,119
2019-09-04 $9.61 $9.76 $9.59 $9.63 $8.34 436,161
2019-09-03 $9.49 $9.61 $9.44 $9.47 $8.20 196,270
2019-08-30 $9.43 $9.56 $9.41 $9.49 $8.22 121,349
2019-08-29 $9.24 $9.31 $9.20 $9.25 $8.01 535,349
2019-08-28 $9.23 $9.24 $9.18 $9.19 $7.96 252,356
2019-08-27 $9.30 $9.30 $9.18 $9.18 $7.95 57,156
2019-08-26 $9.28 $9.50 $9.19 $9.19 $7.96 63,065
2019-08-23 $9.23 $9.36 $8.97 $9.15 $7.92 56,752
2019-08-22 $9.45 $9.47 $9.27 $9.28 $8.04 65,463
2019-08-21 $9.33 $9.38 $9.25 $9.38 $8.12 46,090
2019-08-20 $9.05 $9.16 $8.99 $9.07 $7.85 59,690
2019-08-19 $9.14 $9.14 $8.97 $8.97 $7.77 34,609
2019-08-16 $9.12 $9.20 $9.05 $9.14 $7.91 87,512
2019-08-15 $8.97 $9.20 $8.97 $9.07 $7.85 89,820
2019-08-14 $8.87 $9.05 $8.83 $8.83 $7.65 87,625
2019-08-13 $9.06 $9.42 $9.06 $9.35 $8.10 96,902
2019-08-12 $9.08 $9.24 $9.07 $9.08 $7.86 46,282
2019-08-09 $9.66 $9.86 $9.08 $9.38 $8.12 70,664
2019-08-08 $9.52 $9.60 $9.37 $9.48 $8.21 54,201
2019-08-07 $9.40 $9.65 $9.27 $9.40 $8.14 35,218
2019-08-06 $9.76 $9.87 $9.55 $9.75 $8.44 47,994
2019-08-05 $9.51 $9.66 $9.45 $9.45 $8.18 29,080
2019-08-02 $10.11 $10.15 $9.89 $10.15 $8.79 24,480
2019-08-01 $10.25 $10.47 $10.07 $10.19 $8.82 22,739
2019-07-31 $10.51 $10.74 $10.27 $10.46 $9.06 16,965
2019-07-30 $10.51 $10.64 $10.43 $10.57 $9.15 24,866
2019-07-29 $10.72 $10.72 $10.32 $10.70 $9.26 20,781
2019-07-26 $10.39 $10.39 $10.21 $10.31 $8.93 18,195
2019-07-25 $10.93 $10.93 $10.53 $10.57 $9.15 16,192
2019-07-24 $11.02 $11.19 $10.88 $11.05 $9.57 21,708
2019-07-23 $11.06 $11.18 $10.98 $11.05 $9.57 24,163
2019-07-22 $10.81 $11.13 $10.81 $10.96 $9.49 15,273
2019-07-19 $10.93 $11.20 $10.84 $11.07 $9.59 15,975
2019-07-18 $10.94 $11.07 $10.84 $11.02 $9.54 15,157
2019-07-17 $10.81 $11.11 $10.81 $10.89 $9.43 14,888
2019-07-16 $11.09 $11.19 $11.03 $11.15 $9.65 16,453
2019-07-15 $10.89 $11.01 $10.82 $10.90 $9.44 32,983
2019-07-12 $10.94 $11.00 $10.82 $10.90 $9.44 50,227
2019-07-11 $11.13 $11.13 $10.87 $10.87 $9.41 26,501
2019-07-10 $11.05 $11.17 $10.87 $11.09 $9.60 26,085
2019-07-09 $10.81 $10.98 $10.81 $10.88 $9.42 13,972
2019-07-08 $11.01 $11.11 $10.98 $11.06 $9.58 18,068
2019-07-05 $11.06 $11.12 $10.84 $11.12 $9.63 16,713
2019-07-03 $11.08 $11.24 $11.02 $11.20 $9.70 17,386
2019-07-02 $11.08 $11.22 $11.08 $11.12 $9.63 24,015
2019-07-01 $11.21 $11.25 $11.10 $11.11 $9.62 28,911
2019-06-28 $11.11 $11.19 $11.03 $11.06 $9.58 33,859
2019-06-27 $11.04 $11.20 $11.02 $11.05 $9.57 45,040
2019-06-26 $10.83 $11.19 $10.83 $11.10 $9.61 34,641
2019-06-25 $11.05 $11.12 $10.94 $10.96 $9.49 13,891
2019-06-24 $11.02 $11.12 $11.00 $11.12 $9.63 79,096
2019-06-21 $11.24 $11.42 $11.14 $11.33 $9.81 25,912
2019-06-20 $11.28 $11.42 $11.26 $11.33 $9.81 28,251
2019-06-19 $10.91 $11.37 $10.91 $11.29 $9.78 21,611
2019-06-18 $10.77 $10.91 $10.69 $10.91 $9.45 127,186
2019-06-17 $10.37 $10.55 $10.37 $10.50 $9.09 18,362
2019-06-14 $10.58 $10.58 $10.45 $10.48 $9.07 85,472
2019-06-13 $10.48 $10.50 $10.20 $10.32 $8.94 15,910
2019-06-12 $10.63 $10.64 $10.53 $10.56 $9.14 30,713
2019-06-11 $10.74 $10.74 $10.63 $10.68 $9.25 28,731
2019-06-10 $10.22 $10.66 $10.22 $10.57 $9.15 31,517
2019-06-07 $9.92 $10.31 $9.92 $10.24 $8.86 28,296
2019-06-06 $10.02 $10.03 $9.92 $9.95 $8.62 29,181
2019-06-05 $10.22 $10.22 $9.96 $9.96 $8.62 12,990
2019-06-04 $10.22 $10.27 $9.92 $10.23 $8.86 20,521
2019-06-03 $10.25 $10.71 $10.25 $10.59 $9.17 17,661
2019-05-31 $9.96 $10.55 $9.96 $10.48 $9.07 19,446
2019-05-30 $10.27 $10.27 $10.13 $10.20 $8.83 31,325
2019-05-29 $9.87 $10.09 $9.82 $10.07 $8.72 26,038
2019-05-28 $10.06 $10.06 $9.81 $9.82 $8.50 30,216
2019-05-24 $10.24 $10.24 $9.97 $10.09 $8.74 20,959
2019-05-23 $9.98 $9.98 $9.83 $9.90 $8.57 31,222
2019-05-22 $10.41 $10.41 $10.28 $10.36 $8.97 29,822
2019-05-21 $10.33 $10.63 $10.19 $10.36 $8.97 17,491
2019-05-20 $10.48 $10.59 $10.46 $10.58 $9.16 29,082
2019-05-17 $10.49 $10.53 $10.38 $10.43 $9.03 20,024
2019-05-16 $10.90 $10.97 $10.84 $10.84 $9.39 18,353
2019-05-15 $10.68 $11.16 $10.61 $10.93 $9.46 21,390
2019-05-14 $11.00 $11.08 $10.67 $11.08 $9.59 19,342
2019-05-13 $11.04 $11.04 $10.55 $10.73 $9.29 35,610
2019-05-10 $10.71 $11.13 $10.71 $11.12 $9.63 82,420
2019-05-09 $10.58 $10.73 $10.47 $10.60 $9.18 24,736
2019-05-08 $11.01 $11.01 $10.65 $10.85 $9.39 20,509
2019-05-07 $10.79 $10.79 $10.57 $10.59 $9.17 26,714
2019-05-06 $10.93 $11.05 $10.86 $11.02 $9.54 35,375
2019-05-03 $10.85 $11.11 $10.85 $11.09 $9.60 18,802
2019-05-02 $10.76 $10.92 $10.76 $10.89 $9.43 36,353
2019-05-01 $10.69 $10.81 $10.53 $10.53 $9.12 20,414
2019-04-30 $10.46 $10.84 $10.46 $10.77 $9.33 15,301
2019-04-29 $10.51 $10.86 $10.51 $10.72 $9.28 27,652
2019-04-26 $10.60 $10.92 $10.43 $10.92 $9.46 22,820
2019-04-25 $10.44 $10.78 $10.43 $10.70 $9.26 20,064
2019-04-24 $10.81 $10.81 $10.55 $10.58 $9.16 21,999
2019-04-23 $11.10 $11.10 $10.89 $10.98 $9.51 24,470
2019-04-22 $11.29 $11.36 $11.12 $11.17 $9.67 13,892
2019-04-18 $11.27 $11.42 $11.24 $11.29 $9.78 24,144
2019-04-17 $11.28 $11.32 $11.25 $11.27 $9.76 15,253
2019-04-16 $11.08 $11.32 $10.96 $11.20 $9.70 24,907
2019-04-15 $10.88 $11.06 $10.81 $10.99 $9.52 75,075
2019-04-12 $11.30 $11.30 $10.83 $11.12 $9.63 26,199
2019-04-11 $10.63 $11.32 $10.63 $10.84 $9.39 19,045
2019-04-10 $11.18 $11.57 $11.18 $11.49 $9.66 19,400
2019-04-09 $11.03 $11.18 $11.01 $11.10 $9.33 17,776
2019-04-08 $10.69 $11.18 $10.69 $10.87 $9.14 31,299
2019-04-05 $10.97 $11.03 $10.90 $10.90 $9.16 17,493
2019-04-04 $10.73 $11.00 $10.73 $10.84 $9.11 19,055
2019-04-03 $10.80 $11.05 $10.80 $11.00 $9.25 28,028
2019-04-02 $10.85 $10.86 $10.57 $10.67 $8.97 22,776
2019-04-01 $10.68 $10.90 $10.68 $10.84 $9.11 37,236
2019-03-29 $10.00 $10.31 $10.00 $10.22 $8.59 21,978
2019-03-28 $9.96 $9.99 $9.91 $9.91 $8.33 30,827
2019-03-27 $10.02 $10.16 $9.96 $10.05 $8.45 26,507
2019-03-26 $10.12 $10.16 $10.02 $10.14 $8.52 26,655
2019-03-25 $10.06 $10.18 $10.02 $10.17 $8.55 29,286
2019-03-22 $10.26 $10.38 $10.02 $10.10 $8.49 18,775
2019-03-21 $10.32 $10.70 $10.12 $10.50 $8.83 23,007
2019-03-20 $10.61 $10.76 $10.29 $10.59 $8.90 34,878
2019-03-19 $10.31 $10.71 $10.30 $10.36 $8.71 236,420
2019-03-18 $10.28 $10.67 $10.22 $10.41 $8.75 46,517
2019-03-15 $10.09 $10.35 $10.09 $10.23 $8.59 93,780
2019-03-14 $10.15 $10.44 $10.04 $10.16 $8.54 29,101
2019-03-13 $10.42 $10.46 $10.08 $10.19 $8.56 29,669
2019-03-12 $10.60 $10.95 $10.46 $10.56 $8.88 16,655
2019-03-11 $10.69 $10.81 $10.60 $10.77 $9.05 25,824
2019-03-08 $10.90 $11.15 $10.70 $11.10 $9.33 15,879
2019-03-07 $10.94 $11.14 $10.69 $10.82 $9.09 23,789
2019-03-06 $10.94 $11.03 $10.73 $10.78 $9.06 22,437
2019-03-05 $10.88 $10.99 $10.88 $10.95 $9.20 17,930
2019-03-04 $11.10 $11.13 $10.94 $10.95 $9.20 17,310
2019-03-01 $11.14 $11.14 $10.84 $10.96 $9.21 23,977
2019-02-28 $11.42 $11.42 $11.19 $11.29 $9.49 21,471
2019-02-27 $11.23 $11.62 $11.23 $11.55 $9.71 28,814
2019-02-26 $11.48 $11.86 $11.37 $11.82 $9.93 44,465
2019-02-25 $11.69 $11.83 $11.46 $11.53 $9.69 105,940
2019-02-22 $11.32 $11.56 $11.32 $11.33 $9.52 33,689
2019-02-21 $10.92 $11.32 $10.85 $11.17 $9.38 69,461
2019-02-20 $10.71 $11.12 $10.62 $11.02 $9.26 19,524
2019-02-19 $10.73 $11.12 $10.57 $11.00 $9.25 23,547
2019-02-15 $10.95 $10.96 $10.79 $10.83 $9.10 19,371
2019-02-14 $10.80 $10.88 $10.63 $10.76 $9.04 12,200
2019-02-13 $11.20 $11.34 $11.03 $11.12 $9.35 33,071
2019-02-12 $11.45 $11.45 $11.39 $11.42 $9.60 21,793
2019-02-11 $11.43 $11.50 $10.97 $11.42 $9.60 17,815
2019-02-08 $11.85 $11.85 $11.60 $11.76 $9.88 22,856
2019-02-07 $11.86 $11.96 $11.75 $11.94 $10.04 17,869
2019-02-06 $12.27 $12.34 $12.10 $12.10 $10.17 29,216
2019-02-05 $12.39 $12.65 $11.98 $12.57 $10.56 28,953
2019-02-04 $12.48 $12.48 $12.18 $12.41 $10.43 16,128
2019-02-01 $12.38 $12.87 $12.38 $12.68 $10.66 26,191
2019-01-31 $12.45 $12.89 $12.45 $12.83 $10.78 28,989
2019-01-30 $12.26 $12.74 $12.20 $12.74 $10.71 28,211
2019-01-29 $12.19 $12.30 $12.19 $12.25 $10.30 18,035
2019-01-28 $12.06 $12.24 $11.98 $12.05 $10.13 43,089
2019-01-25 $11.86 $12.30 $11.86 $12.30 $10.34 20,767
2019-01-24 $11.93 $12.40 $11.93 $11.96 $10.05 42,646
2019-01-23 $11.84 $12.27 $11.84 $12.19 $10.25 26,751
2019-01-22 $12.05 $12.11 $11.84 $11.85 $9.96 49,971
2019-01-18 $12.22 $12.31 $12.10 $12.25 $10.30 42,713
2019-01-17 $11.90 $12.35 $11.90 $12.35 $10.38 29,325
2019-01-16 $12.23 $12.48 $12.23 $12.35 $10.38 36,213
2019-01-15 $12.23 $12.33 $12.18 $12.27 $10.31 43,248
2019-01-14 $11.92 $12.16 $11.88 $12.08 $10.15 68,857
2019-01-11 $11.88 $12.09 $11.61 $11.97 $10.06 83,488
2019-01-10 $11.39 $11.98 $11.39 $11.90 $10.00 78,544
2019-01-09 $11.64 $11.80 $11.58 $11.75 $9.88 16,764
2019-01-08 $11.64 $11.64 $11.36 $11.47 $9.64 25,657
2019-01-07 $11.70 $11.82 $11.66 $11.82 $9.93 32,036
2019-01-04 $11.16 $11.85 $11.16 $11.81 $9.93 41,102
2019-01-03 $10.87 $11.14 $10.80 $10.91 $9.17 17,466
2019-01-02 $10.71 $11.19 $10.46 $10.79 $9.07 45,218
2018-12-31 $11.15 $11.24 $10.85 $11.04 $9.27 55,271
2018-12-28 $10.61 $11.30 $10.61 $11.05 $9.29 26,281
2018-12-27 $10.16 $10.68 $10.16 $10.64 $8.94 65,050
2018-12-26 $10.50 $10.84 $10.15 $10.38 $8.72 33,169
2018-12-24 $10.16 $10.75 $10.15 $10.15 $8.53 40,579
2018-12-21 $10.53 $10.84 $10.16 $10.18 $8.56 36,631
2018-12-20 $10.65 $10.84 $10.49 $10.84 $9.11 46,423
2018-12-19 $10.61 $11.00 $10.21 $10.36 $8.71 65,948
2018-12-18 $10.35 $10.76 $10.35 $10.48 $8.81 54,481
2018-12-17 $10.37 $10.60 $10.35 $10.40 $8.74 54,933
2018-12-14 $10.41 $10.55 $10.35 $10.38 $8.72 45,797
2018-12-13 $10.41 $10.73 $10.39 $10.42 $8.76 453,396
2018-12-12 $10.33 $10.85 $10.33 $10.53 $8.85 30,860
2018-12-11 $10.06 $10.34 $10.04 $10.21 $8.58 138,517
2018-12-10 $10.29 $10.45 $10.04 $10.19 $8.56 47,938
2018-12-07 $11.02 $11.02 $10.19 $10.34 $8.69 53,640
2018-12-06 $10.97 $10.97 $10.45 $10.71 $9.00 41,440
2018-12-04 $11.36 $11.67 $11.30 $11.34 $9.53 106,561
2018-12-03 $11.30 $11.50 $11.25 $11.39 $9.57 42,760
2018-11-30 $11.08 $11.72 $10.97 $11.24 $9.45 70,436
2018-11-29 $11.42 $11.73 $11.41 $11.58 $9.73 35,538
2018-11-28 $10.99 $11.38 $10.96 $11.35 $9.54 24,790
2018-11-27 $11.26 $11.37 $11.12 $11.23 $9.44 22,416
2018-11-26 $11.07 $11.26 $11.03 $11.09 $9.32 25,197
2018-11-23 $10.67 $10.86 $10.44 $10.68 $8.98 18,549
2018-11-21 $10.84 $11.12 $10.67 $10.93 $9.19 17,706
2018-11-20 $10.87 $11.36 $10.82 $10.89 $9.15 26,219
2018-11-19 $11.05 $11.39 $10.94 $11.34 $9.53 39,979
2018-11-16 $10.94 $11.17 $10.85 $11.07 $9.30 28,480
2018-11-15 $10.86 $11.31 $10.77 $11.15 $9.37 36,662
2018-11-14 $10.49 $10.72 $10.37 $10.37 $8.72 24,177
2018-11-13 $10.62 $10.86 $10.53 $10.62 $8.93 24,326
2018-11-12 $10.61 $10.61 $10.27 $10.30 $8.66 29,804
2018-11-09 $11.07 $11.07 $10.61 $10.62 $8.93 25,607
2018-11-08 $11.15 $11.50 $10.72 $10.82 $9.09 27,608
2018-11-07 $11.41 $11.67 $11.12 $11.64 $9.78 16,368
2018-11-06 $10.87 $11.38 $10.87 $11.18 $9.40 28,423
2018-11-05 $10.80 $11.67 $10.80 $11.34 $9.53 54,175
2018-11-02 $10.88 $11.00 $10.58 $10.73 $9.02 27,369
2018-11-01 $9.97 $10.54 $9.97 $10.44 $8.77 29,666
2018-10-31 $9.82 $10.53 $9.82 $10.10 $8.49 26,554
2018-10-30 $10.02 $10.35 $9.75 $9.86 $8.29 39,393
2018-10-29 $9.79 $10.25 $9.42 $9.66 $8.12 53,735
2018-10-26 $9.60 $9.92 $9.44 $9.73 $8.18 93,151
2018-10-25 $9.75 $10.35 $9.60 $9.70 $8.15 60,276
2018-10-24 $9.88 $10.37 $9.61 $9.61 $8.08 24,316
2018-10-23 $9.78 $10.09 $9.67 $10.02 $8.42 30,475
2018-10-22 $10.17 $10.52 $9.93 $9.97 $8.38 25,989
2018-10-19 $10.43 $10.47 $9.87 $9.95 $8.36 16,221
2018-10-18 $9.97 $10.48 $9.77 $9.81 $8.25 29,939
2018-10-17 $10.12 $10.54 $10.05 $10.07 $8.46 25,912
2018-10-16 $9.98 $10.34 $9.98 $10.22 $8.59 33,882
2018-10-15 $9.83 $9.95 $9.66 $9.83 $8.26 49,053
2018-10-12 $9.89 $10.20 $9.89 $10.17 $8.55 60,052
2018-10-11 $9.92 $9.95 $9.60 $9.68 $8.14 39,751
2018-10-10 $10.16 $10.54 $9.92 $10.07 $8.46 94,216
2018-10-09 $9.95 $10.38 $9.95 $10.27 $8.63 28,116
2018-10-08 $9.97 $10.42 $9.97 $10.29 $8.65 12,218
2018-10-05 $10.16 $10.22 $9.95 $10.07 $8.46 17,329
2018-10-04 $10.30 $10.35 $9.99 $10.12 $8.51 30,590
2018-10-03 $10.86 $10.86 $10.47 $10.49 $8.82 40,288
2018-10-02 $10.99 $11.08 $10.91 $10.97 $9.22 20,037
2018-10-01 $11.45 $11.67 $11.18 $11.26 $9.46 25,848
2018-09-28 $11.32 $11.67 $11.05 $11.29 $9.49 14,441
2018-09-27 $11.48 $11.67 $11.37 $11.47 $9.64 17,583
2018-09-26 $11.25 $11.48 $11.25 $11.39 $9.57 19,086
2018-09-25 $11.16 $11.48 $11.13 $11.38 $9.56 45,237
2018-09-24 $10.91 $11.47 $10.91 $11.33 $9.52 15,743
2018-09-21 $10.91 $11.41 $10.91 $11.38 $9.56 16,643
2018-09-20 $11.13 $11.28 $10.99 $11.24 $9.45 32,624
2018-09-19 $10.70 $10.92 $10.69 $10.92 $9.18 330,482
2018-09-18 $10.65 $10.65 $10.33 $10.39 $8.73 32,823
2018-09-17 $10.31 $10.67 $10.19 $10.32 $8.67 20,931
2018-09-14 $10.70 $10.70 $10.34 $10.40 $8.74 30,050
2018-09-13 $10.58 $10.70 $10.25 $10.31 $8.67 22,171
2018-09-12 $10.16 $10.31 $10.13 $10.22 $8.59 37,165
2018-09-11 $10.04 $10.19 $9.88 $10.01 $8.41 45,794
2018-09-10 $9.89 $10.56 $9.89 $10.15 $8.53 40,366
2018-09-07 $10.25 $10.60 $10.16 $10.25 $8.62 25,901
2018-09-06 $10.05 $10.21 $9.88 $10.09 $8.48 38,632
2018-09-05 $10.30 $10.30 $9.75 $10.06 $8.46 34,707
2018-09-04 $10.20 $10.70 $10.15 $10.20 $8.57 37,299
2018-08-31 $10.98 $11.16 $10.76 $10.88 $9.14 30,650
2018-08-30 $10.97 $11.03 $10.66 $11.00 $9.25 28,177
2018-08-29 $11.23 $11.60 $11.00 $11.36 $9.55 17,751
2018-08-28 $11.50 $11.74 $11.40 $11.74 $9.87 83,219
2018-08-27 $11.24 $11.59 $11.24 $11.57 $9.72 53,889
2018-08-24 $11.07 $11.18 $10.97 $11.16 $9.38 24,916
2018-08-23 $11.00 $11.09 $10.70 $11.09 $9.32 159,594
2018-08-22 $10.80 $11.09 $10.76 $11.01 $9.25 50,365
2018-08-21 $10.60 $11.05 $10.60 $10.73 $9.02 23,493
2018-08-20 $10.44 $10.44 $10.24 $10.42 $8.76 42,630
2018-08-17 $9.85 $10.34 $9.85 $10.29 $8.65 27,474
2018-08-16 $10.32 $10.47 $10.08 $10.19 $8.56 36,740
2018-08-15 $10.19 $10.19 $9.85 $9.91 $8.33 18,601
2018-08-14 $10.52 $10.62 $10.44 $10.49 $8.81 34,504
2018-08-13 $10.54 $10.65 $10.23 $10.30 $8.66 45,626
2018-08-10 $10.90 $10.90 $10.49 $10.66 $8.96 50,161
2018-08-09 $11.44 $11.51 $11.18 $11.28 $9.48 29,013
2018-08-08 $11.34 $11.61 $11.24 $11.61 $9.76 14,894
2018-08-07 $11.44 $11.47 $11.25 $11.41 $9.59 19,035
2018-08-06 $11.12 $11.28 $11.02 $11.09 $9.32 20,648
2018-08-03 $11.21 $11.68 $11.18 $11.18 $9.40 26,360
2018-08-02 $11.30 $11.30 $11.13 $11.17 $9.39 21,339
2018-08-01 $11.18 $11.66 $11.18 $11.45 $9.62 42,002
2018-07-31 $11.54 $11.83 $11.54 $11.78 $9.90 39,310
2018-07-30 $11.54 $11.54 $11.20 $11.44 $9.62 18,458
2018-07-27 $11.33 $11.51 $11.11 $11.40 $9.58 27,454
2018-07-26 $11.19 $11.34 $11.14 $11.14 $9.36 18,847
2018-07-25 $11.00 $11.27 $10.96 $11.19 $9.41 19,913
2018-07-24 $10.88 $11.07 $10.84 $10.89 $9.15 25,568
2018-07-23 $10.50 $10.83 $10.40 $10.59 $8.90 23,443
2018-07-20 $10.33 $10.74 $10.33 $10.60 $8.91 20,615
2018-07-19 $10.41 $10.77 $10.25 $10.32 $8.67 73,774
2018-07-18 $10.51 $10.77 $10.38 $10.55 $8.87 23,885
2018-07-17 $10.58 $10.93 $10.48 $10.67 $8.97 17,322
2018-07-16 $10.51 $10.57 $10.27 $10.56 $8.88 30,385
2018-07-13 $10.38 $10.56 $10.26 $10.38 $8.72 20,394
2018-07-12 $10.32 $10.58 $10.26 $10.45 $8.78 19,558
2018-07-11 $10.20 $10.63 $10.11 $10.24 $8.61 18,698
2018-07-10 $10.69 $10.82 $10.41 $10.69 $8.98 38,741
2018-07-09 $10.44 $11.13 $10.44 $10.72 $9.01 23,033
2018-07-06 $10.25 $10.63 $10.14 $10.25 $8.62 19,148
2018-07-05 $10.29 $10.60 $10.29 $10.41 $8.75 16,881
2018-07-03 $10.34 $10.85 $10.29 $10.38 $8.72 16,051
2018-07-02 $10.07 $10.40 $10.07 $10.37 $8.72 50,802
2018-06-29 $10.15 $10.33 $10.07 $10.26 $8.62 179,986
2018-06-28 $10.19 $10.19 $9.76 $9.99 $8.40 24,761
2018-06-27 $10.51 $10.51 $9.66 $9.71 $8.16 47,476
2018-06-26 $10.69 $10.74 $10.53 $10.60 $8.91 26,624
2018-06-25 $10.69 $10.89 $10.63 $10.74 $9.03 31,732
2018-06-22 $10.88 $11.14 $10.79 $10.92 $9.18 24,470
2018-06-21 $10.61 $10.97 $10.52 $10.83 $9.10 142,624
2018-06-20 $10.70 $10.76 $10.57 $10.63 $8.93 38,088
2018-06-19 $10.46 $10.46 $10.22 $10.23 $8.60 51,894
2018-06-18 $10.58 $10.58 $10.23 $10.30 $8.66 68,692
2018-06-15 $10.93 $11.14 $10.69 $10.93 $9.19 44,410
2018-06-14 $11.44 $11.44 $11.01 $11.17 $9.39 21,093
2018-06-13 $11.31 $11.57 $11.11 $11.24 $9.45 37,075
2018-06-12 $11.23 $11.29 $11.02 $11.10 $9.33 34,480
2018-06-11 $11.19 $11.46 $11.14 $11.24 $9.45 20,905
2018-06-08 $11.19 $11.47 $11.12 $11.19 $9.41 20,782
2018-06-07 $11.27 $11.28 $11.04 $11.23 $9.44 53,463
2018-06-06 $12.18 $12.32 $11.89 $12.18 $10.24 21,247
2018-06-05 $12.80 $13.02 $12.59 $12.70 $10.67 191,610
2018-06-04 $13.02 $13.08 $13.02 $13.05 $10.97 20,449
2018-06-01 $12.39 $12.60 $12.30 $12.42 $10.44 19,236
2018-05-31 $12.22 $12.22 $11.91 $12.05 $10.13 18,443
2018-05-30 $11.89 $12.04 $11.79 $11.94 $10.03 25,913
2018-05-29 $12.09 $12.42 $11.77 $11.88 $9.99 25,023
2018-05-25 $12.28 $12.58 $12.28 $12.43 $10.45 20,925
2018-05-24 $12.41 $12.41 $12.11 $12.14 $10.20 27,223
2018-05-23 $12.71 $12.71 $12.18 $12.51 $10.51 17,265
2018-05-22 $12.70 $12.81 $12.44 $12.60 $10.59 28,731
2018-05-21 $11.98 $12.16 $11.91 $12.16 $10.22 20,901
2018-05-18 $12.00 $12.21 $11.70 $11.81 $9.93 19,361
2018-05-17 $12.44 $12.73 $12.27 $12.38 $10.41 18,620
2018-05-16 $12.70 $12.79 $12.59 $12.73 $10.70 21,447
2018-05-15 $12.69 $12.69 $12.41 $12.54 $10.54 12,743
2018-05-14 $12.84 $12.96 $12.81 $12.81 $10.77 16,625
2018-05-11 $12.93 $13.08 $12.77 $12.86 $10.81 21,824
2018-05-10 $12.79 $12.94 $12.61 $12.93 $10.87 23,781
2018-05-09 $12.17 $12.53 $12.17 $12.53 $10.53 30,325
2018-05-08 $12.32 $12.36 $12.17 $12.26 $10.30 39,089
2018-05-07 $12.57 $12.79 $12.56 $12.73 $10.70 38,089
2018-05-04 $12.40 $12.83 $12.39 $12.74 $10.71 30,174
2018-05-03 $12.60 $12.64 $12.29 $12.54 $10.54 102,278
2018-05-02 $12.92 $12.98 $12.68 $12.79 $10.75 23,774
2018-05-01 $12.60 $12.99 $12.32 $12.51 $10.51 21,770
2018-04-30 $12.86 $12.91 $12.63 $12.80 $10.76 12,038
2018-04-27 $12.65 $12.99 $12.65 $12.99 $10.92 21,690
2018-04-26 $12.35 $12.75 $12.35 $12.75 $10.72 30,590
2018-04-25 $12.71 $12.71 $12.34 $12.48 $10.49 14,242
2018-04-24 $13.02 $13.14 $12.85 $12.96 $10.89 19,002
2018-04-23 $13.26 $13.26 $12.88 $13.03 $10.95 17,992
2018-04-20 $13.54 $13.69 $13.40 $13.54 $11.38 17,525
2018-04-19 $13.93 $13.93 $13.59 $13.77 $11.57 13,863
2018-04-18 $13.54 $13.82 $13.54 $13.77 $11.57 15,739
2018-04-17 $13.30 $13.73 $13.30 $13.61 $11.44 32,341
2018-04-16 $13.25 $13.76 $13.25 $13.47 $11.32 26,947
2018-04-13 $13.53 $13.59 $13.48 $13.51 $11.36 19,533
2018-04-12 $13.70 $13.76 $13.48 $13.62 $11.45 28,177
2018-04-11 $13.56 $14.12 $13.52 $13.75 $11.56 28,988
2018-04-10 $13.51 $13.75 $13.40 $13.65 $11.47 130,828
2018-04-09 $13.30 $13.64 $13.17 $13.24 $11.13 30,108
2018-04-06 $13.47 $13.83 $13.30 $13.31 $11.19 23,014
2018-04-05 $13.65 $13.68 $13.41 $13.52 $11.36 15,399
2018-04-04 $13.51 $14.02 $13.36 $14.02 $11.47 25,556
2018-04-03 $14.42 $14.64 $14.15 $14.43 $11.80 26,821
2018-04-02 $14.74 $14.85 $14.43 $14.80 $12.11 16,740
2018-03-29 $14.39 $14.72 $14.30 $14.64 $11.97 33,142
2018-03-28 $14.50 $14.52 $14.30 $14.35 $11.74 41,793
2018-03-27 $15.75 $15.93 $15.23 $15.63 $12.78 39,576
2018-03-26 $15.57 $16.17 $15.57 $16.08 $13.15 24,295
2018-03-23 $15.62 $15.62 $15.23 $15.27 $12.49 19,173
2018-03-22 $15.86 $15.88 $15.40 $15.62 $12.78 24,286
2018-03-21 $15.73 $16.07 $15.73 $16.02 $13.10 34,808
2018-03-20 $15.73 $15.88 $15.61 $15.78 $12.91 21,751
2018-03-19 $15.67 $15.86 $15.55 $15.72 $12.86 18,359
2018-03-16 $15.78 $15.91 $15.53 $15.55 $12.72 18,163
2018-03-15 $15.74 $15.74 $15.50 $15.52 $12.69 19,150
2018-03-14 $15.77 $15.89 $15.62 $15.83 $12.95 52,832
2018-03-13 $16.05 $16.14 $15.80 $15.83 $12.95 29,957
2018-03-12 $16.09 $16.19 $15.81 $16.05 $13.13 17,041
2018-03-09 $15.89 $16.16 $15.89 $16.05 $13.13 20,309
2018-03-08 $15.94 $16.01 $15.85 $15.99 $13.08 26,005
2018-03-07 $16.15 $16.27 $15.90 $16.26 $13.30 21,933
2018-03-06 $16.49 $16.63 $16.24 $16.39 $13.41 23,537
2018-03-05 $15.86 $16.21 $15.84 $16.18 $13.23 40,964
2018-03-02 $15.80 $16.14 $15.71 $16.14 $13.20 18,980
2018-03-01 $15.90 $16.04 $15.62 $15.78 $12.91 22,099
2018-02-28 $15.82 $15.83 $15.56 $15.56 $12.73 26,104
2018-02-27 $16.01 $16.17 $15.68 $15.92 $13.02 22,092
2018-02-26 $16.22 $16.49 $15.95 $16.41 $13.42 29,505
2018-02-23 $16.22 $16.34 $16.12 $16.31 $13.34 26,137
2018-02-22 $16.06 $16.15 $15.86 $15.96 $13.05 48,266
2018-02-21 $16.18 $16.46 $16.13 $16.16 $13.22 38,118
2018-02-20 $16.12 $16.19 $15.94 $16.15 $13.21 77,891
2018-02-16 $16.51 $16.63 $16.40 $16.57 $13.55 19,356
2018-02-15 $16.50 $16.63 $16.33 $16.58 $13.56 24,611
2018-02-14 $15.10 $15.53 $15.10 $15.49 $12.67 31,004
2018-02-13 $14.96 $15.09 $14.78 $15.05 $12.31 26,243
2018-02-12 $14.84 $15.22 $14.81 $15.05 $12.31 21,140
2018-02-09 $14.52 $14.66 $14.09 $14.59 $11.93 51,513
2018-02-08 $15.20 $15.22 $14.30 $14.42 $11.79 64,811
2018-02-07 $15.25 $15.49 $15.04 $15.04 $12.30 37,377
2018-02-06 $14.26 $15.08 $14.26 $15.02 $12.29 33,056
2018-02-05 $14.61 $14.89 $14.50 $14.50 $11.86 28,886
2018-02-02 $14.76 $14.86 $14.61 $14.61 $11.95 19,997
2018-02-01 $15.01 $15.22 $14.98 $15.07 $12.33 23,440
2018-01-31 $14.74 $14.95 $14.58 $14.80 $12.11 956,022
2018-01-30 $14.33 $14.33 $14.13 $14.22 $11.63 63,397
2018-01-29 $14.55 $14.66 $14.48 $14.58 $11.93 28,067
2018-01-26 $15.36 $15.45 $15.32 $15.45 $12.64 35,288
2018-01-25 $15.44 $15.69 $15.35 $15.58 $12.74 26,278
2018-01-24 $15.19 $15.69 $15.19 $15.66 $12.81 16,125
2018-01-23 $14.94 $15.13 $14.93 $15.13 $12.38 27,395
2018-01-22 $14.54 $14.70 $14.54 $14.69 $12.02 26,989
2018-01-19 $14.33 $14.54 $14.33 $14.54 $11.89 23,341
2018-01-18 $14.65 $15.00 $14.65 $15.00 $12.27 22,871
2018-01-17 $14.23 $14.40 $14.23 $14.34 $11.73 18,575
2018-01-16 $13.92 $14.03 $13.88 $13.94 $11.40 39,100
2018-01-12 $13.17 $13.34 $13.06 $13.29 $10.87 31,946
2018-01-11 $13.21 $13.35 $13.20 $13.32 $10.90 24,377
2018-01-10 $13.20 $13.46 $13.20 $13.43 $10.99 48,942
2018-01-09 $13.27 $13.50 $13.27 $13.47 $11.02 33,272
2018-01-08 $13.51 $13.66 $13.47 $13.63 $11.15 28,344
2018-01-05 $13.32 $13.54 $13.32 $13.52 $11.06 34,775
2018-01-04 $13.37 $13.43 $13.33 $13.37 $10.94 22,168
2018-01-03 $13.49 $13.59 $13.43 $13.55 $11.08 14,712
2018-01-02 $13.73 $13.78 $13.62 $13.73 $11.23 38,655
2017-12-29 $13.98 $14.23 $13.95 $14.03 $11.48 19,921
2017-12-28 $13.78 $13.92 $13.74 $13.89 $11.36 24,878
2017-12-27 $13.60 $13.95 $13.59 $13.89 $11.36 27,048
2017-12-26 $13.61 $13.81 $13.54 $13.80 $11.29 18,411
2017-12-22 $13.30 $13.60 $13.30 $13.59 $11.12 25,065
2017-12-21 $13.20 $13.68 $13.15 $13.26 $10.85 91,345
2017-12-20 $13.89 $13.89 $13.51 $13.60 $11.12 33,455
2017-12-19 $14.58 $14.60 $14.42 $14.43 $11.80 49,027
2017-12-18 $13.16 $13.58 $13.16 $13.31 $10.89 60,751
2017-12-15 $11.88 $12.22 $11.88 $12.21 $9.99 34,313
2017-12-14 $12.05 $12.05 $11.89 $11.90 $9.73 29,676
2017-12-13 $11.32 $11.66 $11.32 $11.54 $9.44 25,746
2017-12-12 $11.21 $11.30 $11.21 $11.27 $9.22 16,959
2017-12-11 $11.33 $11.42 $11.30 $11.40 $9.32 29,490
2017-12-08 $11.56 $11.60 $11.48 $11.56 $9.46 21,257
2017-12-07 $12.01 $12.08 $12.01 $12.04 $9.85 43,130
2017-12-06 $12.06 $12.06 $11.94 $12.04 $9.85 17,397
2017-12-05 $12.12 $12.31 $12.12 $12.31 $10.07 12,885
2017-12-04 $11.48 $11.74 $11.48 $11.73 $9.59 19,869
2017-12-01 $11.44 $11.51 $11.39 $11.47 $9.38 16,940
2017-11-30 $11.55 $11.63 $11.50 $11.58 $9.47 14,355
2017-11-29 $11.63 $11.76 $11.56 $11.69 $9.56 44,953
2017-11-28 $11.60 $11.80 $11.60 $11.72 $9.59 15,589
2017-11-27 $11.36 $11.39 $11.22 $11.32 $9.26 37,327
2017-11-24 $10.97 $11.18 $10.97 $11.13 $9.10 8,333
2017-11-22 $11.21 $11.27 $11.14 $11.25 $9.20 18,732
2017-11-21 $10.95 $11.17 $10.95 $11.13 $9.10 12,404
2017-11-20 $10.94 $10.95 $10.85 $10.92 $8.93 19,664
2017-11-17 $10.81 $10.94 $10.74 $10.88 $8.90 22,606
2017-11-16 $10.38 $10.47 $10.33 $10.44 $8.54 22,372
2017-11-15 $10.01 $10.09 $10.00 $10.07 $8.24 21,811
2017-11-14 $10.00 $10.22 $10.00 $10.19 $8.33 25,206
2017-11-13 $9.92 $10.05 $9.87 $10.05 $8.22 21,231
2017-11-10 $10.05 $10.11 $9.99 $10.06 $8.23 14,691
2017-11-09 $10.15 $10.24 $10.15 $10.20 $8.34 15,239
2017-11-08 $10.22 $10.35 $10.19 $10.34 $8.46 28,096
2017-11-07 $10.21 $10.23 $10.07 $10.14 $8.29 25,991
2017-11-06 $10.12 $10.19 $10.02 $10.18 $8.33 14,396
2017-11-03 $10.19 $10.20 $10.00 $10.08 $8.24 23,995
2017-11-02 $10.35 $10.40 $10.30 $10.35 $8.47 19,321
2017-11-01 $10.24 $10.35 $10.22 $10.32 $8.44 34,427
2017-10-31 $10.02 $10.13 $9.99 $10.11 $8.27 41,141
2017-10-30 $10.16 $10.26 $10.12 $10.19 $8.33 34,395
2017-10-27 $9.89 $10.13 $9.89 $10.09 $8.25 23,367
2017-10-26 $9.88 $9.88 $9.65 $9.72 $7.95 19,230
2017-10-25 $10.32 $10.35 $10.13 $10.19 $8.33 17,337
2017-10-24 $10.65 $10.65 $10.53 $10.59 $8.66 35,080
2017-10-23 $10.65 $10.75 $10.65 $10.75 $8.79 18,912
2017-10-20 $10.55 $10.60 $10.51 $10.56 $8.64 14,228
2017-10-19 $10.75 $10.76 $10.72 $10.74 $8.78 12,513
2017-10-18 $10.67 $10.81 $10.67 $10.78 $8.82 18,323
2017-10-17 $10.72 $10.81 $10.71 $10.74 $8.78 16,790
2017-10-16 $10.92 $10.98 $10.84 $10.92 $8.93 14,413
2017-10-13 $10.87 $10.95 $10.80 $10.92 $8.93 32,334
2017-10-12 $10.49 $10.70 $10.49 $10.63 $8.69 22,399
2017-10-11 $10.24 $10.33 $10.22 $10.27 $8.40 16,012
2017-10-10 $10.06 $10.16 $10.06 $10.13 $8.29 14,160
2017-10-09 $9.90 $9.96 $9.81 $9.93 $8.12 12,551
2017-10-06 $9.90 $10.06 $9.90 $10.04 $8.21 63,881
2017-10-05 $10.07 $10.14 $10.07 $10.08 $8.24 33,463
2017-10-04 $10.02 $10.17 $10.02 $10.15 $8.30 22,015
2017-10-03 $9.89 $9.92 $9.85 $9.88 $8.08 37,167
2017-10-02 $10.02 $10.07 $9.99 $10.05 $8.22 19,701
2017-09-29 $10.17 $10.17 $10.05 $10.07 $8.24 24,561
2017-09-28 $9.81 $9.94 $9.81 $9.92 $8.11 15,712
2017-09-27 $9.91 $10.00 $9.91 $9.97 $8.15 18,806
2017-09-26 $10.20 $10.21 $10.03 $10.14 $8.29 31,838
2017-09-25 $10.47 $10.49 $10.37 $10.46 $8.56 54,660
2017-09-22 $10.49 $10.59 $10.46 $10.57 $8.65 13,246
2017-09-21 $10.33 $10.45 $10.31 $10.43 $8.53 17,747
2017-09-20 $10.35 $10.44 $10.27 $10.40 $8.51 34,795
2017-09-19 $10.23 $10.35 $10.23 $10.27 $8.40 25,467
2017-09-18 $10.40 $10.41 $10.37 $10.40 $8.51 12,520
2017-09-15 $10.32 $10.34 $10.25 $10.31 $8.43 21,890
2017-09-14 $10.43 $10.47 $10.39 $10.47 $8.56 41,478
2017-09-13 $10.43 $10.45 $10.32 $10.45 $8.55 16,169
2017-09-12 $10.49 $10.58 $10.49 $10.57 $8.65 70,157
2017-09-11 $10.50 $10.56 $10.40 $10.44 $8.54 249,556
2017-09-08 $10.55 $10.57 $10.49 $10.54 $8.62 36,818
2017-09-07 $10.66 $10.69 $10.58 $10.62 $8.69 14,557
2017-09-06 $10.75 $10.84 $10.73 $10.83 $8.86 18,180
2017-09-05 $10.92 $10.92 $10.77 $10.80 $8.83 12,637
2017-09-01 $11.16 $11.19 $11.12 $11.18 $9.14 18,690
2017-08-31 $11.16 $11.16 $11.03 $11.09 $9.07 22,489
2017-08-30 $11.05 $11.05 $10.98 $11.04 $9.03 24,980
2017-08-29 $11.08 $11.17 $11.07 $11.16 $9.13 26,885
2017-08-28 $11.14 $11.18 $11.10 $11.17 $9.14 63,868
2017-08-25 $11.05 $11.28 $11.04 $11.26 $9.21 47,253
2017-08-24 $10.90 $11.06 $10.90 $11.06 $9.05 16,163
2017-08-23 $10.71 $10.85 $10.68 $10.80 $8.83 28,162
2017-08-22 $10.71 $10.78 $10.68 $10.68 $8.74 9,520
2017-08-21 $10.58 $10.66 $10.55 $10.64 $8.70 22,309
2017-08-18 $10.47 $10.59 $10.43 $10.57 $8.65 21,785
2017-08-17 $10.62 $10.62 $10.49 $10.49 $8.58 12,769
2017-08-16 $10.55 $10.69 $10.55 $10.63 $8.69 22,326
2017-08-15 $10.35 $10.43 $10.30 $10.43 $8.53 13,427
2017-08-14 $10.32 $10.40 $10.25 $10.40 $8.51 39,413
2017-08-11 $10.22 $10.28 $10.20 $10.22 $8.36 14,000
2017-08-10 $10.36 $10.45 $10.28 $10.38 $8.49 22,183
2017-08-09 $10.26 $10.37 $10.23 $10.37 $8.48 25,927
2017-08-08 $10.66 $10.70 $10.46 $10.48 $8.57 24,272
2017-08-07 $10.42 $10.65 $10.42 $10.63 $8.69 34,282
2017-08-04 $10.30 $10.36 $10.21 $10.29 $8.42 16,603
2017-08-03 $10.28 $10.30 $10.25 $10.29 $8.42 17,202
2017-08-02 $10.11 $10.18 $10.07 $10.16 $8.31 23,471
2017-08-01 $10.13 $10.17 $10.05 $10.07 $8.24 14,060
2017-07-31 $10.24 $10.26 $10.12 $10.14 $8.29 15,858
2017-07-28 $10.50 $10.52 $10.44 $10.51 $8.60 15,291
2017-07-27 $10.49 $10.49 $10.30 $10.36 $8.47 13,374
2017-07-26 $10.39 $10.57 $10.36 $10.53 $8.61 17,342
2017-07-25 $10.43 $10.46 $10.32 $10.39 $8.50 50,109
2017-07-24 $10.72 $10.74 $10.65 $10.74 $8.78 12,161
2017-07-21 $10.86 $10.86 $10.68 $10.80 $8.83 14,896
2017-07-20 $10.74 $10.74 $10.62 $10.66 $8.72 17,691
2017-07-19 $10.56 $10.71 $10.56 $10.64 $8.70 51,209
2017-07-18 $10.48 $10.51 $10.37 $10.51 $8.60 11,926
2017-07-17 $10.51 $10.61 $10.49 $10.53 $8.61 33,051
2017-07-14 $10.20 $10.35 $10.20 $10.33 $8.45 12,907
2017-07-13 $9.99 $10.15 $9.99 $10.15 $8.30 10,595
2017-07-12 $9.78 $10.09 $9.78 $10.06 $8.23 37,545
2017-07-11 $9.65 $9.65 $9.51 $9.62 $7.87 14,119
2017-07-10 $9.91 $9.94 $9.78 $9.78 $8.00 17,661
2017-07-07 $10.06 $10.06 $9.87 $9.98 $8.16 16,980
2017-07-06 $10.06 $10.09 $9.99 $10.06 $8.23 23,103
2017-07-05 $9.94 $10.06 $9.85 $10.06 $8.23 15,141
2017-07-03 $10.08 $10.08 $10.01 $10.04 $8.21 21,592
2017-06-30 $10.02 $10.09 $9.95 $10.02 $8.20 24,010
2017-06-29 $10.18 $10.18 $9.94 $10.06 $8.23 11,434
2017-06-28 $10.10 $10.28 $10.10 $10.28 $8.41 25,133
2017-06-27 $10.07 $10.10 $10.04 $10.04 $8.21 17,400
2017-06-26 $10.22 $10.27 $10.22 $10.25 $8.38 14,700
2017-06-23 $10.20 $10.23 $10.18 $10.18 $8.33 24,100
2017-06-22 $9.93 $10.10 $9.91 $10.06 $8.23 15,400
2017-06-20 $9.88 $9.91 $9.76 $9.76 $7.98 13,100
2017-06-19 $10.07 $10.11 $10.07 $10.10 $8.26 12,929
2017-06-16 $10.12 $10.26 $10.08 $10.18 $8.33 23,928
2017-06-15 $10.07 $10.21 $10.04 $10.14 $8.30 40,352
2017-06-14 $10.64 $10.73 $10.50 $10.55 $8.63 21,492
2017-06-13 $10.53 $10.56 $10.44 $10.54 $8.62 13,903
2017-06-12 $10.56 $10.56 $10.36 $10.53 $8.61 18,737
2017-06-09 $10.47 $10.52 $10.35 $10.39 $8.50 15,705
2017-06-08 $10.53 $10.53 $10.26 $10.36 $8.47 19,965
2017-06-07 $10.33 $10.43 $10.25 $10.37 $8.48 35,716
2017-06-06 $10.48 $10.50 $10.25 $10.37 $8.48 37,310
2017-06-05 $10.85 $10.85 $10.71 $10.82 $8.85 37,471
2017-06-02 $10.63 $10.76 $10.60 $10.72 $8.77 23,895
2017-06-01 $10.46 $10.54 $10.36 $10.54 $8.62 31,461
2017-05-31 $10.49 $10.56 $10.43 $10.55 $8.63 16,051
2017-05-30 $10.64 $10.66 $10.62 $10.64 $8.70 11,532
2017-05-26 $10.87 $11.05 $10.87 $11.02 $9.01 50,596
2017-05-25 $10.89 $10.99 $10.89 $10.91 $8.92 18,444
2017-05-24 $10.98 $11.07 $10.95 $11.04 $9.03 18,177
2017-05-23 $10.87 $10.95 $10.85 $10.91 $8.92 25,181
2017-05-22 $10.56 $10.62 $10.51 $10.51 $8.60 41,748
2017-05-19 $10.69 $10.69 $10.61 $10.64 $8.70 41,431
2017-05-18 $10.33 $10.54 $10.33 $10.51 $8.60 50,869
2017-05-17 $10.66 $10.79 $10.58 $10.72 $8.77 78,014
2017-05-16 $10.97 $11.10 $10.90 $11.08 $9.06 30,096
2017-05-15 $10.68 $10.85 $10.68 $10.81 $8.84 35,698
2017-05-12 $10.67 $10.68 $10.52 $10.67 $8.73 12,591
2017-05-11 $10.55 $10.70 $10.46 $10.68 $8.74 19,205
2017-05-10 $10.48 $10.56 $10.37 $10.48 $8.57 16,105
2017-05-09 $10.11 $10.35 $10.11 $10.30 $8.42 208,855
2017-05-08 $10.31 $10.36 $10.22 $10.27 $8.40 20,472
2017-05-05 $10.23 $10.43 $10.23 $10.42 $8.52 19,573
2017-05-04 $10.37 $10.38 $10.27 $10.27 $8.40 31,330
2017-05-03 $10.53 $10.68 $10.53 $10.65 $8.71 15,143
2017-05-02 $10.74 $10.81 $10.68 $10.77 $8.81 12,395
2017-05-01 $10.70 $10.78 $10.70 $10.76 $8.80 14,625
2017-04-28 $10.76 $10.76 $10.69 $10.71 $8.76 18,165
2017-04-27 $10.54 $10.70 $10.54 $10.63 $8.69 24,636
2017-04-26 $10.67 $10.78 $10.60 $10.74 $8.78 21,759
2017-04-25 $10.83 $10.92 $10.82 $10.84 $8.87 35,157
2017-04-24 $10.79 $10.94 $10.79 $10.94 $8.95 34,197
2017-04-21 $10.37 $10.48 $10.37 $10.37 $8.48 28,320
2017-04-20 $10.54 $10.57 $10.51 $10.56 $8.64 9,440
2017-04-19 $10.45 $10.47 $10.38 $10.40 $8.51 12,912
2017-04-18 $10.40 $10.48 $10.31 $10.43 $8.53 32,066
2017-04-17 $10.30 $10.42 $10.22 $10.39 $8.50 29,848
2017-04-13 $10.30 $10.30 $10.15 $10.21 $8.35 15,584
2017-04-12 $10.00 $10.23 $10.00 $10.23 $8.37 12,276
2017-04-11 $9.73 $9.88 $9.68 $9.88 $8.08 11,315
2017-04-10 $9.50 $9.50 $9.42 $9.45 $7.73 63,257
2017-04-07 $9.45 $9.54 $9.43 $9.48 $7.75 14,025
2017-04-06 $9.30 $9.43 $9.24 $9.32 $7.62 21,503
2017-04-05 $9.23 $9.26 $9.07 $9.16 $7.49 19,212
2017-04-04 $9.85 $10.09 $9.85 $9.97 $7.91 42,031
2017-04-03 $9.92 $10.01 $9.74 $9.88 $7.83 48,400
2017-03-31 $10.18 $10.18 $9.95 $10.03 $7.95 25,900
2017-03-30 $10.58 $10.77 $10.39 $10.39 $8.24 17,600
2017-03-29 $10.63 $10.65 $10.44 $10.57 $8.38 15,300
2017-03-28 $10.81 $10.85 $10.65 $10.65 $8.45 14,400
2017-03-27 $10.90 $10.97 $10.79 $10.79 $8.56 13,000
2017-03-24 $11.29 $11.45 $11.28 $11.45 $9.08 12,200
2017-03-23 $11.41 $11.50 $11.32 $11.47 $9.10 24,000
2017-03-22 $11.25 $11.42 $11.21 $11.29 $8.95 12,100
2017-03-21 $11.52 $11.56 $11.30 $11.36 $9.01 18,400
2017-03-20 $11.33 $11.47 $11.32 $11.42 $9.06 12,400
2017-03-17 $11.32 $11.41 $11.21 $11.30 $8.96 19,200
2017-03-16 $11.24 $11.43 $11.22 $11.31 $8.97 13,000
2017-03-15 $10.62 $11.05 $10.62 $11.05 $8.76 37,900
2017-03-14 $10.53 $10.68 $10.52 $10.67 $8.46 29,000
2017-03-13 $10.58 $10.75 $10.58 $10.75 $8.52 16,600
2017-03-10 $10.51 $10.66 $10.51 $10.66 $8.45 65,200
2017-03-09 $10.57 $10.60 $10.41 $10.41 $8.26 24,800
2017-03-08 $10.38 $10.55 $10.36 $10.36 $8.22 38,500
2017-03-07 $10.78 $10.88 $10.73 $10.82 $8.58 17,900
2017-03-06 $10.56 $10.69 $10.56 $10.67 $8.46 34,800
2017-03-03 $10.45 $10.62 $10.45 $10.60 $8.41 14,900
2017-03-02 $10.48 $10.51 $10.36 $10.36 $8.22 26,700
2017-03-01 $10.46 $10.57 $10.40 $10.56 $8.37 18,900
2017-02-28 $10.42 $10.50 $10.30 $10.32 $8.18 55,200
2017-02-27 $10.57 $10.63 $10.48 $10.48 $8.31 21,400
2017-02-24 $10.67 $10.79 $10.63 $10.76 $8.53 15,400
2017-02-23 $10.78 $10.88 $10.61 $10.67 $8.46 30,100
2017-02-22 $10.06 $10.35 $10.06 $10.25 $8.13 15,200
2017-02-21 $10.19 $10.28 $10.14 $10.27 $8.14 19,200
2017-02-17 $10.36 $10.39 $10.22 $10.28 $8.15 23,800
2017-02-16 $10.59 $10.66 $10.49 $10.62 $8.42 12,300
2017-02-15 $10.35 $10.59 $10.35 $10.49 $8.32 20,300
2017-02-14 $10.26 $10.32 $10.10 $10.22 $8.10 27,000
2017-02-13 $10.01 $10.08 $9.97 $10.00 $7.93 19,000
2017-02-10 $9.70 $9.83 $9.67 $9.82 $7.79 17,300
2017-02-09 $9.35 $9.52 $9.35 $9.41 $7.46 28,300
2017-02-08 $9.24 $9.35 $9.18 $9.29 $7.37 16,600
2017-02-07 $9.26 $9.28 $9.24 $9.26 $7.34 21,200
2017-02-06 $9.38 $9.41 $9.30 $9.41 $7.46 17,300
2017-02-03 $9.42 $9.60 $9.42 $9.56 $7.58 19,100
2017-02-02 $9.46 $9.49 $9.36 $9.36 $7.42 13,000
2017-02-01 $9.51 $9.60 $9.51 $9.53 $7.56 44,089
2017-01-31 $9.76 $9.81 $9.65 $9.69 $7.68 20,726
2017-01-30 $9.58 $9.72 $9.58 $9.65 $7.65 28,090
2017-01-27 $9.85 $9.97 $9.85 $9.94 $7.88 17,756
2017-01-26 $10.09 $10.29 $10.09 $10.16 $8.06 25,290
2017-01-25 $9.91 $10.09 $9.89 $10.09 $8.00 33,192
2017-01-24 $9.84 $9.99 $9.80 $9.93 $7.87 21,277
2017-01-23 $9.63 $9.79 $9.61 $9.73 $7.72 36,740
2017-01-20 $9.51 $9.63 $9.50 $9.51 $7.54 27,088
2017-01-19 $9.54 $9.62 $9.51 $9.57 $7.59 39,584
2017-01-18 $9.74 $9.85 $9.65 $9.66 $7.66 23,483
2017-01-17 $9.58 $9.76 $9.58 $9.76 $7.74 45,603
2017-01-13 $9.60 $9.76 $9.55 $9.71 $7.70 28,437
2017-01-12 $9.78 $9.86 $9.64 $9.81 $7.78 23,086
2017-01-11 $9.51 $9.77 $9.48 $9.70 $7.69 25,968
2017-01-10 $9.68 $9.68 $9.60 $9.62 $7.62 24,215
2017-01-09 $9.54 $9.60 $9.40 $9.54 $7.57 65,695
2017-01-06 $9.53 $9.54 $9.41 $9.47 $7.51 42,895
2017-01-05 $9.32 $9.46 $9.32 $9.40 $7.45 17,463
2017-01-04 $9.50 $9.63 $9.49 $9.56 $7.58 18,744
2017-01-03 $9.16 $9.36 $9.12 $9.22 $7.31 35,556
2016-12-30 $9.22 $9.25 $9.10 $9.15 $7.26 39,537
2016-12-29 $9.45 $9.51 $9.42 $9.47 $7.51 32,654
2016-12-28 $8.99 $9.18 $8.99 $9.15 $7.26 18,180
2016-12-27 $8.72 $8.89 $8.72 $8.82 $6.99 26,006
2016-12-23 $8.74 $8.79 $8.68 $8.77 $6.95 17,414
2016-12-22 $8.83 $8.83 $8.69 $8.72 $6.92 29,336
2016-12-21 $8.88 $8.96 $8.83 $8.91 $7.07 33,423
2016-12-20 $8.95 $9.05 $8.89 $8.99 $7.13 48,202
2016-12-19 $8.89 $8.90 $8.71 $8.71 $6.91 55,458
2016-12-16 $8.70 $8.75 $8.58 $8.63 $6.84 27,577
2016-12-15 $8.74 $8.75 $8.65 $8.73 $6.92 37,398
2016-12-14 $9.12 $9.32 $8.99 $9.00 $7.14 189,417
2016-12-13 $9.12 $9.21 $9.08 $9.16 $7.26 37,092
2016-12-12 $9.14 $9.21 $9.03 $9.19 $7.29 37,631
2016-12-09 $9.06 $9.18 $9.05 $9.12 $7.23 48,227
2016-12-08 $8.99 $9.16 $8.99 $9.08 $7.20 43,079
2016-12-07 $8.96 $9.08 $8.94 $9.06 $7.19 56,939
2016-12-06 $8.72 $8.83 $8.69 $8.78 $6.96 23,104
2016-12-05 $8.87 $8.95 $8.81 $8.91 $7.07 25,584
2016-12-02 $8.62 $8.75 $8.59 $8.71 $6.90 50,656
2016-12-01 $8.76 $8.85 $8.66 $8.84 $7.01 46,005
2016-11-30 $8.83 $8.90 $8.77 $8.84 $7.01 45,494
2016-11-29 $9.16 $9.21 $9.01 $9.16 $7.26 25,307
2016-11-28 $9.20 $9.42 $9.20 $9.35 $7.41 26,129
2016-11-25 $8.95 $8.96 $8.84 $8.95 $7.10 14,120
2016-11-23 $8.95 $9.00 $8.88 $8.97 $7.11 25,030
2016-11-22 $9.03 $9.11 $8.91 $9.08 $7.20 23,719
2016-11-21 $8.67 $8.73 $8.64 $8.69 $6.89 15,488
2016-11-18 $8.65 $8.71 $8.58 $8.64 $6.85 30,273
2016-11-17 $8.79 $8.83 $8.75 $8.78 $6.96 13,851
2016-11-16 $8.65 $8.75 $8.64 $8.71 $6.91 168,780
2016-11-15 $8.57 $8.70 $8.54 $8.70 $6.90 35,117
2016-11-14 $8.42 $8.42 $8.34 $8.39 $6.65 29,126
2016-11-11 $8.41 $8.61 $8.37 $8.50 $6.74 25,161
2016-11-10 $9.13 $9.18 $8.73 $8.83 $7.00 46,326
2016-11-09 $9.60 $9.71 $9.54 $9.71 $7.70 34,891
2016-11-07 $9.47 $9.71 $9.44 $9.60 $7.61 20,390
2016-11-04 $9.20 $9.30 $9.19 $9.23 $7.32 47,334
2016-11-03 $9.57 $9.67 $9.53 $9.67 $7.67 22,390
2016-11-02 $9.74 $9.74 $9.59 $9.61 $7.62 14,827
2016-11-01 $9.61 $9.72 $9.47 $9.57 $7.59 11,721
2016-10-31 $9.68 $9.78 $9.60 $9.73 $7.72 15,666
2016-10-28 $9.27 $9.43 $9.25 $9.34 $7.40 18,566
2016-10-27 $9.53 $9.59 $9.42 $9.46 $7.50 6,234
2016-10-26 $9.37 $9.56 $9.37 $9.46 $7.50 12,138
2016-10-25 $9.43 $9.54 $9.32 $9.46 $7.50 15,080
2016-10-24 $9.40 $9.47 $9.34 $9.47 $7.51 10,527
2016-10-21 $9.10 $9.32 $9.10 $9.26 $7.34 10,772
2016-10-20 $9.11 $9.34 $9.11 $9.24 $7.33 16,498
2016-10-19 $9.24 $9.38 $9.21 $9.38 $7.44 14,974
2016-10-18 $9.15 $9.33 $9.10 $9.20 $7.30 9,679
2016-10-17 $8.86 $8.97 $8.83 $8.86 $7.03 17,905
2016-10-14 $8.94 $8.96 $8.81 $8.84 $7.01 10,565
2016-10-13 $8.84 $8.85 $8.62 $8.84 $7.01 21,083
2016-10-12 $8.99 $9.13 $8.90 $9.09 $7.21 12,564
2016-10-11 $8.98 $8.98 $8.86 $8.91 $7.06 17,545
2016-10-10 $9.29 $9.34 $9.25 $9.33 $7.40 8,944
2016-10-07 $9.09 $9.59 $9.09 $9.19 $7.29 12,758
2016-10-06 $9.30 $9.35 $9.20 $9.26 $7.34 13,032
2016-10-05 $9.31 $9.44 $9.25 $9.43 $7.48 15,010
2016-10-04 $9.32 $9.39 $9.20 $9.22 $7.31 21,775
2016-10-03 $9.25 $9.32 $9.18 $9.32 $7.39 12,780
2016-09-30 $9.12 $9.35 $9.12 $9.30 $7.37 29,809
2016-09-29 $9.28 $9.29 $8.97 $9.05 $7.18 9,261
2016-09-28 $9.27 $9.36 $9.14 $9.36 $7.42 15,283
2016-09-27 $9.07 $9.41 $9.07 $9.30 $7.38 20,598
2016-09-26 $9.46 $9.50 $9.28 $9.31 $7.38 42,476
2016-09-23 $9.37 $9.51 $9.31 $9.38 $7.44 18,886
2016-09-22 $9.44 $9.45 $9.30 $9.32 $7.39 11,010
2016-09-21 $9.21 $9.43 $9.18 $9.39 $7.45 14,605
2016-09-20 $9.30 $9.30 $9.06 $9.12 $7.23 13,170
2016-09-19 $9.11 $9.17 $8.99 $9.07 $7.19 11,664
2016-09-16 $8.73 $8.92 $8.73 $8.89 $7.05 31,351
2016-09-15 $8.72 $8.97 $8.72 $8.87 $7.03 22,262
2016-09-14 $8.66 $8.76 $8.65 $8.66 $6.87 21,575
2016-09-13 $8.72 $8.79 $8.64 $8.74 $6.93 16,988
2016-09-12 $8.58 $8.89 $8.45 $8.85 $7.02 13,507
2016-09-09 $8.95 $9.06 $8.89 $8.93 $7.08 12,814
2016-09-08 $9.22 $9.41 $9.13 $9.17 $7.27 12,821
2016-09-07 $9.53 $9.59 $9.39 $9.43 $7.48 6,913
2016-09-06 $9.09 $9.40 $9.09 $9.40 $7.45 65,121
2016-09-02 $8.77 $8.96 $8.77 $8.94 $7.09 14,130
2016-09-01 $8.39 $8.61 $8.39 $8.55 $6.78 13,016
2016-08-31 $8.58 $8.62 $8.40 $8.48 $6.72 21,021
2016-08-30 $8.71 $8.85 $8.69 $8.70 $6.90 25,767
2016-08-29 $8.76 $9.07 $8.76 $8.93 $7.08 23,759
2016-08-26 $9.22 $9.30 $8.92 $8.93 $7.08 40,450
2016-08-25 $9.01 $9.07 $8.95 $8.95 $7.10 23,381
2016-08-24 $9.06 $9.11 $9.00 $9.11 $7.22 14,611
2016-08-23 $9.83 $9.83 $9.17 $9.17 $7.27 43,961
2016-08-22 $9.68 $9.75 $9.60 $9.71 $7.70 13,538
2016-08-19 $9.76 $9.84 $9.68 $9.70 $7.69 28,829
2016-08-18 $9.97 $10.08 $9.91 $9.99 $7.92 34,971
2016-08-17 $10.03 $10.08 $9.86 $10.01 $7.94 23,998
2016-08-16 $10.40 $10.46 $10.20 $10.20 $8.09 16,042
2016-08-15 $10.35 $10.58 $10.35 $10.46 $8.29 39,328
2016-08-12 $10.29 $10.42 $10.24 $10.29 $8.16 12,332
2016-08-11 $10.09 $10.23 $10.06 $10.19 $8.08 19,736
2016-08-10 $10.14 $10.26 $10.13 $10.16 $8.06 588,597
2016-08-09 $10.11 $10.27 $9.95 $10.17 $8.06 48,248
2016-08-08 $9.87 $10.11 $9.86 $10.07 $7.99 13,981
2016-08-05 $9.65 $9.82 $9.64 $9.82 $7.79 30,981
2016-08-04 $9.71 $9.89 $9.68 $9.69 $7.68 17,483
2016-08-03 $9.54 $9.73 $9.43 $9.70 $7.69 108,870
2016-08-02 $9.59 $9.85 $9.50 $9.76 $7.74 41,475
2016-08-01 $9.46 $10.12 $9.46 $9.93 $7.87 19,095
2016-07-29 $9.12 $9.63 $9.12 $9.25 $7.34 15,798
2016-07-28 $9.37 $9.58 $9.16 $9.47 $7.51 6,724
2016-07-27 $9.34 $9.52 $9.15 $9.42 $7.47 19,783
2016-07-26 $9.21 $9.32 $9.18 $9.27 $7.35 17,970
2016-07-25 $9.33 $9.33 $9.21 $9.29 $7.37 14,101
2016-07-22 $9.15 $9.27 $9.08 $9.22 $7.31 13,989
2016-07-21 $9.01 $9.10 $8.94 $9.00 $7.14 12,185
2016-07-20 $8.81 $8.97 $8.81 $8.97 $7.11 9,783
2016-07-19 $8.72 $8.88 $8.66 $8.73 $6.92 16,949
2016-07-18 $8.68 $8.88 $8.49 $8.88 $7.04 23,242
2016-07-15 $8.60 $8.76 $8.54 $8.61 $6.83 23,700
2016-07-14 $8.57 $8.70 $8.55 $8.55 $6.78 7,577
2016-07-13 $8.64 $8.66 $8.40 $8.56 $6.79 18,044
2016-07-12 $8.65 $8.90 $8.54 $8.76 $6.95 19,026
2016-07-11 $8.31 $8.43 $8.30 $8.37 $6.63 12,265
2016-07-08 $7.92 $8.17 $7.89 $8.13 $6.45 13,336
2016-07-07 $7.81 $8.05 $7.70 $7.71 $6.11 25,209
2016-07-06 $7.60 $7.81 $7.57 $7.73 $6.13 18,188
2016-07-05 $7.94 $8.02 $7.86 $7.94 $6.30 14,825
2016-07-01 $8.27 $8.39 $8.03 $8.22 $6.52 16,262
2016-06-30 $8.27 $8.37 $8.07 $8.19 $6.49 61,640
2016-06-29 $7.96 $8.03 $7.92 $7.97 $6.32 20,877
2016-06-28 $7.72 $7.80 $7.68 $7.75 $6.14 17,942
2016-06-27 $7.54 $7.55 $7.26 $7.36 $5.84 30,836
2016-06-24 $7.88 $8.11 $7.77 $7.85 $6.22 19,092
2016-06-23 $8.57 $8.75 $8.54 $8.75 $6.94 18,318
2016-06-22 $8.66 $8.90 $8.53 $8.60 $6.82 15,568
2016-06-21 $8.34 $8.46 $8.31 $8.46 $6.71 16,918
2016-06-20 $8.23 $8.44 $8.11 $8.25 $6.54 18,387
2016-06-17 $8.04 $8.34 $7.79 $8.10 $6.42 23,828
2016-06-16 $7.79 $7.93 $7.58 $7.92 $6.28 20,574
2016-06-15 $7.91 $8.18 $7.72 $7.93 $6.29 36,930
2016-06-14 $7.80 $7.82 $7.48 $7.76 $6.15 14,069
2016-06-13 $8.07 $8.19 $7.99 $8.08 $6.41 24,564
2016-06-10 $8.24 $8.43 $7.95 $8.12 $6.44 19,315
2016-06-09 $8.42 $8.59 $8.40 $8.46 $6.71 28,998
2016-06-08 $8.40 $8.70 $8.40 $8.65 $6.86 8,601
2016-06-07 $8.69 $9.08 $8.69 $8.98 $7.12 9,108
2016-06-06 $8.60 $8.78 $8.47 $8.70 $6.90 17,473
2016-06-03 $8.36 $8.60 $8.31 $8.60 $6.82 29,690
2016-06-02 $8.19 $8.51 $8.19 $8.38 $6.65 35,508
2016-06-01 $7.95 $8.20 $7.95 $8.18 $6.49 16,293
2016-05-31 $8.04 $8.19 $7.88 $7.92 $6.28 11,924
2016-05-27 $8.22 $8.36 $7.98 $8.26 $6.55 30,514
2016-05-26 $8.25 $8.44 $7.93 $8.23 $6.53 15,214
2016-05-25 $8.13 $8.17 $7.80 $8.08 $6.41 156,960
2016-05-24 $8.00 $8.19 $7.90 $7.96 $6.31 120,801
2016-05-23 $7.78 $8.02 $7.78 $8.01 $6.35 17,994
2016-05-20 $7.97 $8.07 $7.61 $7.99 $6.34 20,097
2016-05-19 $7.72 $8.04 $7.72 $7.91 $6.27 15,088
2016-05-18 $7.53 $8.13 $7.53 $8.01 $6.35 21,109
2016-05-17 $7.90 $8.10 $7.82 $7.94 $6.29 12,956
2016-05-16 $7.92 $8.15 $7.72 $8.10 $6.42 17,272
2016-05-13 $8.30 $8.35 $8.07 $8.16 $6.47 18,008
2016-05-12 $8.58 $8.80 $8.58 $8.58 $6.80 10,456
2016-05-11 $8.65 $8.89 $8.62 $8.74 $6.93 18,459
2016-05-10 $8.58 $8.75 $8.51 $8.56 $6.79 13,747
2016-05-09 $8.33 $8.66 $8.33 $8.46 $6.71 9,213
2016-05-06 $8.82 $8.82 $8.69 $8.81 $6.99 13,152
2016-05-05 $8.79 $8.80 $8.53 $8.78 $6.96 18,932
2016-05-04 $9.02 $9.10 $8.87 $8.88 $7.04 62,354
2016-05-03 $9.63 $9.63 $8.95 $9.19 $7.29 20,530
2016-05-02 $9.63 $9.87 $9.63 $9.67 $7.67 13,186
2016-04-28 $9.73 $9.86 $9.63 $9.81 $7.78 15,537
2016-04-25 $9.67 $9.85 $9.67 $9.83 $7.80 13,456
2016-04-22 $9.58 $9.85 $9.55 $9.85 $7.81 22,250
2016-04-20 $9.81 $10.00 $9.75 $9.91 $7.86 16,169
2016-04-19 $9.22 $9.63 $9.22 $9.55 $7.57 10,223
2016-04-18 $9.33 $9.55 $9.00 $9.30 $7.38 28,813
2016-04-15 $9.24 $9.39 $9.17 $9.25 $7.34 14,104
2016-04-14 $9.32 $9.40 $9.17 $9.19 $7.29 45,333
2016-04-13 $9.32 $9.39 $8.94 $9.24 $7.04 57,424
2016-04-12 $8.80 $9.00 $8.53 $8.96 $6.83 13,273
2016-04-11 $8.80 $9.00 $8.65 $8.80 $6.71 14,769
2016-04-08 $8.38 $8.59 $8.38 $8.44 $6.43 105,190
2016-04-07 $8.21 $8.35 $8.03 $8.09 $6.17 641,051
2016-04-06 $8.21 $8.50 $8.21 $8.43 $6.43 13,927
2016-04-05 $8.62 $8.83 $8.52 $8.70 $6.45 22,599
2016-04-04 $9.26 $9.37 $9.18 $9.32 $6.91 26,762
2016-04-01 $8.95 $9.18 $8.73 $9.01 $6.68 14,424
2016-03-31 $9.22 $9.38 $9.09 $9.23 $6.84 149,599
2016-03-30 $8.86 $8.98 $8.82 $8.82 $6.54 27,321
2016-03-29 $8.30 $8.55 $8.07 $8.55 $6.34 28,497
2016-03-28 $8.38 $8.49 $8.30 $8.46 $6.27 12,024
2016-03-24 $8.30 $8.39 $8.21 $8.38 $6.21 33,780
2016-03-23 $8.54 $8.63 $8.51 $8.56 $6.34 9,975
2016-03-22 $8.60 $8.95 $8.60 $8.95 $6.63 83,104
2016-03-21 $8.61 $8.83 $8.61 $8.83 $6.54 12,554
2016-03-18 $8.48 $8.80 $8.48 $8.80 $6.52 17,229
2016-03-17 $8.30 $8.58 $8.30 $8.46 $6.27 45,165
2016-03-16 $7.59 $8.07 $7.42 $8.00 $5.93 23,592
2016-03-15 $7.54 $7.62 $7.42 $7.53 $5.58 18,067
2016-03-14 $8.00 $8.09 $7.73 $8.01 $5.94 15,805
2016-03-11 $7.78 $7.96 $7.78 $7.94 $5.88 22,032
2016-03-10 $7.80 $7.85 $7.68 $7.80 $5.78 35,894
2016-03-09 $8.03 $8.30 $8.03 $8.30 $6.15 17,656
2016-03-08 $7.99 $8.13 $7.97 $8.07 $5.98 43,123
2016-03-07 $7.92 $8.13 $7.86 $8.02 $5.94 17,489
2016-03-04 $7.29 $7.62 $7.20 $7.61 $5.64 20,511
2016-03-03 $7.34 $7.42 $7.19 $7.36 $5.45 30,825
2016-03-02 $7.16 $7.27 $7.00 $7.22 $5.35 102,031
2016-03-01 $6.99 $7.29 $6.98 $7.10 $5.26 53,279
2016-02-29 $6.80 $6.86 $6.66 $6.75 $5.00 69,041
2016-02-26 $6.68 $6.72 $6.46 $6.51 $4.82 24,854
2016-02-25 $7.02 $7.02 $6.85 $6.86 $5.08 24,037
2016-02-24 $6.78 $6.82 $6.51 $6.79 $5.03 34,306
2016-02-23 $7.22 $7.22 $6.99 $7.07 $5.24 19,929
2016-02-22 $7.32 $7.44 $7.21 $7.32 $5.43 22,124
2016-02-19 $7.15 $7.19 $6.96 $7.19 $5.33 17,780
2016-02-18 $7.56 $7.59 $7.36 $7.52 $5.57 37,173
2016-02-17 $7.27 $7.45 $7.22 $7.33 $5.43 31,329
2016-02-16 $7.14 $7.17 $6.93 $7.10 $5.26 25,091
2016-02-12 $6.67 $6.93 $6.65 $6.90 $5.11 28,229
2016-02-11 $6.79 $6.84 $6.65 $6.84 $5.07 15,877
2016-02-10 $6.79 $6.92 $6.68 $6.85 $5.08 15,553
2016-02-09 $6.43 $6.74 $6.43 $6.74 $5.00 43,056
2016-02-08 $6.67 $6.84 $6.57 $6.78 $5.02 21,036
2016-02-05 $7.04 $7.11 $6.91 $6.94 $5.14 20,884
2016-02-04 $7.07 $7.17 $7.07 $7.07 $5.24 40,255
2016-02-03 $6.74 $6.91 $6.58 $6.91 $5.12 40,384
2016-02-02 $6.70 $6.73 $6.58 $6.59 $4.88 56,987
2016-02-01 $7.04 $7.33 $7.04 $7.32 $5.42 49,630
2016-01-29 $7.32 $7.46 $7.31 $7.46 $5.53 50,255
2016-01-28 $6.91 $7.04 $6.90 $7.00 $5.19 50,515
2016-01-27 $6.48 $6.72 $6.48 $6.65 $4.93 59,478
2016-01-26 $6.52 $6.66 $6.50 $6.61 $4.90 88,307
2016-01-25 $6.59 $6.73 $6.57 $6.60 $4.89 86,666
2016-01-22 $6.67 $6.82 $6.67 $6.81 $5.05 97,318
2016-01-21 $6.21 $6.50 $6.10 $6.44 $4.77 90,754
2016-01-20 $6.35 $6.60 $6.28 $6.54 $4.85 81,714
2016-01-19 $6.60 $6.63 $6.38 $6.55 $4.85 118,620
2016-01-15 $6.28 $6.47 $6.28 $6.39 $4.74 494,875
2016-01-14 $6.64 $6.81 $6.50 $6.79 $5.03 142,107
2016-01-13 $6.80 $6.95 $6.68 $6.68 $4.95 36,101
2016-01-12 $6.56 $6.66 $6.36 $6.54 $4.85 55,533
2016-01-11 $6.33 $6.37 $6.16 $6.22 $4.61 267,245
2016-01-08 $6.67 $6.73 $6.54 $6.60 $4.89 75,643
2016-01-07 $6.79 $6.87 $6.69 $6.74 $5.00 120,443
2016-01-06 $6.95 $7.14 $6.95 $7.00 $5.18 63,329
2016-01-05 $7.33 $7.44 $7.32 $7.39 $5.48 63,864
2016-01-04 $7.30 $7.39 $7.16 $7.29 $5.40 111,296
2015-12-31 $7.72 $7.76 $7.61 $7.69 $5.70 74,603
2015-12-30 $7.75 $7.77 $7.56 $7.59 $5.63 309,076
2015-12-29 $7.83 $7.92 $7.79 $7.83 $5.80 54,233
2015-12-28 $7.88 $7.94 $7.83 $7.86 $5.83 94,321
2015-12-24 $7.88 $7.91 $7.88 $7.90 $5.86 33,534
2015-12-23 $7.88 $7.90 $7.81 $7.88 $5.84 177,738
2015-12-22 $7.57 $7.67 $7.51 $7.57 $5.61 129,545
2015-12-21 $7.43 $7.45 $7.28 $7.35 $5.45 143,489
2015-12-18 $7.34 $7.43 $7.23 $7.26 $5.38 180,538
2015-12-17 $7.21 $7.29 $7.12 $7.24 $5.37 208,975
2015-12-16 $6.96 $7.09 $6.85 $7.04 $5.21 75,893
2015-12-15 $6.86 $7.07 $6.74 $6.95 $5.15 215,194
2015-12-14 $6.59 $6.62 $6.38 $6.54 $4.85 142,174
2015-12-11 $5.98 $6.00 $5.82 $5.88 $4.35 146,708
2015-12-10 $6.63 $6.90 $6.50 $6.50 $4.82 211,273
2015-12-09 $7.86 $7.86 $7.44 $7.56 $5.60 121,296
2015-12-08 $7.82 $7.85 $7.66 $7.71 $5.71 186,520
2015-12-07 $8.28 $8.38 $8.06 $8.10 $6.00 241,507
2015-12-04 $8.06 $8.18 $7.88 $8.10 $6.00 127,431
2015-12-03 $8.56 $8.56 $8.24 $8.30 $6.15 50,094
2015-12-02 $8.62 $8.65 $8.53 $8.60 $6.37 67,424
2015-12-01 $8.42 $8.52 $8.39 $8.46 $6.27 46,299
2015-11-30 $8.51 $8.56 $8.42 $8.43 $6.25 77,595
2015-11-27 $8.82 $8.94 $8.65 $8.66 $6.42 147,352
2015-11-25 $9.03 $9.03 $8.79 $8.81 $6.53 65,779
2015-11-24 $8.90 $9.10 $8.87 $8.95 $6.63 79,476
2015-11-23 $8.95 $8.95 $8.81 $8.90 $6.60 50,420
2015-11-20 $8.77 $8.77 $8.69 $8.70 $6.45 39,752
2015-11-19 $8.56 $8.67 $8.51 $8.56 $6.34 59,767
2015-11-18 $8.08 $8.23 $8.07 $8.23 $6.10 36,041
2015-11-17 $8.32 $8.39 $8.26 $8.31 $6.16 70,488
2015-11-16 $7.87 $7.95 $7.87 $7.91 $5.86 175,875
2015-11-13 $7.71 $7.74 $7.58 $7.65 $5.67 46,952
2015-11-12 $7.72 $7.85 $7.72 $7.73 $5.73 77,252
2015-11-11 $8.09 $8.09 $7.95 $7.99 $5.92 67,337
2015-11-10 $8.06 $8.08 $8.02 $8.06 $5.97 28,971
2015-11-09 $8.26 $8.46 $8.25 $8.28 $6.13 70,229
2015-11-06 $8.61 $8.65 $8.57 $8.61 $6.38 38,959
2015-11-05 $8.91 $9.09 $8.90 $8.96 $6.64 45,595
2015-11-04 $9.11 $9.28 $9.04 $9.18 $6.80 20,866
2015-11-03 $8.93 $9.25 $8.91 $9.23 $6.84 22,560
2015-11-02 $9.04 $9.25 $8.98 $9.25 $6.86 23,505
2015-10-30 $9.00 $9.15 $8.94 $9.10 $6.74 44,285
2015-10-29 $9.02 $9.22 $8.96 $9.09 $6.74 30,205
2015-10-28 $9.51 $9.51 $9.12 $9.20 $6.82 35,165
2015-10-27 $9.14 $9.15 $9.07 $9.15 $6.78 40,172
2015-10-26 $9.34 $9.38 $9.24 $9.33 $6.91 38,711
2015-10-23 $9.45 $9.49 $9.28 $9.48 $7.03 19,530
2015-10-22 $9.56 $9.56 $9.37 $9.47 $7.01 24,534
2015-10-21 $9.38 $9.50 $9.37 $9.45 $7.00 23,660
2015-10-20 $9.69 $9.79 $9.59 $9.73 $7.21 19,430
2015-10-19 $9.78 $9.99 $9.74 $9.95 $7.37 13,646
2015-10-16 $9.78 $9.91 $9.66 $9.91 $7.34 87,442
2015-10-15 $9.58 $9.83 $9.58 $9.82 $7.28 122,288
2015-10-14 $9.65 $9.71 $9.50 $9.58 $7.10 33,253
2015-10-13 $9.45 $9.71 $9.45 $9.53 $7.06 32,283
2015-10-12 $9.70 $9.89 $9.70 $9.83 $7.29 76,552
2015-10-09 $9.91 $9.93 $9.74 $9.78 $7.25 57,137
2015-10-08 $9.55 $9.76 $9.51 $9.76 $7.23 16,554
2015-10-07 $9.50 $9.74 $9.50 $9.53 $7.06 23,005
2015-10-06 $9.42 $9.53 $9.35 $9.46 $7.01 37,202
2015-10-05 $9.18 $9.48 $9.18 $9.48 $7.03 71,369
2015-10-02 $8.66 $9.15 $8.66 $9.08 $6.73 59,848
2015-10-01 $8.95 $8.98 $8.67 $8.83 $6.54 66,315
2015-09-30 $8.55 $8.66 $8.53 $8.66 $6.42 32,267
2015-09-29 $8.31 $8.49 $8.25 $8.30 $6.15 38,970
2015-09-28 $8.16 $8.29 $8.11 $8.19 $6.07 44,439
2015-09-25 $8.41 $8.62 $8.37 $8.37 $6.21 35,492
2015-09-24 $8.39 $8.55 $8.18 $8.55 $6.34 31,029
2015-09-23 $8.65 $8.73 $8.45 $8.45 $6.26 15,871
2015-09-22 $8.52 $8.65 $8.41 $8.65 $6.41 23,165
2015-09-21 $9.00 $9.00 $8.80 $8.88 $6.58 26,836
2015-09-18 $9.22 $9.31 $9.12 $9.16 $6.79 11,682
2015-09-17 $9.26 $9.60 $9.14 $9.30 $6.89 30,191
2015-09-16 $9.09 $9.26 $9.08 $9.26 $6.86 66,560
2015-09-15 $8.85 $8.96 $8.77 $8.88 $6.58 637,384
2015-09-14 $8.81 $9.04 $8.81 $8.99 $6.66 127,351
2015-09-11 $8.71 $8.78 $8.69 $8.78 $6.51 73,341
2015-09-10 $8.60 $8.88 $8.60 $8.76 $6.49 81,669
2015-09-09 $8.81 $8.86 $8.64 $8.68 $6.43 40,705
2015-09-08 $8.57 $8.80 $8.57 $8.75 $6.48 100,903
2015-09-04 $8.76 $8.76 $8.51 $8.58 $6.36 48,929
2015-09-03 $9.03 $9.14 $8.99 $9.08 $6.73 84,707
2015-09-02 $9.25 $9.46 $9.25 $9.39 $6.96 26,488
2015-09-01 $9.37 $9.46 $9.20 $9.24 $6.85 128,498
2015-08-31 $9.62 $9.75 $9.56 $9.64 $7.14 28,449
2015-08-28 $9.75 $9.84 $9.69 $9.80 $7.26 32,435
2015-08-27 $9.55 $9.83 $9.45 $9.80 $7.26 58,213
2015-08-26 $9.63 $9.68 $9.38 $9.67 $7.17 121,348
2015-08-25 $9.85 $9.96 $9.60 $9.60 $7.11 226,368
2015-08-24 $8.64 $9.31 $8.64 $9.08 $6.73 100,211
2015-08-21 $9.42 $9.48 $9.38 $9.48 $7.03 61,426
2015-08-20 $9.64 $9.70 $9.52 $9.69 $7.18 29,548
2015-08-19 $9.93 $9.93 $9.71 $9.93 $7.36 49,164
2015-08-17 $9.85 $9.96 $9.83 $9.96 $7.38 35,522
2015-08-14 $10.20 $10.32 $10.11 $10.28 $7.62 30,869
2015-08-13 $10.15 $10.37 $10.15 $10.35 $7.67 32,671
2015-08-12 $10.36 $10.40 $10.10 $10.28 $7.62 27,086
2015-08-11 $10.67 $10.75 $10.59 $10.72 $7.95 18,707
2015-08-10 $10.62 $10.92 $10.62 $10.92 $8.09 17,885
2015-08-07 $10.80 $10.89 $10.66 $10.87 $8.06 36,532
2015-08-06 $10.65 $10.86 $10.65 $10.82 $8.02 20,914
2015-08-05 $10.64 $10.74 $10.54 $10.60 $7.86 15,132
2015-08-04 $10.91 $10.98 $10.78 $10.89 $8.07 18,157
2015-08-03 $10.53 $10.62 $10.37 $10.59 $7.85 26,838
2015-07-31 $10.63 $10.65 $10.52 $10.64 $7.89 16,498
2015-07-30 $10.52 $10.59 $10.45 $10.55 $7.82 24,984
2015-07-29 $10.94 $11.12 $10.89 $11.08 $8.21 26,202
2015-07-28 $10.75 $10.86 $10.64 $10.78 $7.99 23,019
2015-07-27 $10.93 $11.05 $10.85 $10.99 $8.15 39,973
2015-07-24 $10.85 $10.95 $10.79 $10.88 $8.06 16,261
2015-07-23 $11.46 $11.46 $11.12 $11.24 $8.33 31,955
2015-07-22 $11.49 $11.49 $11.27 $11.38 $8.43 14,427
2015-07-21 $11.63 $11.78 $11.63 $11.78 $8.73 20,880
2015-07-20 $11.77 $11.86 $11.72 $11.82 $8.76 29,474
2015-07-17 $11.66 $11.79 $11.66 $11.75 $8.71 46,053
2015-07-16 $11.48 $11.79 $11.48 $11.77 $8.72 128,236
2015-07-15 $11.57 $11.59 $11.43 $11.48 $8.51 181,234
2015-07-14 $11.61 $11.81 $11.61 $11.79 $8.74 209,682
2015-07-13 $11.57 $11.92 $11.57 $11.92 $8.83 132,567

Sanlam (SLLDY) News Headlines

Recent Sanlam (SLLDY) News
Similar Companies to Sanlam (SLLDY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.