T&D Holdings Inc (TDHOY) Exchange: PINK

  1. Overview
  2. T&D Holdings Inc (TDHOY)

Data as of Aug. 21, 2025

$13.69 ($1.00) 7.88%

T&D Holdings Inc - Daily Information
Click for more stock information on T&D Holdings Inc.
Daily Information Data
Date Aug. 21, 2025
Open $13.70
Previous Close $13.69
High $13.70
Low $13.06
Adjusted Open $13.70
Previous Adjusted Close $13.69
Adjusted High $13.70
Adjusted Low $13.06

About T&D Holdings Inc (TDHOY)

No Description Available

Invest in T&D Holdings Inc (TDHOY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for T&D Holdings Inc (TDHOY)

Date Open High Low Close Adj.Close Volume
2025-08-21 $13.70 $13.70 $13.06 $13.69 $13.69 51,107
2025-08-20 $12.90 $13.29 $12.69 $12.69 $12.69 68,846
2025-08-19 $13.29 $13.29 $13.29 $13.29 $13.29 2,103
2025-08-18 $13.51 $13.51 $13.51 $13.51 $13.51 243
2025-08-15 $13.48 $13.51 $13.48 $13.51 $13.51 1,189
2025-08-14 $13.46 $13.72 $13.46 $13.72 $13.72 1,754
2025-08-13 $13.50 $13.50 $13.50 $13.50 $13.50 360
2025-08-12 $13.10 $13.12 $12.64 $12.64 $12.64 2,429
2025-08-11 $13.77 $13.77 $12.98 $12.98 $12.98 3,351
2025-08-08 $13.27 $13.67 $13.16 $13.67 $13.67 11,757
2025-08-07 $13.42 $13.52 $13.42 $13.52 $13.52 2,403
2025-08-06 $13.54 $13.54 $13.00 $13.31 $13.31 5,376
2025-08-05 $12.93 $12.93 $12.81 $12.81 $12.81 1,173
2025-08-04 $12.55 $12.67 $12.55 $12.67 $12.67 1,550
2025-08-01 $12.46 $12.81 $12.46 $12.81 $12.81 1,462
2025-07-31 $12.30 $12.84 $12.11 $12.21 $12.21 12,735
2025-07-30 $12.17 $12.23 $11.84 $12.10 $12.10 7,388
2025-07-29 $12.51 $12.51 $12.25 $12.28 $12.28 62,629
2025-07-28 $12.25 $12.25 $11.85 $11.85 $11.85 87,890
2025-07-25 $12.30 $12.43 $11.82 $12.23 $12.23 107,272
2025-07-24 $12.40 $12.40 $12.40 $12.40 $12.40 194
2025-07-23 $12.18 $12.37 $12.18 $12.37 $12.37 643
2025-07-22 $11.11 $11.66 $11.11 $11.66 $11.66 5,590
2025-07-21 $11.53 $11.71 $11.53 $11.71 $11.71 2,204
2025-07-18 $11.18 $11.18 $11.10 $11.10 $11.10 1,701
2025-07-17 $11.78 $11.78 $11.35 $11.35 $11.35 529
2025-07-16 $10.96 $11.07 $10.96 $11.07 $11.07 2,200
2025-07-15 $11.46 $11.46 $11.46 $11.46 $11.46 253
2025-07-14 $11.47 $11.47 $11.11 $11.25 $11.25 2,862
2025-07-11 $10.99 $11.12 $10.92 $11.12 $11.12 579
2025-07-10 $10.83 $10.95 $10.80 $10.80 $10.80 1,735
2025-07-09 $10.43 $10.81 $10.43 $10.80 $10.80 23,275
2025-07-08 $10.83 $10.83 $10.58 $10.59 $10.59 5,114
2025-07-07 $10.77 $10.78 $10.77 $10.78 $10.78 1,111
2025-07-03 $11.33 $11.33 $11.01 $11.13 $11.13 1,384
2025-07-02 $11.18 $11.18 $11.11 $11.11 $11.11 1,048
2025-07-01 $11.03 $11.09 $11.03 $11.09 $11.09 830
2025-06-30 $10.56 $11.06 $10.56 $10.56 $10.56 1,176
2025-06-27 $10.62 $10.92 $10.50 $10.50 $10.50 1,134
2025-06-26 $10.85 $10.99 $10.65 $10.65 $10.65 16,900
2025-06-25 $10.67 $10.67 $10.67 $10.67 $10.67 382
2025-06-24 $10.96 $10.96 $10.96 $10.96 $10.96 1,946
2025-06-23 $10.74 $10.74 $10.33 $10.67 $10.67 4,430
2025-06-20 $10.98 $10.98 $10.98 $10.98 $10.98 483
2025-06-18 $11.02 $11.05 $11.02 $11.05 $11.05 588
2025-06-17 $11.10 $11.10 $11.06 $11.06 $11.06 573
2025-06-16 $11.30 $11.36 $11.01 $11.36 $11.36 2,227
2025-06-13 $11.22 $11.22 $11.22 $11.22 $11.22 286
2025-06-12 $11.13 $11.32 $11.00 $11.12 $11.12 3,074
2025-06-11 $11.21 $11.22 $11.16 $11.16 $11.16 1,241
2025-06-10 $11.33 $11.33 $11.33 $11.33 $11.33 857
2025-06-09 $11.76 $11.76 $11.76 $11.76 $11.76 484
2025-06-06 $11.62 $11.62 $11.60 $11.60 $11.60 1,297
2025-06-05 $11.48 $11.64 $11.48 $11.62 $11.62 19,002
2025-06-04 $11.89 $11.96 $11.89 $11.96 $11.96 1,052
2025-06-03 $12.17 $12.17 $11.89 $11.89 $11.89 6,969
2025-06-02 $11.94 $12.08 $11.94 $12.04 $12.04 12,066
2025-05-30 $11.47 $11.61 $11.28 $11.61 $11.61 1,992
2025-05-29 $11.29 $11.32 $11.29 $11.32 $11.32 3,001
2025-05-28 $11.24 $11.24 $11.04 $11.04 $11.04 1,426
2025-05-27 $11.33 $11.41 $11.30 $11.41 $11.41 773
2025-05-23 $11.15 $11.20 $10.89 $11.20 $11.20 3,018
2025-05-22 $10.78 $10.84 $10.51 $10.66 $10.66 27,486
2025-05-21 $10.65 $10.88 $10.35 $10.73 $10.73 74,098
2025-05-20 $10.36 $10.36 $10.36 $10.36 $10.36 604
2025-05-19 $10.81 $10.81 $10.81 $10.81 $10.81 371
2025-05-16 $10.81 $10.81 $10.81 $10.81 $10.81 212
2025-05-15 $10.40 $10.81 $10.40 $10.81 $10.81 661
2025-05-14 $10.58 $10.58 $10.47 $10.57 $10.57 3,391
2025-05-13 $10.20 $10.31 $10.20 $10.31 $10.31 2,812
2025-05-12 $10.27 $11.07 $10.27 $11.07 $11.07 1,976
2025-05-09 $10.51 $10.82 $10.38 $10.38 $10.38 8,126
2025-05-08 $10.52 $10.52 $10.52 $10.52 $10.52 318
2025-05-07 $10.59 $10.61 $10.30 $10.30 $10.30 1,214
2025-05-06 $10.29 $10.48 $9.91 $10.48 $10.48 1,743
2025-05-05 $10.23 $10.63 $10.22 $10.22 $10.22 4,384
2025-05-02 $9.98 $9.98 $9.98 $9.98 $9.98 640
2025-05-01 $10.50 $11.14 $10.29 $10.29 $10.29 1,351
2025-04-30 $10.27 $10.27 $10.27 $10.27 $10.27 521
2025-04-29 $10.06 $10.62 $10.06 $10.31 $10.31 5,914
2025-04-28 $10.81 $10.81 $10.05 $10.42 $10.42 4,031
2025-04-25 $9.99 $10.17 $9.83 $10.02 $10.02 24,073
2025-04-24 $10.55 $10.55 $9.79 $10.11 $10.11 5,113
2025-04-23 $9.26 $10.01 $9.26 $10.01 $10.01 2,523
2025-04-22 $9.69 $9.74 $9.28 $9.28 $9.28 17,759
2025-04-21 $9.48 $9.62 $9.11 $9.62 $9.62 3,069
2025-04-17 $9.62 $9.78 $9.60 $9.78 $9.78 4,202
2025-04-16 $9.57 $9.62 $9.08 $9.08 $9.08 4,574
2025-04-15 $9.62 $9.76 $9.54 $9.73 $9.73 3,618
2025-04-14 $9.59 $9.65 $9.23 $9.54 $9.54 10,576
2025-04-11 $9.21 $9.41 $8.97 $9.41 $9.41 24,966
2025-04-10 $9.51 $9.80 $8.99 $8.99 $8.99 13,999
2025-04-09 $8.87 $9.58 $8.55 $9.34 $9.34 32,248
2025-04-08 $9.40 $9.81 $8.99 $8.99 $8.99 10,791
2025-04-07 $8.68 $9.05 $8.20 $9.00 $9.00 10,897
2025-04-04 $9.80 $9.80 $8.87 $9.27 $9.27 36,309
2025-04-03 $10.07 $10.07 $9.88 $9.92 $9.92 6,268
2025-04-02 $10.60 $10.76 $10.60 $10.76 $10.76 630
2025-04-01 $10.21 $10.67 $10.21 $10.57 $10.57 8,108
2025-03-31 $10.71 $11.23 $10.71 $10.89 $10.89 151,447
2025-03-28 $10.83 $11.27 $10.79 $11.27 $11.27 5,705
2025-03-27 $11.39 $11.39 $11.35 $11.35 $11.35 747
2025-03-26 $10.80 $10.80 $10.69 $10.77 $10.77 7,236
2025-03-25 $10.63 $10.66 $10.63 $10.66 $10.66 2,728
2025-03-24 $10.67 $10.72 $10.65 $10.68 $10.68 3,395
2025-03-21 $10.65 $10.65 $10.63 $10.65 $10.65 7,414
2025-03-20 $10.83 $10.83 $10.51 $10.83 $10.83 7,550
2025-03-19 $10.57 $10.72 $10.57 $10.72 $10.72 1,766
2025-03-18 $10.53 $10.53 $10.53 $10.53 $10.53 312
2025-03-17 $10.55 $10.56 $10.55 $10.56 $10.56 1,382
2025-03-14 $10.55 $10.59 $10.55 $10.55 $10.55 2,181
2025-03-13 $10.25 $10.25 $10.11 $10.24 $10.24 2,132
2025-03-12 $9.97 $10.06 $9.96 $10.01 $10.01 11,140
2025-03-11 $9.60 $9.76 $9.44 $9.76 $9.76 10,823
2025-03-10 $10.13 $10.17 $10.01 $10.17 $10.17 3,104
2025-03-07 $10.42 $10.84 $10.41 $10.41 $10.41 22,756
2025-03-06 $10.30 $10.94 $10.30 $10.69 $10.69 3,614
2025-03-05 $10.54 $10.54 $10.13 $10.54 $10.54 942
2025-03-04 $10.43 $10.48 $10.43 $10.44 $10.44 2,176
2025-03-03 $10.70 $10.97 $10.61 $10.90 $10.90 1,843
2025-02-28 $10.45 $10.87 $10.38 $10.87 $10.87 14,720
2025-02-27 $10.45 $10.62 $10.45 $10.62 $10.62 1,417
2025-02-26 $10.25 $10.71 $10.25 $10.71 $10.71 1,640
2025-02-25 $10.76 $11.17 $10.66 $11.17 $11.17 1,872
2025-02-24 $10.51 $10.92 $10.51 $10.54 $10.54 2,097
2025-02-21 $10.50 $10.56 $10.35 $10.51 $10.51 19,624
2025-02-20 $10.44 $10.92 $10.44 $10.46 $10.46 25,091
2025-02-19 $9.99 $10.41 $9.99 $10.32 $10.32 1,416
2025-02-18 $10.85 $10.85 $10.37 $10.37 $10.37 3,671
2025-02-14 $10.11 $10.22 $10.00 $10.00 $10.00 10,529
2025-02-13 $10.12 $10.37 $10.12 $10.18 $10.18 3,461
2025-02-12 $9.91 $10.00 $9.85 $10.00 $10.00 1,682
2025-02-11 $10.06 $10.06 $9.86 $9.88 $9.88 2,299
2025-02-10 $9.87 $9.87 $9.84 $9.84 $9.84 4,071
2025-02-07 $9.91 $9.91 $9.70 $9.70 $9.70 4,157
2025-02-06 $9.72 $9.82 $9.65 $9.82 $9.82 2,509
2025-02-05 $9.63 $9.66 $9.63 $9.65 $9.65 2,540
2025-02-04 $9.58 $9.58 $9.55 $9.58 $9.58 1,150
2025-02-03 $9.44 $9.49 $9.40 $9.48 $9.48 4,095
2025-01-31 $9.53 $9.53 $9.46 $9.47 $9.47 5,479
2025-01-30 $9.52 $9.62 $9.47 $9.56 $9.56 6,555
2025-01-29 $9.30 $9.32 $9.29 $9.31 $9.31 1,950
2025-01-28 $9.27 $9.31 $9.27 $9.27 $9.27 2,483
2025-01-27 $9.20 $9.25 $9.20 $9.23 $9.23 1,339
2025-01-24 $9.05 $9.05 $9.05 $9.05 $9.05 433
2025-01-23 $9.03 $9.13 $8.98 $9.12 $9.12 7,449
2025-01-22 $9.05 $9.07 $9.03 $9.03 $9.03 2,062
2025-01-21 $9.16 $9.16 $8.95 $8.95 $8.95 441
2025-01-17 $9.06 $9.11 $8.79 $9.10 $9.10 15,587
2025-01-16 $9.06 $9.22 $8.97 $9.22 $9.22 5,553
2025-01-15 $9.10 $9.16 $9.06 $9.16 $9.16 4,525
2025-01-14 $8.76 $8.80 $8.76 $8.77 $8.77 1,368
2025-01-13 $8.70 $8.76 $8.64 $8.64 $8.64 2,923
2025-01-10 $8.74 $8.75 $8.72 $8.74 $8.74 2,306
2025-01-08 $9.22 $9.25 $9.21 $9.21 $9.21 4,278
2025-01-07 $9.28 $9.28 $9.24 $9.24 $9.24 3,336
2025-01-06 $9.16 $9.22 $9.12 $9.16 $9.16 2,597
2025-01-03 $9.10 $9.22 $9.09 $9.09 $9.09 9,871
2025-01-02 $9.15 $9.24 $9.08 $9.08 $9.08 1,760
2024-12-31 $8.80 $9.13 $8.80 $9.13 $9.13 956
2024-12-30 $9.21 $9.54 $8.85 $9.09 $9.09 6,496
2024-12-27 $9.62 $9.62 $9.30 $9.30 $9.30 1,698
2024-12-26 $9.02 $9.13 $9.02 $9.07 $9.07 15,414
2024-12-24 $8.93 $9.02 $8.93 $9.02 $9.02 839
2024-12-23 $8.93 $8.99 $8.93 $8.94 $8.94 5,547
2024-12-20 $8.90 $8.97 $8.90 $8.90 $8.90 1,803
2024-12-19 $9.00 $9.20 $8.92 $9.01 $9.01 5,043
2024-12-18 $9.10 $9.22 $8.62 $8.75 $8.75 3,302
2024-12-17 $9.03 $9.03 $8.88 $8.88 $8.88 47,646
2024-12-16 $9.08 $9.31 $9.01 $9.04 $9.04 5,447
2024-12-13 $9.06 $9.39 $9.06 $9.37 $9.37 1,234
2024-12-12 $9.29 $9.34 $9.29 $9.34 $9.34 1,543
2024-12-11 $9.45 $9.48 $9.37 $9.37 $9.37 1,155
2024-12-10 $9.21 $9.34 $9.16 $9.23 $9.23 3,726
2024-12-09 $9.12 $9.12 $9.08 $9.08 $9.08 649
2024-12-06 $9.11 $9.12 $9.10 $9.10 $9.10 16,521
2024-12-05 $9.36 $9.41 $9.16 $9.36 $9.36 7,355
2024-12-04 $9.40 $9.40 $9.28 $9.28 $9.28 7,231
2024-12-03 $9.85 $10.08 $9.65 $9.65 $9.65 21,445
2024-12-02 $9.74 $9.90 $9.71 $9.71 $9.71 16,105
2024-11-29 $9.38 $9.41 $9.38 $9.41 $9.41 370
2024-11-27 $8.24 $8.24 $8.18 $8.19 $8.19 37,876
2024-11-26 $8.23 $8.25 $8.20 $8.21 $8.21 11,281
2024-11-25 $7.80 $8.30 $7.80 $8.08 $8.08 31,490
2024-11-22 $7.69 $7.79 $7.49 $7.76 $7.76 96,548
2024-11-21 $7.55 $7.58 $7.41 $7.41 $7.41 11,151
2024-11-20 $7.56 $7.72 $7.40 $7.69 $7.69 8,348
2024-11-19 $7.89 $7.91 $7.80 $7.84 $7.84 13,269
2024-11-18 $8.02 $8.02 $7.72 $7.72 $7.72 25,377
2024-11-15 $7.94 $8.21 $7.79 $7.79 $7.79 6,013
2024-11-14 $8.13 $8.24 $7.82 $8.24 $8.24 24,241
2024-11-13 $8.27 $8.33 $8.20 $8.26 $8.26 12,144
2024-11-12 $8.17 $8.18 $7.90 $7.90 $7.90 1,856
2024-11-11 $8.24 $8.41 $8.07 $8.41 $8.41 4,609
2024-11-08 $8.33 $8.35 $8.33 $8.35 $8.35 1,589
2024-11-07 $8.34 $8.51 $8.18 $8.41 $8.41 9,211
2024-11-06 $7.87 $8.21 $7.87 $8.19 $8.19 1,795
2024-11-05 $8.00 $8.11 $7.99 $8.06 $8.06 80,932
2024-11-04 $7.88 $8.18 $7.61 $7.87 $7.87 11,854
2024-11-01 $7.83 $8.12 $7.77 $7.90 $7.90 49,149
2024-10-31 $7.88 $8.10 $7.76 $7.95 $7.95 86,540
2024-10-30 $8.00 $8.10 $7.95 $7.96 $7.96 12,439
2024-10-29 $7.98 $8.14 $7.91 $8.01 $8.01 16,432
2024-10-28 $7.94 $8.03 $7.81 $7.96 $7.96 8,306
2024-10-25 $7.90 $8.07 $7.74 $7.74 $7.74 4,247
2024-10-24 $7.92 $8.06 $7.85 $8.06 $8.06 10,193
2024-10-23 $7.92 $8.02 $7.92 $8.01 $8.01 5,238
2024-10-22 $8.14 $8.21 $7.96 $8.20 $8.20 35,267
2024-10-21 $8.44 $8.66 $8.16 $8.37 $8.37 8,562
2024-10-18 $8.58 $8.58 $8.28 $8.58 $8.58 1,306
2024-10-17 $8.50 $8.87 $8.29 $8.46 $8.46 4,326
2024-10-16 $8.33 $8.75 $8.33 $8.68 $8.68 3,238
2024-10-15 $8.61 $8.80 $8.58 $8.58 $8.58 2,740
2024-10-14 $8.80 $8.80 $8.80 $8.80 $8.80 34
2024-10-11 $8.66 $8.80 $8.66 $8.80 $8.80 1,298
2024-10-10 $8.66 $8.66 $8.41 $8.51 $8.51 44,479
2024-10-09 $8.92 $8.92 $8.84 $8.84 $8.84 1,887
2024-10-08 $8.67 $8.95 $8.67 $8.71 $8.71 2,739
2024-10-07 $8.90 $8.90 $8.72 $8.72 $8.72 40,928
2024-10-04 $8.74 $8.83 $8.41 $8.83 $8.83 5,691
2024-10-03 $8.46 $8.55 $8.34 $8.54 $8.54 3,224
2024-10-02 $8.46 $8.66 $8.33 $8.62 $8.62 4,758
2024-10-01 $8.54 $8.87 $8.54 $8.85 $8.85 5,969
2024-09-30 $8.78 $8.93 $8.62 $8.73 $8.73 4,708
2024-09-27 $8.42 $8.81 $8.22 $8.22 $8.22 1,124
2024-09-26 $8.75 $9.06 $8.75 $9.05 $9.05 4,400
2024-09-25 $8.75 $8.91 $8.62 $8.63 $8.63 2,698
2024-09-24 $8.76 $9.06 $8.69 $8.69 $8.69 3,208
2024-09-23 $8.94 $8.98 $8.91 $8.91 $8.91 4,719
2024-09-20 $8.89 $8.95 $8.80 $8.91 $8.91 8,555
2024-09-19 $8.99 $8.99 $8.40 $8.61 $8.61 6,560
2024-09-18 $8.55 $8.60 $8.49 $8.49 $8.49 4,314
2024-09-17 $8.64 $8.67 $8.48 $8.48 $8.48 3,160
2024-09-16 $8.43 $8.75 $8.14 $8.59 $8.59 16,198
2024-09-13 $8.62 $8.82 $8.53 $8.81 $8.81 1,154
2024-09-12 $8.29 $8.29 $8.01 $8.02 $8.02 9,790
2024-09-11 $8.13 $8.13 $7.86 $7.87 $7.87 6,816
2024-09-10 $7.99 $8.24 $7.69 $7.82 $7.82 30,519
2024-09-09 $8.06 $8.26 $7.75 $8.02 $8.02 45,251
2024-09-06 $8.15 $8.15 $7.90 $7.90 $7.90 4,464
2024-09-05 $8.17 $8.19 $7.87 $7.87 $7.87 15,453
2024-09-04 $7.93 $8.52 $7.90 $8.13 $8.13 20,992
2024-09-03 $8.47 $8.79 $8.39 $8.39 $8.39 22,909
2024-08-30 $8.44 $8.44 $8.11 $8.39 $8.39 11,200
2024-08-29 $8.51 $8.74 $8.32 $8.32 $8.32 66,169
2024-08-28 $8.38 $8.38 $8.11 $8.21 $8.21 41,242
2024-08-27 $8.14 $8.26 $7.94 $7.98 $7.98 24,152
2024-08-26 $8.27 $8.27 $7.96 $8.15 $8.15 26,454
2024-08-23 $8.14 $8.64 $8.13 $8.16 $8.16 102,927
2024-08-22 $8.16 $8.16 $7.88 $8.01 $8.01 14,555
2024-08-21 $8.10 $8.65 $8.10 $8.15 $8.15 15,605
2024-08-20 $7.96 $8.25 $7.96 $8.05 $8.05 38,001
2024-08-19 $8.33 $8.33 $8.02 $8.27 $8.27 38,548
2024-08-16 $8.24 $8.55 $7.93 $7.95 $7.95 86,445
2024-08-15 $8.23 $8.23 $8.00 $8.12 $8.12 127,525
2024-08-14 $8.11 $8.11 $7.95 $7.96 $7.96 90,870
2024-08-13 $7.85 $7.91 $7.68 $7.83 $7.83 101,967
2024-08-12 $7.64 $7.64 $7.35 $7.35 $7.35 16,213
2024-08-09 $6.98 $7.49 $6.96 $7.00 $7.00 93,837
2024-08-08 $7.36 $7.43 $7.30 $7.33 $7.33 118,959
2024-08-07 $7.51 $7.51 $7.31 $7.33 $7.33 28,756
2024-08-06 $7.33 $7.43 $7.19 $7.22 $7.22 45,702
2024-08-05 $7.36 $7.59 $7.36 $7.59 $7.59 38,335
2024-08-02 $8.06 $8.12 $7.85 $8.05 $8.05 4,889
2024-08-01 $8.99 $9.03 $8.76 $8.76 $8.76 2,479
2024-07-31 $9.21 $9.29 $9.19 $9.29 $9.29 49,277
2024-07-30 $8.98 $9.02 $8.93 $8.98 $8.98 23,162
2024-07-29 $9.00 $9.01 $8.97 $8.97 $8.97 4,931
2024-07-26 $8.71 $8.90 $8.54 $8.75 $8.75 3,655
2024-07-25 $8.66 $8.94 $8.66 $8.82 $8.82 15,679
2024-07-24 $9.14 $9.21 $8.95 $9.09 $9.09 6,515
2024-07-23 $9.38 $9.38 $9.37 $9.37 $9.37 2,618
2024-07-22 $9.23 $9.40 $9.17 $9.30 $9.30 5,907
2024-07-19 $9.05 $9.10 $9.05 $9.06 $9.06 11,546
2024-07-18 $9.19 $9.19 $9.07 $9.11 $9.11 12,666
2024-07-17 $9.06 $9.07 $9.00 $9.05 $9.05 8,758
2024-07-16 $9.09 $9.28 $9.09 $9.28 $9.28 8,733
2024-07-15 $9.54 $9.62 $9.09 $9.20 $9.20 11,863
2024-07-12 $8.82 $9.18 $8.82 $9.18 $9.18 24,800
2024-07-11 $9.40 $9.40 $9.28 $9.37 $9.37 25,916
2024-07-10 $9.48 $9.52 $9.48 $9.52 $9.52 26,195
2024-07-09 $9.31 $9.36 $9.14 $9.36 $9.36 16,597
2024-07-08 $9.30 $9.34 $9.29 $9.32 $9.32 9,504
2024-07-05 $9.65 $9.68 $9.44 $9.68 $9.68 5,586
2024-07-03 $9.52 $9.52 $9.40 $9.52 $9.52 4,979
2024-07-02 $9.35 $9.39 $9.32 $9.38 $9.38 38,229
2024-07-01 $9.03 $9.03 $8.98 $9.00 $9.00 15,091
2024-06-28 $8.77 $8.77 $8.72 $8.75 $8.75 8,629
2024-06-27 $8.57 $8.59 $8.55 $8.57 $8.57 32,753
2024-06-26 $8.33 $8.35 $8.33 $8.34 $8.34 99,494
2024-06-25 $8.51 $8.54 $8.48 $8.54 $8.54 40,716
2024-06-24 $8.32 $8.36 $8.32 $8.32 $8.32 11,986
2024-06-21 $8.22 $8.22 $8.19 $8.21 $8.21 21,614
2024-06-20 $8.20 $8.25 $8.19 $8.24 $8.24 74,287
2024-06-18 $8.16 $8.32 $8.16 $8.20 $8.20 91,234
2024-06-17 $8.25 $8.42 $8.18 $8.26 $8.26 35,888
2024-06-14 $8.37 $8.49 $8.36 $8.49 $8.49 2,001
2024-06-13 $8.27 $8.29 $8.25 $8.25 $8.25 40,675
2024-06-12 $8.78 $8.83 $8.70 $8.74 $8.74 28,853
2024-06-11 $8.67 $8.71 $8.65 $8.67 $8.67 21,780
2024-06-10 $8.82 $9.02 $8.82 $8.87 $8.87 28,267
2024-06-07 $8.69 $8.81 $8.69 $8.81 $8.81 4,497
2024-06-06 $8.53 $8.56 $8.53 $8.56 $8.56 6,663
2024-06-05 $8.56 $8.58 $8.56 $8.58 $8.58 4,474
2024-06-04 $8.81 $8.84 $8.79 $8.84 $8.84 8,904
2024-06-03 $9.01 $9.03 $9.01 $9.02 $9.02 4,126
2024-05-31 $8.93 $8.95 $8.93 $8.95 $8.95 600
2024-05-30 $8.81 $8.82 $8.79 $8.81 $8.81 2,346
2024-05-29 $8.61 $8.61 $8.61 $8.61 $8.61 15,760
2024-05-28 $8.48 $8.50 $8.47 $8.47 $8.47 5,735
2024-05-24 $8.19 $8.19 $8.16 $8.16 $8.16 4,466
2024-05-23 $8.14 $8.18 $8.14 $8.18 $8.18 1,732
2024-05-22 $8.06 $8.07 $8.01 $8.01 $8.01 24,257
2024-05-21 $8.07 $8.14 $7.88 $8.14 $8.14 22,514
2024-05-20 $8.32 $8.38 $8.22 $8.38 $8.38 5,483
2024-05-17 $8.02 $8.02 $7.98 $7.98 $7.98 3,275
2024-05-16 $7.83 $7.83 $7.79 $7.79 $7.79 5,599
2024-05-15 $8.39 $8.51 $8.39 $8.51 $8.51 1,158
2024-05-14 $8.43 $8.46 $8.41 $8.45 $8.45 11,206
2024-05-13 $8.37 $8.40 $8.35 $8.40 $8.40 4,999
2024-05-10 $8.63 $8.65 $8.57 $8.59 $8.59 35,510
2024-05-09 $8.41 $8.50 $8.41 $8.50 $8.50 43,634
2024-05-08 $8.20 $8.22 $8.10 $8.15 $8.15 28,219
2024-05-07 $8.28 $8.44 $8.26 $8.37 $8.37 133,324
2024-05-06 $8.47 $8.49 $8.45 $8.45 $8.45 37,937
2024-05-03 $8.42 $8.52 $8.36 $8.38 $8.38 33,055
2024-05-02 $8.27 $8.32 $8.26 $8.32 $8.32 6,938
2024-05-01 $8.26 $8.42 $8.26 $8.29 $8.29 29,269
2024-04-30 $8.14 $8.63 $8.14 $8.45 $8.45 180,773
2024-04-29 $8.25 $8.31 $8.21 $8.23 $8.23 83,586
2024-04-26 $8.13 $8.16 $8.13 $8.16 $8.16 25,042
2024-04-25 $7.67 $7.74 $7.67 $7.74 $7.74 1,759
2024-04-24 $7.92 $7.92 $7.92 $7.92 $7.92 2,296
2024-04-23 $8.10 $8.10 $8.10 $8.10 $8.10 265
2024-04-22 $8.12 $8.14 $8.12 $8.14 $8.14 1,314
2024-04-19 $7.76 $8.00 $7.76 $7.96 $7.96 4,549
2024-04-18 $8.07 $8.12 $7.94 $8.07 $8.07 6,646
2024-04-17 $7.92 $8.22 $7.92 $8.22 $8.22 15,045
2024-04-16 $8.23 $8.24 $8.21 $8.22 $8.22 1,850
2024-04-15 $8.47 $8.47 $8.41 $8.42 $8.42 4,111
2024-04-12 $8.38 $8.38 $8.34 $8.34 $8.34 2,485
2024-04-11 $8.29 $8.34 $8.29 $8.34 $8.34 4,615
2024-04-10 $8.45 $8.45 $8.43 $8.43 $8.43 3,415
2024-04-09 $8.72 $8.72 $8.72 $8.72 $8.72 211
2024-04-08 $8.67 $8.67 $8.67 $8.67 $8.67 920
2024-04-05 $8.76 $8.76 $8.76 $8.76 $8.76 68
2024-04-04 $8.76 $8.76 $8.76 $8.76 $8.76 1,813
2024-04-03 $8.73 $8.76 $8.73 $8.76 $8.76 1,813
2024-04-02 $8.48 $8.52 $8.48 $8.52 $8.52 1,669
2024-04-01 $8.43 $8.46 $8.43 $8.46 $8.46 13,819
2024-03-28 $8.84 $8.84 $8.84 $8.84 $8.84 20
2024-03-27 $8.67 $8.84 $8.67 $8.84 $8.84 82,820
2024-03-26 $8.90 $8.90 $8.74 $8.89 $8.89 3,391
2024-03-25 $8.62 $8.62 $8.62 $8.62 $8.62 2,501
2024-03-22 $9.06 $9.06 $8.78 $8.99 $8.99 43,445
2024-03-21 $8.88 $8.88 $8.88 $8.88 $8.88 0
2024-03-20 $8.89 $8.89 $8.88 $8.88 $8.88 2,737
2024-03-19 $8.80 $8.89 $8.77 $8.89 $8.89 4,114
2024-03-18 $8.59 $8.59 $8.59 $8.59 $8.59 2,206
2024-03-15 $8.63 $8.75 $8.63 $8.66 $8.66 947
2024-03-14 $8.76 $8.82 $8.72 $8.72 $8.72 2,085
2024-03-13 $8.84 $8.87 $8.72 $8.75 $8.75 10,562
2024-03-12 $8.72 $9.02 $8.72 $8.83 $8.83 5,600
2024-03-11 $9.15 $9.15 $8.71 $8.83 $8.83 5,600
2024-03-08 $9.27 $9.44 $9.13 $9.44 $9.44 1,861
2024-03-07 $8.94 $8.94 $8.94 $8.94 $8.94 167
2024-03-06 $8.94 $8.94 $8.94 $8.94 $8.94 138
2024-03-05 $8.94 $8.94 $8.94 $8.94 $8.94 229
2024-03-04 $9.10 $9.10 $8.94 $8.94 $8.94 971
2024-03-01 $8.96 $8.96 $8.96 $8.96 $8.96 1,408
2024-02-29 $8.75 $8.75 $8.56 $8.56 $8.56 4,950
2024-02-28 $8.46 $8.63 $8.46 $8.63 $8.63 7,077
2024-02-27 $8.80 $8.99 $8.62 $8.99 $8.99 4,113
2024-02-26 $8.51 $8.51 $8.51 $8.51 $8.51 158
2024-02-23 $8.60 $8.60 $8.51 $8.51 $8.51 3,402
2024-02-22 $8.23 $8.44 $8.23 $8.34 $8.34 3,296
2024-02-21 $8.50 $8.50 $8.50 $8.50 $8.50 357
2024-02-20 $8.71 $8.71 $8.71 $8.71 $8.71 1,015
2024-02-16 $8.23 $8.41 $8.23 $8.41 $8.41 604
2024-02-15 $7.57 $7.88 $7.57 $7.86 $7.86 1,523
2024-02-14 $8.07 $8.07 $8.07 $8.07 $8.07 552
2024-02-13 $7.94 $8.08 $7.92 $8.07 $8.07 9,931
2024-02-12 $7.76 $7.76 $7.76 $7.76 $7.76 128
2024-02-09 $7.76 $7.92 $7.74 $7.76 $7.76 4,469
2024-02-08 $7.86 $7.94 $7.73 $7.73 $7.73 26,921
2024-02-07 $7.98 $8.14 $7.83 $7.85 $7.85 15,912
2024-02-06 $7.93 $8.03 $7.93 $8.03 $8.03 869
2024-02-05 $7.92 $8.08 $7.92 $8.08 $8.08 58,673
2024-02-02 $7.88 $7.94 $7.84 $7.94 $7.94 90,599
2024-02-01 $8.02 $8.09 $7.89 $8.08 $8.08 1,334
2024-01-31 $8.17 $8.17 $8.17 $8.17 $8.17 150
2024-01-30 $8.17 $8.17 $8.17 $8.17 $8.17 4,295
2024-01-29 $8.07 $8.14 $8.07 $8.11 $8.11 45,207
2024-01-26 $7.95 $7.98 $7.93 $7.98 $7.98 48,516
2024-01-25 $7.99 $7.99 $7.99 $7.99 $7.99 28,190
2024-01-24 $8.01 $8.07 $8.01 $8.04 $8.04 1,654
2024-01-23 $7.83 $7.83 $7.83 $7.83 $7.83 1,314
2024-01-22 $8.10 $8.16 $8.10 $8.16 $8.16 1,322
2024-01-19 $8.00 $8.07 $7.98 $8.07 $8.07 1,559
2024-01-18 $8.15 $8.15 $8.15 $8.15 $8.15 439
2024-01-17 $8.16 $8.16 $8.05 $8.09 $8.09 11,991
2024-01-16 $8.14 $8.14 $8.08 $8.08 $8.08 759
2024-01-12 $8.04 $8.05 $8.00 $8.05 $8.05 20,631
2024-01-11 $7.97 $8.13 $7.97 $8.13 $8.13 555
2024-01-10 $8.05 $8.05 $7.71 $7.71 $7.71 444
2024-01-09 $8.03 $8.25 $8.03 $8.25 $8.25 2,202
2024-01-08 $8.18 $8.36 $8.05 $8.06 $8.06 23,658
2024-01-05 $7.86 $8.09 $7.83 $8.04 $8.04 6,591
2024-01-04 $7.92 $8.18 $7.91 $7.91 $7.91 5,247
2024-01-03 $7.65 $7.79 $7.64 $7.79 $7.79 7,273
2024-01-02 $7.90 $7.92 $7.80 $7.80 $7.80 8,316
2023-12-29 $7.71 $7.89 $7.71 $7.74 $7.74 6,896
2023-12-28 $7.92 $7.92 $7.92 $7.92 $7.92 395
2023-12-27 $7.74 $7.75 $7.64 $7.64 $7.64 9,950
2023-12-26 $7.44 $7.66 $7.44 $7.52 $7.52 10,569
2023-12-22 $7.70 $7.77 $7.52 $7.63 $7.63 2,949
2023-12-21 $7.58 $7.58 $7.34 $7.35 $7.35 4,521
2023-12-20 $7.60 $7.60 $7.57 $7.57 $7.57 3,119
2023-12-19 $7.45 $7.45 $7.45 $7.45 $7.45 1,306
2023-12-18 $7.40 $7.73 $7.40 $7.72 $7.72 78,880
2023-12-15 $7.50 $7.76 $7.50 $7.63 $7.63 1,464
2023-12-14 $7.97 $8.02 $7.57 $7.79 $7.79 2,969
2023-12-13 $8.26 $8.26 $7.97 $8.00 $8.00 23,877
2023-12-12 $8.00 $8.04 $7.80 $8.04 $8.04 18,658
2023-12-11 $7.92 $7.92 $7.92 $7.92 $7.92 1,097
2023-12-08 $8.10 $8.10 $7.88 $7.88 $7.88 1,781
2023-12-07 $7.94 $8.10 $7.94 $8.10 $8.10 59,714
2023-12-06 $7.59 $7.71 $7.59 $7.71 $7.71 943
2023-12-05 $7.64 $7.64 $7.62 $7.62 $7.62 94,446
2023-12-04 $7.34 $7.37 $7.32 $7.32 $7.32 111,401
2023-12-01 $7.33 $7.47 $7.30 $7.47 $7.47 4,822
2023-11-30 $7.28 $7.37 $7.28 $7.28 $7.28 2,010
2023-11-29 $7.63 $7.63 $7.40 $7.40 $7.40 1,698
2023-11-28 $7.25 $7.70 $7.25 $7.39 $7.39 5,600
2023-11-27 $7.69 $7.70 $7.69 $7.70 $7.70 2,607
2023-11-24 $7.61 $7.61 $7.61 $7.61 $7.61 71
2023-11-22 $7.61 $7.61 $7.54 $7.61 $7.61 2,639
2023-11-21 $7.72 $7.87 $7.65 $7.65 $7.65 1,896
2023-11-20 $7.66 $7.83 $7.66 $7.83 $7.83 699
2023-11-17 $7.76 $7.76 $7.76 $7.76 $7.76 118
2023-11-16 $7.60 $7.63 $7.57 $7.63 $7.63 29,931
2023-11-15 $8.00 $8.00 $7.86 $7.89 $7.89 9,377
2023-11-14 $8.70 $8.70 $8.70 $8.70 $8.70 1,134
2023-11-13 $8.80 $8.80 $8.47 $8.50 $8.50 1,139
2023-11-10 $8.55 $8.55 $8.55 $8.55 $8.55 318
2023-11-09 $8.15 $8.20 $8.15 $8.15 $8.15 11,949
2023-11-08 $8.11 $8.14 $8.08 $8.08 $8.08 4,843
2023-11-07 $8.69 $8.80 $8.68 $8.80 $8.80 29,741
2023-11-06 $8.97 $9.20 $8.88 $9.10 $9.10 4,865
2023-11-03 $9.31 $9.31 $9.23 $9.25 $9.25 38,080
2023-11-02 $8.97 $9.17 $8.97 $9.00 $9.00 9,174
2023-11-01 $8.84 $9.02 $8.84 $9.02 $9.02 10,407
2023-10-31 $8.90 $8.94 $8.90 $8.94 $8.94 2,319
2023-10-30 $8.50 $8.67 $8.50 $8.66 $8.66 36,716
2023-10-27 $8.80 $8.80 $8.54 $8.54 $8.54 1,452
2023-10-26 $8.31 $8.31 $8.31 $8.31 $8.31 1,330
2023-10-25 $8.41 $8.56 $8.30 $8.30 $8.30 3,498
2023-10-24 $8.30 $8.37 $8.30 $8.37 $8.37 437
2023-10-23 $8.46 $8.51 $8.46 $8.51 $8.51 1,748
2023-10-20 $8.64 $8.64 $8.52 $8.52 $8.52 6,623
2023-10-19 $8.80 $8.81 $8.29 $8.81 $8.81 44,968
2023-10-18 $8.65 $8.95 $8.65 $8.78 $8.78 1,079
2023-10-17 $8.56 $8.58 $8.52 $8.58 $8.58 23,172
2023-10-16 $8.50 $8.60 $8.50 $8.60 $8.60 22,283
2023-10-13 $8.70 $8.70 $8.47 $8.50 $8.50 172,228
2023-10-12 $8.70 $8.70 $8.70 $8.70 $8.70 2,234
2023-10-11 $8.70 $8.95 $8.57 $8.95 $8.95 52,016
2023-10-10 $8.77 $8.77 $8.65 $8.71 $8.71 5,577
2023-10-09 $8.50 $8.50 $8.34 $8.34 $8.34 3,981
2023-10-06 $8.42 $8.50 $8.31 $8.31 $8.31 163,669
2023-10-05 $8.44 $8.44 $8.41 $8.41 $8.41 55,443
2023-10-04 $8.32 $8.32 $8.20 $8.27 $8.27 150,850
2023-10-03 $8.34 $8.34 $8.12 $8.12 $8.12 129,215
2023-10-02 $8.43 $8.48 $8.23 $8.23 $8.23 125,750
2023-09-29 $8.40 $8.43 $8.25 $8.30 $8.30 122,397
2023-09-28 $8.72 $8.72 $8.45 $8.45 $8.45 106,272
2023-09-27 $8.73 $8.73 $8.55 $8.55 $8.55 126,011
2023-09-26 $8.88 $8.88 $8.88 $8.88 $8.88 100,416
2023-09-25 $8.12 $8.62 $8.12 $8.37 $8.37 78,841
2023-09-22 $8.47 $8.47 $8.47 $8.47 $8.47 13
2023-09-21 $8.47 $8.47 $8.47 $8.47 $8.47 416
2023-09-20 $8.68 $8.68 $8.68 $8.68 $8.68 5
2023-09-19 $8.68 $8.68 $8.68 $8.68 $8.68 70
2023-09-18 $8.68 $8.68 $8.68 $8.68 $8.68 3,007
2023-09-15 $8.49 $8.50 $8.33 $8.50 $8.50 2,928
2023-09-14 $8.44 $8.44 $8.44 $8.44 $8.44 72
2023-09-13 $8.56 $8.56 $8.44 $8.44 $8.44 513
2023-09-12 $8.64 $8.64 $8.64 $8.64 $8.64 273
2023-09-11 $8.68 $8.68 $8.56 $8.56 $8.56 1,586
2023-09-08 $8.38 $8.38 $8.38 $8.38 $8.38 0
2023-09-07 $8.38 $8.38 $8.38 $8.38 $8.38 206
2023-09-06 $8.13 $8.13 $8.13 $8.13 $8.13 712
2023-09-05 $7.88 $7.88 $7.88 $7.88 $7.88 230
2023-09-01 $7.88 $7.88 $7.88 $7.88 $7.88 141
2023-08-31 $7.88 $7.88 $7.88 $7.88 $7.88 252
2023-08-30 $7.64 $7.64 $7.64 $7.64 $7.64 84
2023-08-29 $7.64 $7.64 $7.64 $7.64 $7.64 262
2023-08-28 $7.64 $7.64 $7.64 $7.64 $7.64 76
2023-08-25 $7.64 $7.64 $7.64 $7.64 $7.64 2,318
2023-08-24 $8.12 $8.12 $8.12 $8.12 $8.12 82
2023-08-23 $8.12 $8.12 $8.12 $8.12 $8.12 452
2023-08-22 $7.96 $7.96 $7.96 $7.96 $7.96 340
2023-08-21 $7.57 $7.57 $7.57 $7.57 $7.57 7,156
2023-08-18 $7.57 $7.57 $7.57 $7.57 $7.57 38
2023-08-17 $7.57 $7.57 $7.57 $7.57 $7.57 409
2023-08-16 $7.52 $7.57 $7.52 $7.57 $7.57 1,442
2023-08-15 $7.85 $7.85 $7.85 $7.85 $7.85 208
2023-08-14 $7.83 $7.83 $7.83 $7.83 $7.83 405
2023-08-11 $7.81 $7.81 $7.81 $7.81 $7.81 862
2023-08-10 $8.15 $8.15 $8.15 $8.15 $8.15 85
2023-08-09 $8.15 $8.15 $8.15 $8.15 $8.15 144
2023-08-08 $8.15 $8.15 $8.15 $8.15 $8.15 53
2023-08-07 $8.15 $8.15 $8.15 $8.15 $8.15 190
2023-08-04 $7.89 $7.89 $7.89 $7.89 $7.89 188
2023-08-03 $7.65 $7.65 $7.41 $7.41 $7.41 452
2023-08-02 $7.45 $7.45 $7.45 $7.45 $7.45 122
2023-08-01 $8.34 $8.34 $8.34 $8.34 $8.34 103
2023-07-31 $8.34 $8.34 $8.34 $8.34 $8.34 144
2023-07-28 $8.67 $8.69 $8.13 $8.67 $8.67 2,436
2023-07-27 $7.64 $7.85 $7.64 $7.79 $7.79 1,063
2023-07-26 $7.29 $7.53 $7.29 $7.53 $7.53 586
2023-07-25 $7.35 $7.66 $7.20 $7.53 $7.53 15,946
2023-07-24 $7.50 $7.50 $7.43 $7.43 $7.43 10,564
2023-07-21 $7.16 $7.16 $7.16 $7.16 $7.16 81
2023-07-20 $7.16 $7.16 $7.16 $7.16 $7.16 113
2023-07-19 $7.61 $7.61 $7.61 $7.61 $7.61 409
2023-07-18 $7.77 $7.77 $7.77 $7.77 $7.77 155
2023-07-17 $7.77 $7.77 $7.77 $7.77 $7.77 245
2023-07-14 $7.72 $7.72 $7.72 $7.72 $7.72 1
2023-07-13 $7.72 $7.72 $7.72 $7.72 $7.72 89
2023-07-12 $7.72 $7.72 $7.72 $7.72 $7.72 162
2023-07-11 $7.71 $7.79 $7.63 $7.79 $7.79 468
2023-07-10 $7.74 $7.93 $7.74 $7.93 $7.93 618
2023-07-07 $7.65 $7.65 $7.65 $7.65 $7.65 40
2023-07-06 $7.49 $7.65 $7.49 $7.65 $7.65 1,939
2023-07-05 $7.84 $7.84 $7.72 $7.72 $7.72 4,387
2023-07-03 $7.33 $7.33 $7.33 $7.33 $7.33 0
2023-06-30 $7.33 $7.33 $7.33 $7.33 $7.33 504
2023-06-29 $7.38 $7.38 $7.38 $7.38 $7.38 520
2023-06-28 $7.40 $7.40 $7.40 $7.40 $7.40 40
2023-06-27 $7.40 $7.40 $7.40 $7.40 $7.40 703
2023-06-26 $7.34 $7.34 $7.22 $7.22 $7.22 1,110
2023-06-23 $7.33 $7.33 $7.33 $7.33 $7.33 143
2023-06-22 $7.41 $7.41 $7.41 $7.41 $7.41 323
2023-06-21 $7.14 $7.14 $7.14 $7.14 $7.14 68
2023-06-20 $7.14 $7.14 $7.14 $7.14 $7.14 110
2023-06-16 $7.14 $7.14 $7.14 $7.14 $7.14 65
2023-06-15 $7.14 $7.14 $7.14 $7.14 $7.14 56
2023-06-14 $7.14 $7.14 $7.14 $7.14 $7.14 92
2023-06-13 $7.22 $7.22 $7.14 $7.14 $7.14 689
2023-06-12 $7.17 $7.17 $7.17 $7.17 $7.17 1,321
2023-06-09 $7.15 $7.15 $7.05 $7.05 $7.05 634
2023-06-08 $7.17 $7.17 $7.17 $7.17 $7.17 235
2023-06-07 $7.21 $7.21 $7.11 $7.11 $7.11 262
2023-06-06 $7.19 $7.19 $7.19 $7.19 $7.19 718
2023-06-05 $7.25 $7.25 $7.25 $7.25 $7.25 173
2023-06-02 $7.17 $7.25 $7.17 $7.25 $7.25 1,251
2023-06-01 $6.88 $6.88 $6.88 $6.88 $6.88 365
2023-05-31 $6.73 $6.83 $6.72 $6.72 $6.72 967
2023-05-30 $6.73 $6.80 $6.71 $6.80 $6.80 669
2023-05-26 $6.88 $6.88 $6.88 $6.88 $6.88 176
2023-05-25 $7.14 $7.14 $7.14 $7.14 $7.14 224
2023-05-24 $7.14 $7.14 $7.14 $7.14 $7.14 487
2023-05-23 $6.86 $6.86 $6.86 $6.86 $6.86 1,414
2023-05-22 $7.09 $7.09 $7.09 $7.09 $7.09 85
2023-05-19 $7.09 $7.09 $7.09 $7.09 $7.09 122
2023-05-18 $7.09 $7.09 $7.09 $7.09 $7.09 104
2023-05-17 $6.94 $7.09 $6.94 $7.09 $7.09 338
2023-05-16 $6.64 $6.64 $6.64 $6.64 $6.64 16
2023-05-15 $6.65 $6.84 $6.64 $6.64 $6.64 2,377
2023-05-12 $6.52 $6.52 $6.52 $6.52 $6.52 1,371
2023-05-11 $6.43 $6.45 $6.43 $6.45 $6.45 435
2023-05-10 $6.32 $6.32 $6.32 $6.32 $6.32 3
2023-05-09 $6.29 $6.32 $6.29 $6.32 $6.32 2,640
2023-05-08 $6.24 $6.24 $6.09 $6.09 $6.09 954
2023-05-05 $6.03 $6.03 $6.03 $6.03 $6.03 138
2023-05-04 $6.03 $6.03 $6.03 $6.03 $6.03 540
2023-05-03 $6.22 $6.22 $6.03 $6.22 $6.22 735
2023-05-02 $6.06 $6.19 $6.06 $6.09 $6.09 959
2023-05-01 $6.02 $6.19 $5.82 $6.19 $6.19 2,655
2023-04-28 $6.00 $6.10 $6.00 $6.10 $6.10 707
2023-04-27 $6.18 $6.26 $6.18 $6.26 $6.26 621
2023-04-26 $6.17 $6.20 $6.17 $6.20 $6.20 804
2023-04-25 $6.39 $6.39 $6.39 $6.39 $6.39 264
2023-04-24 $6.26 $6.26 $6.26 $6.26 $6.26 402
2023-04-21 $6.20 $6.20 $6.20 $6.20 $6.20 388
2023-04-20 $6.19 $6.39 $6.19 $6.25 $6.25 1,568
2023-04-19 $6.08 $6.08 $6.08 $6.08 $6.08 34
2023-04-18 $6.06 $6.08 $6.01 $6.08 $6.08 1,605
2023-04-17 $6.07 $6.07 $5.97 $6.05 $6.05 964
2023-04-14 $6.07 $6.07 $5.99 $6.07 $6.07 774
2023-04-13 $6.19 $6.20 $6.19 $6.20 $6.20 690
2023-04-12 $6.16 $6.16 $6.06 $6.06 $6.06 1,289
2023-04-11 $6.27 $6.27 $6.20 $6.20 $6.20 702
2023-04-10 $6.14 $6.14 $6.11 $6.14 $6.14 902
2023-04-06 $6.23 $6.23 $6.16 $6.22 $6.22 748
2023-04-05 $6.21 $6.22 $6.21 $6.22 $6.22 494
2023-04-04 $6.21 $6.21 $6.21 $6.21 $6.21 355
2023-04-03 $6.20 $6.26 $6.20 $6.21 $6.21 8,841
2023-03-31 $6.13 $6.22 $6.13 $6.22 $6.22 2,903
2023-03-30 $6.05 $6.05 $6.05 $6.05 $6.05 265
2023-03-29 $5.89 $5.89 $5.89 $5.89 $5.89 1,259
2023-03-28 $5.89 $5.89 $5.75 $5.75 $5.75 618
2023-03-27 $5.78 $5.79 $5.73 $5.78 $5.78 3,943
2023-03-24 $5.75 $5.78 $5.75 $5.75 $5.75 1,336
2023-03-23 $5.92 $5.92 $5.85 $5.85 $5.85 807
2023-03-22 $6.01 $6.07 $5.96 $5.99 $5.99 10,359
2023-03-21 $5.90 $5.91 $5.90 $5.91 $5.91 2,052
2023-03-20 $5.90 $5.92 $5.90 $5.91 $5.91 1,748
2023-03-17 $5.96 $5.96 $5.96 $5.96 $5.96 160
2023-03-16 $6.03 $6.11 $5.98 $6.11 $6.11 18,254
2023-03-15 $6.13 $6.18 $5.99 $6.14 $6.14 4,103
2023-03-14 $6.21 $6.25 $6.21 $6.25 $6.25 3,575
2023-03-13 $6.72 $6.74 $6.63 $6.63 $6.63 633
2023-03-10 $7.04 $7.04 $7.01 $7.01 $7.01 775
2023-03-09 $7.39 $7.39 $7.39 $7.39 $7.39 110
2023-03-08 $7.39 $7.39 $7.39 $7.39 $7.39 125
2023-03-07 $7.39 $7.39 $7.39 $7.39 $7.39 22
2023-03-06 $7.39 $7.39 $7.39 $7.39 $7.39 167
2023-03-03 $7.36 $7.43 $7.36 $7.39 $7.39 6,345
2023-03-02 $7.44 $7.44 $7.38 $7.39 $7.39 1,722
2023-03-01 $7.50 $7.50 $7.50 $7.50 $7.50 219
2023-02-28 $7.48 $7.48 $7.48 $7.48 $7.48 168
2023-02-27 $7.48 $7.48 $7.48 $7.48 $7.48 977
2023-02-24 $7.44 $7.44 $7.44 $7.44 $7.44 96
2023-02-23 $7.29 $7.44 $7.29 $7.44 $7.44 1,081
2023-02-22 $7.50 $7.50 $7.40 $7.40 $7.40 3,579
2023-02-21 $7.63 $7.74 $7.63 $7.74 $7.74 109,312
2023-02-17 $7.81 $7.89 $7.77 $7.89 $7.89 1,289
2023-02-16 $7.91 $7.91 $7.91 $7.91 $7.91 234
2023-02-15 $8.09 $8.09 $8.05 $8.05 $8.05 1,118
2023-02-14 $7.88 $7.88 $7.86 $7.86 $7.86 29,271
2023-02-13 $7.78 $7.78 $7.69 $7.69 $7.69 707
2023-02-10 $7.63 $7.63 $7.63 $7.63 $7.63 67
2023-02-09 $7.80 $7.80 $7.63 $7.63 $7.63 1,812
2023-02-08 $7.61 $7.61 $7.60 $7.60 $7.60 1,752
2023-02-07 $7.60 $7.60 $7.60 $7.60 $7.60 940
2023-02-06 $7.43 $7.49 $7.40 $7.49 $7.49 2,588
2023-02-03 $7.77 $7.78 $7.77 $7.78 $7.78 1,058
2023-02-02 $7.84 $7.98 $7.84 $7.98 $7.98 1,047
2023-02-01 $7.92 $7.98 $7.92 $7.98 $7.98 3,644
2023-01-31 $7.91 $7.91 $7.91 $7.91 $7.91 408
2023-01-30 $8.14 $8.14 $8.14 $8.14 $8.14 204
2023-01-27 $7.93 $8.04 $7.93 $8.04 $8.04 3,864
2023-01-26 $7.77 $7.77 $7.77 $7.77 $7.77 384
2023-01-25 $7.75 $7.79 $7.75 $7.77 $7.77 1,552
2023-01-24 $7.66 $7.79 $7.66 $7.79 $7.79 1,635
2023-01-23 $7.51 $7.51 $7.51 $7.51 $7.51 259
2023-01-20 $7.76 $7.76 $7.76 $7.76 $7.76 751
2023-01-19 $7.69 $7.69 $7.66 $7.66 $7.66 3,078
2023-01-18 $7.58 $7.65 $7.58 $7.59 $7.59 1,348
2023-01-17 $7.79 $7.79 $7.71 $7.78 $7.78 3,210
2023-01-13 $8.01 $8.01 $8.00 $8.00 $8.00 1,469
2023-01-12 $7.60 $7.65 $7.60 $7.65 $7.65 1,512
2023-01-11 $7.17 $7.17 $7.17 $7.17 $7.17 662
2023-01-10 $7.15 $7.26 $7.15 $7.26 $7.26 2,559
2023-01-09 $7.25 $7.47 $7.22 $7.23 $7.23 8,510
2023-01-06 $7.12 $7.22 $7.12 $7.19 $7.19 6,033
2023-01-05 $7.15 $7.29 $7.11 $7.29 $7.29 1,324
2023-01-04 $7.27 $7.27 $7.27 $7.27 $7.27 27,253
2023-01-03 $7.18 $7.28 $7.13 $7.13 $7.13 6,870
2022-12-30 $7.04 $7.16 $7.04 $7.16 $7.16 5,850
2022-12-29 $7.11 $7.11 $7.11 $7.11 $7.11 416
2022-12-28 $7.11 $7.11 $7.11 $7.11 $7.11 111
2022-12-27 $7.11 $7.11 $7.11 $7.11 $7.11 312
2022-12-23 $7.11 $7.11 $7.11 $7.11 $7.11 209
2022-12-22 $7.05 $7.05 $6.67 $6.75 $6.75 1,423
2022-12-21 $6.65 $6.94 $6.65 $6.94 $6.94 843
2022-12-20 $6.89 $6.89 $6.74 $6.74 $6.74 674
2022-12-19 $5.77 $6.01 $5.77 $6.01 $6.01 2,004
2022-12-16 $5.79 $5.91 $5.77 $5.91 $5.91 8,615
2022-12-15 $5.74 $6.10 $5.74 $6.02 $6.02 7,601
2022-12-14 $6.01 $6.18 $5.84 $6.18 $6.18 2,501
2022-12-13 $6.04 $6.04 $6.04 $6.04 $6.04 94
2022-12-12 $5.96 $6.04 $5.96 $6.04 $6.04 880
2022-12-09 $5.99 $5.99 $5.99 $5.99 $5.99 1,857
2022-12-08 $5.53 $5.86 $5.53 $5.86 $5.86 4,010
2022-12-07 $5.83 $5.83 $5.68 $5.74 $5.74 594
2022-12-06 $5.65 $5.82 $5.65 $5.66 $5.66 1,014
2022-12-05 $5.60 $5.76 $5.45 $5.45 $5.45 719
2022-12-02 $5.83 $5.83 $5.80 $5.80 $5.80 4,730
2022-12-01 $5.87 $5.97 $5.87 $5.97 $5.97 4,839
2022-11-30 $5.96 $5.96 $5.78 $5.85 $5.85 1,081
2022-11-29 $5.73 $6.01 $5.73 $5.84 $5.84 1,039
2022-11-28 $5.97 $5.97 $5.81 $5.81 $5.81 700
2022-11-25 $5.60 $5.60 $5.60 $5.60 $5.60 0
2022-11-23 $5.60 $5.60 $5.60 $5.60 $5.60 4,622
2022-11-22 $5.39 $5.39 $5.39 $5.39 $5.39 4,604
2022-11-21 $5.32 $5.48 $5.32 $5.48 $5.48 457
2022-11-18 $5.32 $5.39 $5.32 $5.38 $5.38 1,176
2022-11-17 $5.17 $5.24 $5.17 $5.24 $5.24 1,478
2022-11-16 $5.42 $5.42 $5.19 $5.19 $5.19 856
2022-11-15 $5.63 $5.63 $5.53 $5.53 $5.53 1,391
2022-11-14 $5.48 $5.48 $5.46 $5.46 $5.46 1,012
2022-11-11 $5.29 $5.29 $5.29 $5.29 $5.29 142
2022-11-10 $5.29 $5.29 $5.29 $5.29 $5.29 240
2022-11-09 $5.24 $5.24 $5.24 $5.24 $5.24 0
2022-11-08 $5.24 $5.24 $5.02 $5.24 $5.24 109,912
2022-11-07 $5.00 $5.16 $4.84 $5.01 $5.01 4,912
2022-11-04 $5.04 $5.04 $4.89 $4.89 $4.89 1,803
2022-11-03 $4.95 $5.05 $4.93 $4.93 $4.93 4,007
2022-11-02 $4.92 $5.00 $4.92 $4.95 $4.95 8,797
2022-11-01 $5.01 $5.01 $4.85 $5.01 $5.01 2,020
2022-10-31 $4.94 $5.03 $4.76 $4.82 $4.82 5,875
2022-10-28 $4.89 $4.89 $4.89 $4.89 $4.89 1,720
2022-10-27 $4.88 $5.03 $4.82 $4.88 $4.88 42,923
2022-10-26 $4.80 $4.84 $4.80 $4.84 $4.84 1,329
2022-10-25 $4.65 $4.70 $4.61 $4.69 $4.69 68,622
2022-10-24 $4.69 $4.72 $4.61 $4.64 $4.64 8,525
2022-10-21 $4.52 $4.71 $4.45 $4.59 $4.59 9,899
2022-10-20 $4.49 $4.61 $4.47 $4.49 $4.49 4,258
2022-10-19 $4.59 $4.59 $4.39 $4.49 $4.49 3,757
2022-10-18 $4.43 $4.63 $4.43 $4.63 $4.63 3,107
2022-10-17 $4.39 $4.55 $4.39 $4.50 $4.50 5,083
2022-10-14 $4.60 $4.68 $4.51 $4.55 $4.55 8,602
2022-10-13 $4.39 $4.51 $4.39 $4.48 $4.48 6,382
2022-10-12 $4.70 $4.70 $4.55 $4.59 $4.59 1,975
2022-10-11 $4.75 $4.75 $4.62 $4.66 $4.66 6,841
2022-10-10 $4.91 $4.91 $4.68 $4.73 $4.73 10,754
2022-10-07 $4.73 $4.77 $4.73 $4.74 $4.74 7,594
2022-10-06 $4.92 $4.92 $4.82 $4.82 $4.82 20,686
2022-10-05 $4.84 $4.92 $4.71 $4.92 $4.92 4,004
2022-10-04 $4.91 $4.95 $4.83 $4.83 $4.83 7,741
2022-10-03 $4.66 $4.72 $4.60 $4.66 $4.66 6,376
2022-09-30 $4.70 $4.72 $4.59 $4.70 $4.70 1,817
2022-09-29 $4.75 $4.80 $4.74 $4.74 $4.74 29,238
2022-09-28 $4.76 $4.83 $4.75 $4.75 $4.75 38,124
2022-09-27 $5.00 $5.04 $4.81 $4.81 $4.81 42,115
2022-09-26 $4.95 $5.09 $4.86 $4.95 $4.95 103,720
2022-09-23 $5.08 $5.31 $5.08 $5.12 $5.12 9,608
2022-09-22 $5.31 $5.40 $5.22 $5.39 $5.39 8,721
2022-09-21 $5.37 $5.46 $5.37 $5.46 $5.46 2,693
2022-09-20 $5.04 $5.35 $5.04 $5.35 $5.35 1,060
2022-09-19 $5.31 $5.31 $5.29 $5.29 $5.29 5,847
2022-09-16 $5.38 $5.38 $5.17 $5.17 $5.17 5,700
2022-09-15 $5.03 $5.31 $5.03 $5.29 $5.29 4,881
2022-09-14 $4.90 $4.90 $4.90 $4.90 $4.90 277
2022-09-13 $5.06 $5.06 $4.90 $4.90 $4.90 3,153
2022-09-12 $5.25 $5.33 $5.22 $5.22 $5.22 6,197
2022-09-09 $5.26 $5.26 $5.12 $5.12 $5.12 6,023
2022-09-08 $4.98 $5.31 $4.98 $5.24 $5.24 3,443
2022-09-07 $5.13 $5.26 $5.00 $5.26 $5.26 5,197
2022-09-06 $5.19 $5.32 $5.06 $5.18 $5.18 3,552
2022-09-02 $5.22 $5.38 $5.22 $5.38 $5.38 4,714
2022-09-01 $5.46 $5.46 $5.29 $5.30 $5.30 2,329
2022-08-31 $5.24 $5.56 $5.24 $5.25 $5.25 2,296
2022-08-30 $5.28 $5.28 $5.12 $5.25 $5.25 3,357
2022-08-29 $5.13 $5.39 $5.12 $5.27 $5.27 4,371
2022-08-26 $5.60 $5.60 $5.30 $5.30 $5.30 7,691
2022-08-25 $5.48 $5.63 $5.32 $5.37 $5.37 5,996
2022-08-24 $5.51 $5.54 $5.49 $5.54 $5.54 25,455
2022-08-23 $5.34 $5.36 $5.21 $5.36 $5.36 819
2022-08-22 $5.35 $5.49 $5.21 $5.36 $5.36 4,168
2022-08-19 $5.36 $5.36 $5.23 $5.23 $5.23 1,938
2022-08-18 $5.44 $5.44 $5.37 $5.39 $5.39 2,409
2022-08-17 $5.43 $5.43 $5.40 $5.40 $5.40 10,616
2022-08-16 $5.17 $5.45 $5.17 $5.21 $5.21 10,836
2022-08-15 $5.49 $5.58 $5.44 $5.44 $5.44 2,992
2022-08-12 $5.51 $5.54 $5.50 $5.54 $5.54 1,690
2022-08-11 $5.53 $5.56 $5.43 $5.53 $5.53 3,087
2022-08-10 $5.50 $5.50 $5.44 $5.44 $5.44 176,702
2022-08-09 $5.18 $5.33 $5.18 $5.33 $5.33 840
2022-08-08 $5.47 $5.61 $5.34 $5.34 $5.34 2,144
2022-08-05 $5.43 $5.43 $5.32 $5.41 $5.41 1,867
2022-08-04 $5.38 $5.48 $5.35 $5.48 $5.48 857
2022-08-03 $5.61 $5.65 $5.58 $5.58 $5.58 1,992
2022-08-02 $5.61 $5.71 $5.46 $5.46 $5.46 2,777
2022-08-01 $5.67 $5.82 $5.51 $5.82 $5.82 5,640
2022-07-29 $5.53 $5.68 $5.53 $5.54 $5.54 1,437
2022-07-28 $5.60 $5.74 $5.56 $5.56 $5.56 4,872
2022-07-27 $5.55 $5.55 $5.55 $5.55 $5.55 498
2022-07-26 $5.52 $5.53 $5.52 $5.53 $5.53 984
2022-07-25 $5.49 $5.65 $5.37 $5.65 $5.65 3,928
2022-07-22 $5.34 $5.66 $5.34 $5.51 $5.51 2,727
2022-07-21 $5.33 $5.61 $5.32 $5.61 $5.61 2,942
2022-07-20 $5.54 $5.63 $5.54 $5.63 $5.63 7,456
2022-07-19 $5.62 $5.62 $5.40 $5.41 $5.41 7,406
2022-07-18 $5.44 $5.44 $5.32 $5.32 $5.32 6,022
2022-07-15 $5.27 $5.36 $5.22 $5.22 $5.22 8,166
2022-07-14 $5.31 $5.47 $5.31 $5.47 $5.47 899
2022-07-13 $5.76 $5.76 $5.63 $5.63 $5.63 2,649
2022-07-12 $5.67 $5.81 $5.50 $5.67 $5.67 2,013
2022-07-11 $5.75 $5.77 $5.59 $5.77 $5.77 1,438
2022-07-08 $5.69 $6.02 $5.69 $6.02 $6.02 3,642
2022-07-07 $5.88 $5.88 $5.59 $5.74 $5.74 4,142
2022-07-06 $5.69 $5.77 $5.69 $5.77 $5.77 1,121
2022-07-05 $5.99 $5.99 $5.77 $5.77 $5.77 2,134
2022-07-01 $6.10 $6.10 $5.94 $5.95 $5.95 1,383
2022-06-30 $5.72 $6.07 $5.72 $5.76 $5.76 4,894
2022-06-29 $6.18 $6.18 $5.83 $5.93 $5.93 1,897
2022-06-28 $6.07 $6.22 $5.91 $5.91 $5.91 4,432
2022-06-27 $5.83 $5.83 $5.69 $5.73 $5.73 1,059
2022-06-24 $5.61 $5.95 $5.61 $5.79 $5.79 5,957
2022-06-23 $6.01 $6.01 $5.91 $5.95 $5.95 7,893
2022-06-22 $5.93 $6.04 $5.85 $5.85 $5.85 6,090
2022-06-21 $6.08 $6.24 $5.92 $5.92 $5.92 3,254
2022-06-17 $5.77 $5.77 $5.77 $5.77 $5.77 1,557
2022-06-16 $6.11 $6.11 $5.77 $5.77 $5.77 3,540
2022-06-15 $5.92 $6.09 $5.75 $6.00 $6.00 2,331
2022-06-14 $5.77 $5.94 $5.77 $5.94 $5.94 2,190
2022-06-13 $5.81 $6.02 $5.79 $5.91 $5.91 5,059
2022-06-10 $5.80 $5.84 $5.79 $5.84 $5.84 2,131
2022-06-09 $5.79 $5.82 $5.73 $5.73 $5.73 2,953
2022-06-08 $5.77 $5.77 $5.67 $5.67 $5.67 1,147
2022-06-07 $5.88 $5.93 $5.84 $5.93 $5.93 798
2022-06-06 $5.82 $5.90 $5.82 $5.86 $5.86 1,445
2022-06-03 $5.82 $5.86 $5.74 $5.74 $5.74 577
2022-06-02 $5.95 $6.07 $5.95 $6.02 $6.02 4,114
2022-06-01 $5.92 $5.92 $5.84 $5.84 $5.84 2,049
2022-05-31 $5.68 $5.72 $5.63 $5.64 $5.64 8,682
2022-05-27 $5.85 $5.85 $5.85 $5.85 $5.85 363
2022-05-26 $5.74 $5.74 $5.65 $5.69 $5.69 1,231
2022-05-25 $5.55 $5.64 $5.55 $5.57 $5.57 2,727
2022-05-24 $5.65 $5.65 $5.65 $5.65 $5.65 265
2022-05-23 $5.91 $5.91 $5.85 $5.85 $5.85 1,237
2022-05-20 $5.70 $5.82 $5.70 $5.74 $5.74 1,498
2022-05-19 $5.68 $5.69 $5.68 $5.69 $5.69 1,730
2022-05-18 $5.77 $5.82 $5.69 $5.69 $5.69 3,959
2022-05-17 $5.68 $5.73 $5.64 $5.72 $5.72 2,877
2022-05-16 $5.77 $5.77 $5.72 $5.72 $5.72 3,299
2022-05-13 $5.98 $6.14 $5.98 $6.14 $6.14 876
2022-05-12 $6.35 $6.35 $6.18 $6.18 $6.18 1,274
2022-05-11 $6.06 $6.06 $6.06 $6.06 $6.06 793
2022-05-10 $6.22 $6.61 $6.22 $6.61 $6.61 2,433
2022-05-09 $6.26 $6.47 $6.26 $6.32 $6.32 2,300
2022-05-06 $6.46 $6.54 $6.40 $6.40 $6.40 3,021
2022-05-05 $6.58 $6.77 $6.40 $6.40 $6.40 1,976
2022-05-04 $6.44 $6.60 $6.39 $6.59 $6.59 13,856
2022-05-03 $6.41 $6.46 $6.30 $6.44 $6.44 5,883
2022-05-02 $6.39 $6.48 $6.32 $6.32 $6.32 3,109
2022-04-29 $6.49 $6.49 $6.36 $6.41 $6.41 7,301
2022-04-28 $6.47 $6.47 $6.26 $6.32 $6.32 7,447
2022-04-27 $6.31 $6.47 $6.15 $6.16 $6.16 18,254
2022-04-26 $6.42 $6.43 $6.21 $6.23 $6.23 6,903
2022-04-25 $6.59 $6.59 $6.50 $6.53 $6.53 5,720
2022-04-22 $6.49 $6.52 $6.49 $6.52 $6.52 1,680
2022-04-21 $6.42 $6.81 $6.42 $6.77 $6.77 3,749
2022-04-20 $6.61 $6.61 $6.61 $6.61 $6.61 623
2022-04-19 $6.44 $6.62 $6.30 $6.31 $6.31 10,900
2022-04-18 $6.45 $6.60 $6.26 $6.45 $6.45 2,194
2022-04-14 $6.85 $6.85 $6.28 $6.28 $6.28 1,445
2022-04-13 $6.44 $6.57 $6.31 $6.44 $6.44 1,739
2022-04-12 $6.60 $6.79 $6.51 $6.77 $6.77 6,003
2022-04-11 $6.49 $6.54 $6.33 $6.45 $6.45 2,753
2022-04-08 $6.62 $6.62 $6.26 $6.42 $6.42 2,940
2022-04-07 $6.57 $6.57 $6.22 $6.41 $6.41 2,062
2022-04-06 $6.48 $6.48 $6.30 $6.30 $6.30 4,781
2022-04-05 $6.28 $6.50 $6.28 $6.50 $6.50 5,842
2022-04-04 $6.82 $6.99 $6.82 $6.99 $6.99 1,711
2022-04-01 $7.02 $7.08 $7.01 $7.08 $7.08 3,250
2022-03-31 $7.01 $7.01 $6.77 $6.84 $6.84 3,597
2022-03-30 $7.04 $7.04 $6.89 $6.89 $6.89 4,981
2022-03-29 $7.01 $7.04 $6.97 $6.98 $6.98 5,291
2022-03-28 $7.21 $7.21 $7.05 $7.21 $7.21 1,593
2022-03-25 $7.02 $7.19 $6.99 $7.18 $7.18 938
2022-03-24 $7.13 $7.13 $7.13 $7.13 $7.13 356
2022-03-23 $7.02 $7.22 $7.02 $7.17 $7.17 2,982
2022-03-22 $7.46 $7.46 $7.28 $7.28 $7.28 1,397
2022-03-21 $7.07 $7.07 $7.07 $7.07 $7.07 5,536
2022-03-18 $6.81 $6.96 $6.77 $6.96 $6.96 5,792
2022-03-17 $6.97 $6.97 $6.84 $6.85 $6.85 3,456
2022-03-16 $6.65 $6.95 $6.65 $6.95 $6.95 7,583
2022-03-15 $6.99 $6.99 $6.83 $6.97 $6.97 2,146
2022-03-14 $6.70 $6.86 $6.69 $6.75 $6.75 1,279
2022-03-11 $6.66 $6.66 $6.50 $6.53 $6.53 864
2022-03-10 $6.54 $6.54 $6.24 $6.34 $6.34 2,069
2022-03-09 $6.15 $6.33 $6.07 $6.29 $6.29 8,185
2022-03-08 $6.09 $6.10 $6.01 $6.01 $6.01 50,430
2022-03-07 $6.63 $6.63 $6.34 $6.60 $6.60 5,008
2022-03-04 $6.86 $6.86 $6.51 $6.81 $6.81 46,496
2022-03-03 $6.64 $6.89 $6.64 $6.81 $6.81 7,181
2022-03-02 $6.82 $6.82 $6.55 $6.60 $6.60 6,619
2022-03-01 $6.91 $7.04 $6.82 $6.93 $6.93 4,152
2022-02-28 $7.28 $7.28 $7.09 $7.09 $7.09 3,551
2022-02-25 $7.28 $7.28 $7.17 $7.17 $7.17 1,416
2022-02-24 $7.30 $7.30 $7.28 $7.28 $7.28 981
2022-02-23 $7.66 $7.74 $7.62 $7.74 $7.74 4,836
2022-02-22 $7.56 $7.62 $7.17 $7.39 $7.39 4,724
2022-02-18 $7.62 $7.62 $7.62 $7.62 $7.62 302
2022-02-17 $7.62 $7.62 $7.62 $7.62 $7.62 437
2022-02-16 $7.90 $7.90 $7.52 $7.52 $7.52 585
2022-02-15 $7.36 $7.55 $7.36 $7.55 $7.55 1,041
2022-02-14 $7.46 $7.82 $7.46 $7.60 $7.60 10,606
2022-02-11 $7.66 $7.66 $7.48 $7.48 $7.48 9,089
2022-02-10 $7.49 $7.63 $7.49 $7.53 $7.53 23,511
2022-02-09 $7.86 $7.98 $7.85 $7.87 $7.87 4,601
2022-02-08 $7.65 $7.83 $7.65 $7.83 $7.83 2,971
2022-02-07 $8.01 $8.01 $7.85 $8.00 $8.00 993
2022-02-04 $7.55 $7.73 $7.55 $7.73 $7.73 1,554
2022-02-03 $7.60 $7.73 $7.33 $7.33 $7.33 809
2022-02-02 $7.49 $7.71 $7.29 $7.31 $7.31 2,961
2022-02-01 $7.44 $7.45 $7.35 $7.35 $7.35 3,430
2022-01-31 $7.15 $7.33 $7.15 $7.29 $7.29 5,973
2022-01-28 $7.19 $7.40 $7.19 $7.40 $7.40 947
2022-01-27 $7.25 $7.43 $7.25 $7.39 $7.39 8,109
2022-01-26 $7.22 $7.22 $7.11 $7.11 $7.11 3,669
2022-01-25 $7.14 $7.32 $6.95 $7.32 $7.32 3,400
2022-01-24 $7.21 $7.21 $6.96 $7.09 $7.09 3,902
2022-01-21 $7.33 $7.45 $7.29 $7.29 $7.29 6,053
2022-01-20 $7.44 $7.44 $7.12 $7.17 $7.17 5,943
2022-01-19 $7.40 $7.83 $7.40 $7.61 $7.61 2,253
2022-01-18 $7.66 $7.83 $7.61 $7.61 $7.61 2,253
2022-01-14 $7.50 $7.68 $7.49 $7.68 $7.68 1,281
2022-01-13 $7.40 $7.40 $7.40 $7.40 $7.40 44,317
2022-01-12 $7.45 $7.45 $7.40 $7.40 $7.40 1,716
2022-01-11 $7.27 $7.50 $7.10 $7.50 $7.50 4,229
2022-01-10 $6.94 $7.12 $6.83 $6.96 $6.96 8,899
2022-01-07 $6.82 $6.93 $6.82 $6.90 $6.90 10,625
2022-01-06 $6.84 $6.84 $6.84 $6.84 $6.84 637
2022-01-05 $6.74 $6.82 $6.59 $6.61 $6.61 43,420
2022-01-04 $6.55 $6.55 $6.38 $6.54 $6.54 20,634
2022-01-03 $6.30 $6.40 $6.30 $6.37 $6.37 922
2021-12-31 $6.45 $6.46 $6.44 $6.44 $6.44 10,133
2021-12-30 $6.29 $6.41 $6.23 $6.38 $6.38 12,520
2021-12-29 $6.47 $6.56 $6.47 $6.56 $6.56 3,950
2021-12-28 $6.33 $6.38 $6.31 $6.36 $6.36 2,747
2021-12-27 $6.34 $6.54 $6.23 $6.54 $6.54 2,313
2021-12-23 $6.44 $6.54 $6.38 $6.54 $6.54 6,576
2021-12-22 $6.17 $6.29 $6.05 $6.18 $6.18 6,017
2021-12-21 $6.30 $6.38 $6.21 $6.38 $6.38 6,366
2021-12-20 $6.18 $6.29 $6.13 $6.20 $6.20 5,943
2021-12-17 $6.51 $6.51 $6.51 $6.51 $6.51 158
2021-12-16 $6.68 $6.68 $6.43 $6.51 $6.51 17,598
2021-12-15 $6.46 $6.60 $6.46 $6.60 $6.60 3,211
2021-12-14 $6.49 $6.49 $6.30 $6.48 $6.48 1,129
2021-12-13 $6.44 $6.47 $6.43 $6.47 $6.47 1,624
2021-12-10 $6.45 $6.54 $6.32 $6.32 $6.32 16,701
2021-12-09 $6.29 $6.42 $6.28 $6.28 $6.28 1,202
2021-12-08 $6.25 $6.28 $6.10 $6.10 $6.10 1,127
2021-12-07 $6.18 $6.21 $6.03 $6.15 $6.15 10,991
2021-12-06 $5.90 $6.10 $5.90 $6.07 $6.07 2,069
2021-12-03 $6.09 $6.18 $5.92 $6.18 $6.18 4,390
2021-12-02 $5.79 $5.87 $5.63 $5.86 $5.86 8,172
2021-12-01 $5.71 $5.97 $5.71 $5.80 $5.80 1,921
2021-11-30 $5.76 $5.76 $5.74 $5.74 $5.74 927
2021-11-29 $6.00 $6.10 $5.93 $6.03 $6.03 2,936
2021-11-26 $5.96 $6.10 $5.94 $5.94 $5.94 3,668
2021-11-24 $5.97 $6.30 $5.97 $5.99 $5.99 1,436
2021-11-23 $6.18 $6.23 $6.15 $6.23 $6.23 10,201
2021-11-22 $6.17 $6.17 $6.00 $6.12 $6.12 5,208
2021-11-19 $6.14 $6.18 $6.09 $6.12 $6.12 3,089
2021-11-18 $6.11 $6.12 $6.01 $6.01 $6.01 5,572
2021-11-17 $6.31 $6.32 $6.25 $6.25 $6.25 6,064
2021-11-16 $6.34 $6.43 $6.24 $6.32 $6.32 5,043
2021-11-15 $6.35 $6.35 $6.10 $6.12 $6.12 3,169
2021-11-12 $6.55 $6.58 $6.53 $6.56 $6.56 25,448
2021-11-11 $6.12 $6.17 $6.01 $6.07 $6.07 3,651
2021-11-10 $6.14 $6.14 $6.12 $6.12 $6.12 929
2021-11-09 $6.33 $6.33 $6.22 $6.22 $6.22 6,824
2021-11-08 $6.24 $6.30 $6.18 $6.18 $6.18 5,792
2021-11-05 $6.21 $6.21 $6.21 $6.21 $6.21 655
2021-11-04 $6.30 $6.48 $6.13 $6.48 $6.48 2,595
2021-11-03 $6.27 $6.42 $6.23 $6.29 $6.29 2,875
2021-11-02 $6.31 $6.31 $6.21 $6.26 $6.26 7,109
2021-11-01 $6.34 $6.40 $6.33 $6.40 $6.40 4,916
2021-10-29 $6.42 $6.42 $6.42 $6.42 $6.42 432
2021-10-28 $6.47 $6.51 $6.36 $6.37 $6.37 7,161
2021-10-27 $6.47 $6.54 $6.47 $6.52 $6.52 6,621
2021-10-26 $6.79 $6.79 $6.59 $6.74 $6.74 10,874
2021-10-25 $6.47 $6.60 $6.35 $6.47 $6.47 8,100
2021-10-22 $6.76 $6.76 $6.66 $6.75 $6.75 1,367
2021-10-21 $6.79 $6.79 $6.58 $6.79 $6.79 5,038
2021-10-20 $6.78 $6.80 $6.77 $6.77 $6.77 4,750
2021-10-19 $6.60 $6.65 $6.54 $6.64 $6.64 7,883
2021-10-18 $6.55 $6.59 $6.55 $6.59 $6.59 7,935
2021-10-15 $6.79 $6.79 $6.66 $6.68 $6.68 4,478
2021-10-14 $6.56 $6.69 $6.48 $6.69 $6.69 4,332
2021-10-13 $6.82 $6.94 $6.72 $6.93 $6.93 4,219
2021-10-12 $6.77 $6.88 $6.77 $6.88 $6.88 5,962
2021-10-11 $6.85 $6.99 $6.85 $6.99 $6.99 876
2021-10-08 $6.83 $6.83 $6.83 $6.83 $6.83 442
2021-10-07 $7.18 $7.18 $6.89 $7.02 $7.02 1,972
2021-10-06 $6.92 $7.02 $6.85 $7.00 $7.00 1,537
2021-10-05 $6.84 $7.00 $6.84 $7.00 $7.00 21,720
2021-10-04 $7.08 $7.08 $6.93 $7.02 $7.02 11,621
2021-10-01 $6.89 $7.05 $6.66 $6.90 $6.90 2,199
2021-09-30 $6.97 $6.97 $6.83 $6.88 $6.88 2,969
2021-09-29 $7.09 $7.28 $7.09 $7.10 $7.10 1,014
2021-09-28 $7.09 $7.29 $7.09 $7.29 $7.29 4,035
2021-09-27 $7.02 $7.27 $7.02 $7.27 $7.27 554
2021-09-24 $7.29 $7.29 $7.08 $7.28 $7.28 1,722
2021-09-23 $7.07 $7.26 $7.07 $7.26 $7.26 810
2021-09-22 $7.04 $7.25 $7.04 $7.25 $7.25 2,283
2021-09-21 $7.00 $7.14 $6.99 $7.14 $7.14 5,232
2021-09-20 $7.24 $7.24 $6.85 $7.04 $7.04 795
2021-09-17 $7.06 $7.22 $7.06 $7.22 $7.22 311
2021-09-16 $6.85 $7.04 $6.78 $7.04 $7.04 5,790
2021-09-15 $6.93 $6.93 $6.76 $6.76 $6.76 1,645
2021-09-14 $6.93 $6.93 $6.79 $6.79 $6.79 745
2021-09-13 $6.88 $6.88 $6.55 $6.72 $6.72 4,683
2021-09-10 $6.58 $6.58 $6.58 $6.58 $6.58 282
2021-09-09 $6.69 $6.69 $6.48 $6.48 $6.48 1,234
2021-09-08 $6.88 $6.88 $6.56 $6.56 $6.56 1,286
2021-09-07 $6.44 $6.44 $6.44 $6.44 $6.44 301
2021-09-03 $6.46 $6.46 $6.30 $6.30 $6.30 1,904
2021-09-02 $6.26 $6.33 $6.08 $6.33 $6.33 5,531
2021-09-01 $6.20 $6.36 $6.05 $6.05 $6.05 1,805
2021-08-31 $6.18 $6.18 $6.18 $6.18 $6.18 631
2021-08-30 $6.37 $6.37 $6.24 $6.24 $6.24 4,814
2021-08-27 $6.42 $6.42 $6.21 $6.21 $6.21 5,702
2021-08-26 $6.29 $6.39 $6.26 $6.38 $6.38 4,048
2021-08-25 $6.36 $6.36 $6.16 $6.27 $6.27 1,015
2021-08-24 $6.32 $6.32 $5.93 $6.16 $6.16 7,789
2021-08-23 $5.90 $5.92 $5.90 $5.92 $5.92 961
2021-08-20 $6.12 $6.12 $6.02 $6.02 $6.02 1,043
2021-08-19 $6.13 $6.25 $6.01 $6.12 $6.12 1,256
2021-08-18 $6.32 $6.32 $6.31 $6.31 $6.31 1,507
2021-08-17 $6.59 $6.59 $6.50 $6.50 $6.50 775
2021-08-16 $6.42 $6.58 $6.42 $6.58 $6.58 1,117
2021-08-13 $6.54 $6.56 $6.48 $6.50 $6.50 2,888
2021-08-12 $6.58 $6.58 $6.58 $6.58 $6.58 20,339
2021-08-11 $6.86 $6.86 $6.66 $6.80 $6.80 4,787
2021-08-10 $6.64 $6.64 $6.47 $6.47 $6.47 1,655
2021-08-09 $6.67 $6.67 $6.50 $6.65 $6.65 1,291
2021-08-06 $6.70 $6.70 $6.51 $6.51 $6.51 695
2021-08-05 $6.52 $6.52 $6.52 $6.52 $6.52 6
2021-08-04 $6.53 $6.53 $6.52 $6.52 $6.52 3,796
2021-08-03 $6.56 $6.56 $6.34 $6.34 $6.34 40,668
2021-08-02 $6.65 $6.65 $6.65 $6.65 $6.65 2,072
2021-07-30 $6.39 $6.39 $6.39 $6.39 $6.39 220
2021-07-29 $6.57 $6.57 $6.57 $6.57 $6.57 747
2021-07-28 $6.57 $6.57 $6.35 $6.47 $6.47 2,194
2021-07-27 $6.39 $6.52 $6.30 $6.30 $6.30 3,606
2021-07-26 $6.08 $6.29 $6.08 $6.15 $6.15 3,066
2021-07-23 $6.42 $6.42 $6.27 $6.27 $6.27 4,061
2021-07-22 $6.26 $6.42 $6.25 $6.42 $6.42 2,317
2021-07-21 $6.19 $6.33 $6.18 $6.33 $6.33 2,653
2021-07-20 $6.13 $6.28 $5.97 $6.13 $6.13 7,304
2021-07-19 $6.40 $6.40 $6.04 $6.19 $6.19 16,074
2021-07-16 $6.59 $6.59 $6.59 $6.59 $6.59 345
2021-07-15 $6.34 $6.53 $6.15 $6.35 $6.35 1,821
2021-07-14 $6.47 $6.49 $6.30 $6.49 $6.49 1,157
2021-07-13 $6.55 $6.55 $6.43 $6.43 $6.43 2,109
2021-07-12 $6.32 $6.34 $6.32 $6.34 $6.34 708
2021-07-09 $6.60 $6.60 $6.54 $6.54 $6.54 1,355
2021-07-08 $6.22 $6.22 $6.05 $6.22 $6.22 862
2021-07-07 $6.78 $6.78 $6.78 $6.78 $6.78 39
2021-07-06 $6.80 $6.80 $6.40 $6.78 $6.78 4,498
2021-07-02 $6.66 $6.66 $6.31 $6.31 $6.31 2,729
2021-07-01 $6.55 $6.55 $6.44 $6.44 $6.44 6,781
2021-06-30 $6.61 $6.61 $6.43 $6.43 $6.43 1,765
2021-06-29 $6.42 $6.62 $6.42 $6.53 $6.53 2,952
2021-06-28 $6.53 $6.53 $6.53 $6.53 $6.53 282
2021-06-25 $6.50 $6.50 $6.50 $6.50 $6.50 311
2021-06-24 $6.51 $6.51 $6.51 $6.51 $6.51 528
2021-06-23 $6.60 $6.60 $6.60 $6.60 $6.60 278
2021-06-22 $6.51 $6.51 $6.51 $6.51 $6.51 284
2021-06-21 $6.34 $6.51 $6.34 $6.51 $6.51 5,172
2021-06-18 $6.79 $6.79 $6.79 $6.79 $6.79 9,406
2021-06-17 $6.85 $7.03 $6.66 $6.85 $6.85 2,995
2021-06-16 $6.73 $6.73 $6.62 $6.62 $6.62 2,781
2021-06-15 $6.64 $6.70 $6.55 $6.70 $6.70 22,257
2021-06-14 $6.70 $6.70 $6.70 $6.70 $6.70 243
2021-06-11 $6.75 $6.75 $6.37 $6.70 $6.70 3,416
2021-06-10 $6.68 $6.85 $6.68 $6.85 $6.85 410
2021-06-09 $6.88 $6.88 $6.88 $6.88 $6.88 319
2021-06-08 $6.80 $6.98 $6.80 $6.98 $6.98 411
2021-06-07 $6.98 $6.98 $6.98 $6.98 $6.98 279
2021-06-04 $6.97 $6.98 $6.97 $6.98 $6.98 554
2021-06-03 $7.13 $7.13 $6.96 $7.02 $7.02 1,091
2021-06-02 $7.13 $7.13 $6.86 $6.86 $6.86 2,270
2021-06-01 $6.62 $6.89 $6.62 $6.89 $6.89 538
2021-05-28 $6.96 $6.96 $6.79 $6.79 $6.79 556
2021-05-27 $6.50 $6.50 $6.50 $6.50 $6.50 162
2021-05-26 $6.49 $6.58 $6.43 $6.51 $6.51 1,706
2021-05-25 $6.80 $6.83 $6.55 $6.55 $6.55 2,091
2021-05-24 $6.97 $6.97 $6.85 $6.97 $6.97 3,225
2021-05-21 $6.78 $6.78 $6.78 $6.78 $6.78 550
2021-05-20 $6.89 $6.91 $6.80 $6.88 $6.88 1,372
2021-05-19 $6.73 $6.87 $6.73 $6.74 $6.74 3,021
2021-05-18 $6.94 $6.94 $6.84 $6.94 $6.94 1,347
2021-05-17 $6.40 $6.40 $6.40 $6.40 $6.40 2,256
2021-05-14 $6.44 $6.47 $6.31 $6.47 $6.47 1,546
2021-05-13 $6.28 $6.28 $6.28 $6.28 $6.28 1,828
2021-05-12 $6.24 $6.24 $6.06 $6.06 $6.06 1,079
2021-05-11 $6.16 $6.32 $6.16 $6.19 $6.19 2,335
2021-05-10 $6.57 $6.57 $6.40 $6.40 $6.40 1,056
2021-05-07 $6.34 $6.35 $6.34 $6.35 $6.35 635
2021-05-06 $6.20 $6.44 $6.20 $6.21 $6.21 4,922
2021-05-05 $6.30 $6.30 $6.30 $6.30 $6.30 4
2021-05-04 $6.13 $6.30 $6.13 $6.30 $6.30 2,873
2021-05-03 $6.13 $6.30 $6.13 $6.30 $6.30 2,099
2021-04-30 $6.12 $6.29 $6.12 $6.29 $6.29 22,626
2021-04-29 $6.10 $6.10 $6.10 $6.10 $6.10 762
2021-04-28 $6.15 $6.23 $6.15 $6.19 $6.19 2,525
2021-04-27 $6.04 $6.04 $6.04 $6.04 $6.04 267
2021-04-26 $6.01 $6.01 $6.01 $6.01 $6.01 1,369
2021-04-23 $6.01 $6.15 $5.86 $5.86 $5.86 1,545
2021-04-22 $6.12 $6.12 $5.89 $5.94 $5.94 106,932
2021-04-21 $5.93 $6.10 $5.85 $6.03 $6.03 129,746
2021-04-20 $6.15 $6.15 $6.15 $6.15 $6.15 289
2021-04-19 $6.32 $6.32 $6.32 $6.32 $6.32 118
2021-04-16 $6.19 $6.32 $6.19 $6.32 $6.32 329
2021-04-15 $6.17 $6.32 $6.17 $6.17 $6.17 8,704
2021-04-14 $6.22 $6.22 $6.22 $6.22 $6.22 2,000
2021-04-13 $6.30 $6.30 $6.30 $6.30 $6.30 0
2021-04-12 $6.30 $6.30 $6.30 $6.30 $6.30 0
2021-04-09 $6.30 $6.30 $6.30 $6.30 $6.30 500
2021-04-08 $6.26 $6.26 $6.26 $6.26 $6.26 0
2021-04-07 $6.26 $6.26 $6.26 $6.26 $6.26 0
2021-04-06 $6.26 $6.26 $6.26 $6.26 $6.26 0
2021-04-05 $6.26 $6.26 $6.26 $6.26 $6.26 0
2021-04-01 $6.26 $6.26 $6.26 $6.26 $6.26 0
2021-03-31 $6.36 $6.36 $6.26 $6.26 $6.26 337
2021-03-30 $6.44 $6.44 $6.44 $6.44 $6.44 732
2021-03-29 $6.26 $6.26 $6.26 $6.26 $6.26 1,339
2021-03-26 $6.58 $6.58 $6.58 $6.58 $6.58 216
2021-03-25 $6.70 $6.70 $6.70 $6.70 $6.70 139
2021-03-24 $6.70 $6.70 $6.70 $6.70 $6.70 0
2021-03-23 $6.70 $6.70 $6.70 $6.70 $6.70 183
2021-03-22 $6.46 $6.46 $6.46 $6.46 $6.46 0
2021-03-19 $6.46 $6.46 $6.46 $6.46 $6.46 0
2021-03-18 $6.46 $6.46 $6.46 $6.46 $6.46 0
2021-03-17 $6.46 $6.46 $6.46 $6.46 $6.46 238
2021-03-16 $6.38 $6.38 $6.38 $6.38 $6.38 0
2021-03-15 $6.56 $6.61 $6.38 $6.38 $6.38 1,761
2021-03-12 $6.49 $6.49 $6.49 $6.49 $6.49 0
2021-03-11 $6.49 $6.49 $6.49 $6.49 $6.49 1,678
2021-03-10 $6.31 $6.31 $6.31 $6.31 $6.31 86,405
2021-03-09 $6.31 $6.31 $6.31 $6.31 $6.31 0
2021-03-08 $6.31 $6.31 $6.31 $6.31 $6.31 235
2021-03-05 $6.76 $6.76 $6.76 $6.76 $6.76 15
2021-03-04 $6.76 $6.76 $6.76 $6.76 $6.76 120
2021-03-03 $6.76 $6.76 $6.76 $6.76 $6.76 0
2021-03-02 $6.58 $6.76 $6.58 $6.76 $6.76 240
2021-03-01 $6.72 $6.72 $6.72 $6.72 $6.72 256
2021-02-26 $6.77 $6.77 $6.77 $6.77 $6.77 0
2021-02-25 $6.70 $6.70 $6.70 $6.70 $6.70 154
2021-02-24 $6.70 $6.70 $6.70 $6.70 $6.70 154
2021-02-23 $6.85 $6.85 $6.85 $6.85 $6.85 91
2021-02-22 $6.90 $6.90 $6.85 $6.85 $6.85 284
2021-02-19 $6.55 $6.55 $6.55 $6.55 $6.55 59
2021-02-18 $6.72 $6.72 $6.55 $6.55 $6.55 255
2021-02-17 $6.87 $7.07 $6.80 $6.80 $6.80 14,458
2021-02-16 $6.81 $6.85 $6.81 $6.85 $6.85 229
2021-02-12 $6.62 $6.62 $6.62 $6.62 $6.62 29,116
2021-02-11 $6.62 $6.62 $6.62 $6.62 $6.62 229
2021-02-10 $6.78 $6.78 $6.45 $6.45 $6.45 420
2021-02-09 $6.06 $6.06 $6.06 $6.06 $6.06 0
2021-02-08 $6.06 $6.06 $6.06 $6.06 $6.06 0
2021-02-05 $6.06 $6.06 $6.06 $6.06 $6.06 50
2021-02-04 $6.06 $6.06 $6.06 $6.06 $6.06 0
2021-02-03 $6.07 $6.07 $6.06 $6.06 $6.06 5,961
2021-02-02 $5.98 $5.98 $5.98 $5.98 $5.98 0
2021-02-01 $5.98 $5.98 $5.98 $5.98 $5.98 1,350
2021-01-29 $5.94 $5.94 $5.94 $5.94 $5.94 0
2021-01-28 $5.94 $5.94 $5.94 $5.94 $5.94 1,414
2021-01-27 $6.00 $6.17 $6.00 $6.00 $6.00 4,600
2021-01-26 $5.97 $5.97 $5.97 $5.97 $5.97 305
2021-01-25 $6.64 $6.64 $6.64 $6.64 $6.64 0
2021-01-22 $6.64 $6.64 $6.64 $6.64 $6.64 35
2021-01-21 $6.64 $6.64 $6.64 $6.64 $6.64 73
2021-01-20 $6.64 $6.64 $6.64 $6.64 $6.64 0
2021-01-19 $6.64 $6.64 $6.64 $6.64 $6.64 1
2021-01-15 $6.64 $6.64 $6.64 $6.64 $6.64 0
2021-01-14 $6.64 $6.64 $6.64 $6.64 $6.64 3,471
2021-01-13 $6.64 $6.64 $6.64 $6.64 $6.64 0
2021-01-12 $6.64 $6.64 $6.64 $6.64 $6.64 0
2021-01-11 $6.64 $6.64 $6.64 $6.64 $6.64 0
2021-01-08 $6.64 $6.64 $6.64 $6.64 $6.64 3,471
2021-01-07 $6.47 $6.47 $6.47 $6.47 $6.47 45,235
2021-01-06 $6.12 $6.12 $6.10 $6.10 $6.10 520
2021-01-05 $5.91 $5.91 $5.91 $5.91 $5.91 0
2021-01-04 $5.91 $5.91 $5.91 $5.91 $5.91 0
2020-12-31 $5.91 $5.91 $5.91 $5.91 $5.91 207
2020-12-30 $5.72 $5.72 $5.72 $5.72 $5.72 0
2020-12-29 $5.87 $5.87 $5.72 $5.72 $5.72 553
2020-12-28 $5.69 $5.69 $5.69 $5.69 $5.69 0
2020-12-24 $5.69 $5.69 $5.69 $5.69 $5.69 48
2020-12-23 $5.69 $5.69 $5.69 $5.69 $5.69 0
2020-12-22 $5.69 $5.69 $5.69 $5.69 $5.69 888
2020-12-21 $5.67 $5.67 $5.67 $5.67 $5.67 6
2020-12-18 $5.75 $5.75 $5.67 $5.67 $5.67 712
2020-12-17 $5.54 $5.54 $5.54 $5.54 $5.54 0
2020-12-16 $5.54 $5.54 $5.54 $5.54 $5.54 1,314
2020-12-15 $5.50 $5.52 $5.50 $5.52 $5.52 527
2020-12-14 $5.68 $5.68 $5.68 $5.68 $5.68 0
2020-12-11 $5.75 $5.75 $5.68 $5.68 $5.68 12,000
2020-12-10 $5.72 $5.72 $5.72 $5.72 $5.72 2
2020-12-09 $5.72 $5.72 $5.72 $5.72 $5.72 31
2020-12-08 $5.72 $5.72 $5.72 $5.72 $5.72 0
2020-12-07 $5.72 $5.72 $5.72 $5.72 $5.72 105
2020-12-04 $5.69 $5.78 $5.69 $5.72 $5.72 14,917
2020-12-03 $5.94 $5.94 $5.94 $5.94 $5.94 241
2020-12-02 $5.72 $5.72 $5.72 $5.72 $5.72 0
2020-12-01 $5.72 $5.72 $5.72 $5.72 $5.72 0
2020-11-30 $5.72 $5.72 $5.72 $5.72 $5.72 510
2020-11-27 $5.98 $5.98 $5.98 $5.98 $5.98 245
2020-11-25 $6.13 $6.13 $6.13 $6.13 $6.13 32
2020-11-24 $6.13 $6.13 $6.13 $6.13 $6.13 63
2020-11-23 $6.13 $6.13 $6.13 $6.13 $6.13 345
2020-11-20 $5.88 $5.88 $5.72 $5.79 $5.79 3,114
2020-11-19 $5.88 $5.88 $5.88 $5.88 $5.88 292
2020-11-18 $5.93 $5.99 $5.93 $5.99 $5.99 1,466
2020-11-17 $5.96 $5.97 $5.90 $5.90 $5.90 6,954
2020-11-16 $5.69 $5.73 $5.69 $5.73 $5.73 1,100
2020-11-13 $5.65 $5.65 $5.65 $5.65 $5.65 1,467
2020-11-12 $5.55 $5.55 $5.25 $5.29 $5.29 858
2020-11-11 $5.16 $5.16 $5.16 $5.16 $5.16 0
2020-11-10 $5.16 $5.16 $5.16 $5.16 $5.16 0
2020-11-09 $5.16 $5.16 $5.16 $5.16 $5.16 99
2020-11-06 $5.16 $5.16 $5.16 $5.16 $5.16 45
2020-11-05 $5.16 $5.16 $5.16 $5.16 $5.16 34
2020-11-04 $5.10 $5.16 $5.10 $5.16 $5.16 571
2020-11-03 $5.26 $5.26 $5.26 $5.26 $5.26 675
2020-11-02 $5.18 $5.18 $5.18 $5.18 $5.18 435
2020-10-30 $4.93 $5.07 $4.93 $5.07 $5.07 957
2020-10-29 $4.99 $4.99 $4.99 $4.99 $4.99 139
2020-10-28 $5.20 $5.20 $4.90 $4.90 $4.90 841
2020-10-27 $5.48 $5.48 $5.26 $5.26 $5.26 1,469
2020-10-26 $5.35 $5.36 $5.35 $5.36 $5.36 4,478
2020-10-23 $5.25 $5.25 $5.25 $5.25 $5.25 115,298
2020-10-22 $5.25 $5.25 $5.25 $5.25 $5.25 4,572
2020-10-21 $5.38 $5.38 $5.38 $5.38 $5.38 100
2020-10-20 $5.01 $5.01 $5.00 $5.00 $5.00 422
2020-10-19 $5.08 $5.08 $5.08 $5.08 $5.08 264
2020-10-16 $4.87 $5.16 $4.87 $5.16 $5.16 523
2020-10-15 $5.03 $5.03 $5.03 $5.03 $5.03 2
2020-10-14 $5.03 $5.03 $5.03 $5.03 $5.03 736
2020-10-13 $5.05 $5.05 $5.05 $5.05 $5.05 125
2020-10-12 $5.14 $5.14 $5.14 $5.14 $5.14 95
2020-10-09 $5.27 $5.27 $5.14 $5.14 $5.14 421
2020-10-08 $5.02 $5.02 $5.02 $5.02 $5.02 193
2020-10-07 $4.99 $4.99 $4.99 $4.99 $4.99 45
2020-10-06 $4.99 $4.99 $4.99 $4.99 $4.99 120
2020-10-05 $4.99 $4.99 $4.99 $4.99 $4.99 2,796
2020-10-02 $4.98 $4.98 $4.98 $4.98 $4.98 150
2020-10-01 $4.98 $4.98 $4.98 $4.98 $4.98 32
2020-09-30 $4.98 $4.98 $4.98 $4.98 $4.98 116
2020-09-29 $4.98 $4.98 $4.98 $4.98 $4.98 352
2020-09-28 $5.19 $5.19 $5.19 $5.19 $5.19 89
2020-09-25 $5.19 $5.19 $5.19 $5.19 $5.19 0
2020-09-24 $5.19 $5.19 $5.19 $5.19 $5.19 200
2020-09-23 $5.03 $5.03 $5.03 $5.03 $5.03 413
2020-09-22 $5.14 $5.14 $5.14 $5.14 $5.14 1,480
2020-09-21 $5.18 $5.18 $5.02 $5.04 $5.04 2,496
2020-09-18 $5.28 $5.28 $5.28 $5.28 $5.28 49
2020-09-17 $5.20 $5.28 $5.20 $5.28 $5.28 1,038
2020-09-16 $5.24 $5.24 $5.24 $5.24 $5.24 191
2020-09-15 $5.24 $5.24 $5.24 $5.24 $5.24 0
2020-09-14 $5.24 $5.24 $5.24 $5.24 $5.24 175
2020-09-11 $5.24 $5.24 $5.24 $5.24 $5.24 0
2020-09-10 $5.24 $5.24 $5.24 $5.24 $5.24 22
2020-09-09 $4.99 $5.24 $4.98 $5.24 $5.24 1,153
2020-09-08 $5.14 $5.15 $5.14 $5.15 $5.15 414
2020-09-04 $4.98 $4.98 $4.98 $4.98 $4.98 440
2020-09-03 $4.98 $5.00 $4.98 $4.99 $4.99 1,060
2020-09-02 $4.99 $5.10 $4.99 $5.10 $5.10 603
2020-09-01 $5.18 $5.18 $5.18 $5.18 $5.18 147
2020-08-31 $5.22 $5.22 $5.22 $5.22 $5.22 300
2020-08-28 $5.22 $5.22 $5.22 $5.22 $5.22 421
2020-08-27 $4.97 $4.97 $4.97 $4.97 $4.97 507
2020-08-26 $5.07 $5.07 $5.07 $5.07 $5.07 12
2020-08-25 $5.07 $5.07 $5.07 $5.07 $5.07 195
2020-08-24 $4.90 $5.03 $4.90 $5.03 $5.03 465
2020-08-21 $4.86 $4.86 $4.86 $4.86 $4.86 0
2020-08-20 $4.85 $4.86 $4.85 $4.86 $4.86 1,524
2020-08-19 $4.87 $4.87 $4.87 $4.87 $4.87 899
2020-08-18 $4.79 $4.95 $4.79 $4.95 $4.95 334
2020-08-17 $4.93 $4.93 $4.93 $4.93 $4.93 1,300
2020-08-14 $4.93 $4.93 $4.82 $4.82 $4.82 710
2020-08-13 $4.89 $4.89 $4.89 $4.89 $4.89 55,120
2020-08-12 $4.78 $4.81 $4.78 $4.81 $4.81 3,885
2020-08-11 $4.59 $4.66 $4.59 $4.66 $4.66 2,292
2020-08-10 $4.38 $4.43 $4.38 $4.38 $4.38 2,011
2020-08-07 $4.41 $4.41 $4.39 $4.39 $4.39 3,735
2020-08-06 $4.32 $4.32 $4.32 $4.32 $4.32 122
2020-08-05 $4.30 $4.30 $4.30 $4.30 $4.30 906
2020-08-04 $4.18 $4.23 $4.18 $4.23 $4.23 3,221
2020-08-03 $4.20 $4.20 $4.05 $4.05 $4.05 1,602
2020-07-31 $4.20 $4.20 $4.20 $4.20 $4.20 37
2020-07-30 $4.17 $4.42 $4.17 $4.20 $4.20 761
2020-07-29 $4.17 $4.17 $4.17 $4.17 $4.17 591
2020-07-28 $4.25 $4.37 $4.24 $4.32 $4.32 4,133
2020-07-27 $4.65 $4.65 $4.28 $4.47 $4.47 1,289
2020-07-24 $4.34 $4.35 $4.34 $4.35 $4.35 791
2020-07-23 $4.39 $4.39 $4.39 $4.39 $4.39 232
2020-07-22 $4.34 $4.34 $4.34 $4.34 $4.34 217
2020-07-21 $4.14 $4.29 $4.14 $4.29 $4.29 887
2020-07-20 $4.49 $4.49 $4.34 $4.43 $4.43 3,389
2020-07-17 $4.49 $4.50 $4.40 $4.50 $4.50 6,100
2020-07-16 $4.58 $4.60 $4.43 $4.60 $4.60 1,500
2020-07-15 $4.62 $4.62 $4.49 $4.49 $4.49 1,200
2020-07-14 $4.35 $4.45 $4.28 $4.45 $4.45 19,600
2020-07-13 $4.39 $4.39 $4.24 $4.24 $4.24 57,400
2020-07-10 $4.06 $4.06 $4.06 $4.06 $4.06 300
2020-07-09 $4.17 $4.36 $4.17 $4.36 $4.36 610
2020-07-08 $4.38 $4.38 $4.37 $4.37 $4.37 690
2020-07-07 $4.26 $4.37 $4.26 $4.37 $4.37 11,300
2020-07-06 $4.25 $4.53 $4.25 $4.48 $4.48 790
2020-07-02 $4.35 $4.48 $4.35 $4.38 $4.38 5,500
2020-07-01 $4.25 $4.25 $4.10 $4.14 $4.14 3,500
2020-06-30 $4.25 $4.25 $4.15 $4.15 $4.15 1,100
2020-06-29 $4.23 $4.23 $4.08 $4.08 $4.08 977
2020-06-26 $4.34 $4.34 $4.21 $4.21 $4.21 491
2020-06-25 $4.14 $4.14 $4.14 $4.14 $4.14 326
2020-06-24 $4.42 $4.42 $4.42 $4.42 $4.42 766
2020-06-23 $4.70 $4.70 $4.49 $4.49 $4.49 985
2020-06-22 $4.62 $4.62 $4.62 $4.62 $4.62 90
2020-06-19 $4.93 $4.93 $4.26 $4.62 $4.62 1,814
2020-06-18 $4.57 $4.60 $4.51 $4.51 $4.51 1,082
2020-06-17 $5.08 $5.08 $4.65 $4.65 $4.65 1,108
2020-06-16 $4.55 $4.70 $4.55 $4.58 $4.58 4,519
2020-06-15 $4.46 $4.47 $4.45 $4.47 $4.47 3,603
2020-06-12 $4.51 $4.51 $4.51 $4.51 $4.51 0
2020-06-11 $4.52 $4.52 $4.51 $4.51 $4.51 947
2020-06-10 $4.77 $4.82 $4.77 $4.82 $4.82 286
2020-06-09 $5.20 $5.20 $4.96 $5.10 $5.10 1,382
2020-06-08 $5.19 $5.19 $5.19 $5.19 $5.19 425
2020-06-05 $4.94 $4.94 $4.71 $4.77 $4.77 2,065
2020-06-04 $4.58 $4.58 $4.58 $4.58 $4.58 837
2020-06-03 $4.76 $4.76 $4.59 $4.59 $4.59 1,481
2020-06-02 $4.36 $4.59 $4.36 $4.58 $4.58 2,581
2020-06-01 $4.44 $4.44 $4.44 $4.44 $4.44 157
2020-05-29 $4.48 $4.48 $4.48 $4.48 $4.48 1,270
2020-05-28 $4.68 $4.74 $4.57 $4.57 $4.57 2,740
2020-05-27 $4.42 $4.42 $4.42 $4.42 $4.42 446
2020-05-26 $3.97 $4.19 $3.97 $4.19 $4.19 939
2020-05-22 $3.84 $4.15 $3.84 $4.15 $4.15 1,203
2020-05-21 $3.99 $4.18 $3.99 $4.10 $4.10 9,926
2020-05-20 $3.89 $4.12 $3.89 $4.07 $4.07 6,631
2020-05-19 $4.04 $4.05 $3.86 $4.05 $4.05 15,075
2020-05-18 $3.76 $3.92 $3.76 $3.84 $3.84 1,223
2020-05-15 $3.81 $3.86 $3.76 $3.86 $3.86 2,457
2020-05-14 $3.82 $3.90 $3.82 $3.83 $3.83 3,779
2020-05-13 $4.01 $4.01 $3.92 $3.92 $3.92 2,355
2020-05-12 $3.96 $4.12 $3.94 $4.04 $4.04 7,974
2020-05-11 $4.05 $4.41 $3.99 $4.10 $4.10 3,839
2020-05-08 $3.90 $4.26 $3.90 $3.90 $3.90 7,437
2020-05-07 $4.00 $4.00 $3.89 $3.89 $3.89 1,865
2020-05-06 $4.30 $4.30 $4.04 $4.13 $4.13 6,326
2020-05-05 $4.01 $4.28 $4.01 $4.10 $4.10 3,183
2020-05-04 $4.16 $4.20 $3.98 $4.20 $4.20 2,807
2020-05-01 $4.05 $4.15 $3.96 $4.12 $4.12 4,336
2020-04-30 $4.47 $4.47 $4.15 $4.28 $4.28 1,503
2020-04-29 $4.44 $4.44 $4.41 $4.41 $4.41 1,025
2020-04-28 $4.34 $4.34 $4.13 $4.29 $4.29 9,554
2020-04-27 $4.10 $4.21 $4.10 $4.20 $4.20 3,809
2020-04-24 $3.93 $4.02 $3.92 $4.01 $4.01 2,412
2020-04-23 $3.72 $3.98 $3.72 $3.78 $3.78 3,171
2020-04-22 $3.78 $3.81 $3.73 $3.75 $3.75 2,878
2020-04-21 $4.14 $4.14 $3.72 $3.72 $3.72 15,204
2020-04-20 $3.89 $4.08 $3.89 $3.93 $3.93 4,401
2020-04-17 $3.95 $3.97 $3.89 $3.97 $3.97 1,825
2020-04-16 $4.28 $4.28 $3.91 $3.96 $3.96 2,827
2020-04-15 $3.90 $4.11 $3.90 $3.94 $3.94 3,441
2020-04-14 $4.04 $4.41 $4.04 $4.05 $4.05 991
2020-04-13 $3.89 $4.28 $3.89 $3.97 $3.97 2,674
2020-04-09 $4.01 $4.39 $4.01 $4.39 $4.39 1,452
2020-04-08 $4.04 $4.12 $3.93 $3.97 $3.97 11,722
2020-04-07 $4.06 $4.25 $4.01 $4.07 $4.07 7,684
2020-04-06 $4.02 $4.03 $3.95 $3.96 $3.96 6,105
2020-04-03 $3.78 $3.86 $3.78 $3.86 $3.86 26,535
2020-04-02 $3.92 $3.92 $3.78 $3.90 $3.90 26,393
2020-04-01 $4.17 $4.17 $3.96 $3.96 $3.96 667
2020-03-31 $3.90 $4.08 $3.90 $3.95 $3.95 16,213
2020-03-30 $4.18 $4.18 $3.94 $4.09 $4.09 27,126
2020-03-27 $4.29 $4.29 $4.08 $4.15 $4.15 3,630
2020-03-26 $4.26 $4.26 $3.97 $4.10 $4.10 8,636
2020-03-25 $3.87 $4.00 $3.71 $3.93 $3.93 5,915
2020-03-24 $3.94 $4.06 $3.63 $3.98 $3.98 11,179
2020-03-23 $3.60 $3.60 $3.25 $3.30 $3.30 9,660
2020-03-20 $3.44 $3.67 $3.23 $3.52 $3.52 4,131
2020-03-19 $3.22 $3.50 $3.18 $3.18 $3.18 7,810
2020-03-18 $3.27 $3.58 $3.06 $3.29 $3.29 5,753
2020-03-17 $3.14 $3.51 $3.14 $3.29 $3.29 15,527
2020-03-16 $3.28 $3.63 $3.28 $3.49 $3.49 45,279
2020-03-13 $3.74 $3.74 $3.59 $3.59 $3.59 4,898
2020-03-12 $3.61 $3.69 $3.58 $3.59 $3.59 7,496
2020-03-11 $4.06 $4.06 $3.89 $3.89 $3.89 1,909
2020-03-10 $3.97 $4.04 $3.86 $3.88 $3.88 17,073
2020-03-09 $3.82 $3.85 $3.75 $3.82 $3.82 6,492
2020-03-06 $4.24 $4.28 $4.20 $4.20 $4.20 3,254
2020-03-05 $4.48 $4.48 $4.41 $4.41 $4.41 1,417
2020-03-04 $4.51 $4.58 $4.47 $4.57 $4.57 3,343
2020-03-03 $4.64 $4.75 $4.59 $4.59 $4.59 5,510
2020-03-02 $4.81 $4.82 $4.81 $4.82 $4.82 808
2020-02-28 $4.64 $4.64 $4.63 $4.63 $4.63 5,646
2020-02-27 $4.86 $4.94 $4.86 $4.86 $4.86 3,037
2020-02-26 $5.12 $5.12 $5.09 $5.09 $5.09 458
2020-02-25 $5.19 $5.19 $5.13 $5.16 $5.16 3,375
2020-02-24 $5.31 $5.31 $5.19 $5.19 $5.19 3,435
2020-02-21 $5.36 $5.36 $5.36 $5.36 $5.36 363
2020-02-20 $5.41 $5.41 $5.41 $5.41 $5.41 1,071
2020-02-19 $5.45 $5.45 $5.45 $5.45 $5.45 1,484
2020-02-18 $5.53 $5.53 $5.53 $5.53 $5.53 343
2020-02-14 $5.61 $5.61 $5.61 $5.61 $5.61 12,188
2020-02-13 $5.90 $5.90 $5.90 $5.90 $5.90 10
2020-02-12 $5.90 $5.90 $5.90 $5.90 $5.90 1,017
2020-02-11 $5.72 $5.72 $5.72 $5.72 $5.72 41
2020-02-10 $5.72 $5.72 $5.72 $5.72 $5.72 134
2020-02-07 $5.72 $5.72 $5.72 $5.72 $5.72 226
2020-02-06 $5.84 $5.84 $5.84 $5.84 $5.84 193
2020-02-05 $5.50 $5.50 $5.50 $5.50 $5.50 152
2020-02-04 $5.51 $5.51 $5.50 $5.50 $5.50 1,459
2020-02-03 $5.29 $5.29 $5.29 $5.29 $5.29 108
2020-01-31 $5.40 $5.40 $5.40 $5.40 $5.40 0
2020-01-30 $5.40 $5.40 $5.40 $5.40 $5.40 246
2020-01-29 $5.41 $5.48 $5.40 $5.40 $5.40 1,070
2020-01-28 $5.46 $5.46 $5.46 $5.46 $5.46 414
2020-01-27 $5.66 $5.66 $5.66 $5.66 $5.66 119
2020-01-24 $5.66 $5.66 $5.66 $5.66 $5.66 204
2020-01-23 $5.86 $5.86 $5.77 $5.77 $5.77 408
2020-01-22 $5.75 $5.75 $5.75 $5.75 $5.75 278
2020-01-21 $5.79 $5.79 $5.79 $5.79 $5.79 265
2020-01-17 $5.78 $5.78 $5.78 $5.78 $5.78 3,808
2020-01-16 $5.80 $5.81 $5.80 $5.81 $5.81 276
2020-01-15 $5.93 $5.93 $5.89 $5.89 $5.89 497
2020-01-14 $5.91 $5.95 $5.91 $5.95 $5.95 1,263
2020-01-13 $5.86 $5.98 $5.86 $5.98 $5.98 460
2020-01-10 $5.96 $5.96 $5.96 $5.96 $5.96 818
2020-01-09 $6.04 $6.04 $6.04 $6.04 $6.04 405
2020-01-08 $6.16 $6.16 $6.16 $6.16 $6.16 63
2020-01-07 $6.16 $6.16 $6.16 $6.16 $6.16 84
2020-01-06 $6.16 $6.16 $6.16 $6.16 $6.16 516
2020-01-03 $6.23 $6.40 $6.23 $6.40 $6.40 545
2020-01-02 $6.39 $6.39 $6.39 $6.39 $6.39 363
2019-12-31 $6.28 $6.28 $6.28 $6.28 $6.28 0
2019-12-30 $6.27 $6.28 $6.27 $6.28 $6.28 310
2019-12-27 $6.39 $6.39 $6.39 $6.39 $6.39 0
2019-12-26 $6.29 $6.44 $6.29 $6.39 $6.39 1,337
2019-12-24 $6.41 $6.41 $6.31 $6.31 $6.31 884
2019-12-23 $6.52 $6.52 $6.52 $6.52 $6.52 176
2019-12-20 $6.49 $6.57 $6.43 $6.57 $6.57 1,112
2019-12-19 $6.40 $6.49 $6.40 $6.49 $6.49 308
2019-12-18 $6.23 $6.23 $6.23 $6.23 $6.23 34
2019-12-17 $6.23 $6.23 $6.23 $6.23 $6.23 0
2019-12-16 $6.23 $6.23 $6.23 $6.23 $6.23 188
2019-12-13 $6.13 $6.29 $6.13 $6.29 $6.29 560
2019-12-12 $6.22 $6.22 $6.22 $6.22 $6.22 30
2019-12-11 $6.09 $6.22 $6.09 $6.22 $6.22 1,318
2019-12-10 $6.16 $6.16 $6.16 $6.16 $6.16 233
2019-12-09 $6.27 $6.27 $6.27 $6.27 $6.27 651
2019-12-06 $6.22 $6.22 $6.22 $6.22 $6.22 962
2019-12-05 $6.06 $6.06 $6.06 $6.06 $6.06 144
2019-12-04 $5.94 $5.94 $5.94 $5.94 $5.94 2,061
2019-12-03 $5.94 $5.94 $5.94 $5.94 $5.94 948
2019-12-02 $5.91 $5.91 $5.91 $5.91 $5.91 443
2019-11-29 $5.78 $5.78 $5.78 $5.78 $5.78 26
2019-11-27 $5.78 $5.78 $5.78 $5.78 $5.78 496
2019-11-26 $5.76 $5.76 $5.76 $5.76 $5.76 4,176
2019-11-25 $5.76 $5.83 $5.76 $5.83 $5.83 18,155
2019-11-22 $5.63 $5.63 $5.63 $5.63 $5.63 37,166
2019-11-21 $5.73 $5.77 $5.71 $5.77 $5.77 82,138
2019-11-20 $5.96 $5.96 $5.96 $5.96 $5.96 83
2019-11-19 $5.96 $5.96 $5.96 $5.96 $5.96 0
2019-11-18 $5.96 $5.96 $5.96 $5.96 $5.96 189
2019-11-15 $6.20 $6.20 $6.20 $6.20 $6.20 0
2019-11-14 $6.18 $6.20 $6.18 $6.20 $6.20 5,625
2019-11-13 $6.04 $6.04 $6.04 $6.04 $6.04 646
2019-11-12 $6.11 $6.11 $6.10 $6.10 $6.10 589
2019-11-11 $6.03 $6.03 $6.03 $6.03 $6.03 741
2019-11-08 $5.97 $5.97 $5.97 $5.97 $5.97 77
2019-11-07 $5.93 $5.97 $5.93 $5.97 $5.97 652
2019-11-06 $5.65 $5.65 $5.65 $5.65 $5.65 154
2019-11-05 $5.70 $5.70 $5.65 $5.65 $5.65 693
2019-11-04 $5.54 $5.54 $5.54 $5.54 $5.54 165
2019-11-01 $5.48 $5.48 $5.48 $5.48 $5.48 575
2019-10-31 $5.56 $5.56 $5.56 $5.56 $5.56 0
2019-10-30 $5.49 $5.56 $5.49 $5.56 $5.56 584
2019-10-29 $5.78 $5.78 $5.67 $5.67 $5.67 949
2019-10-28 $5.49 $5.49 $5.49 $5.49 $5.49 228
2019-10-25 $5.68 $5.68 $5.68 $5.68 $5.68 0
2019-10-24 $5.68 $5.68 $5.68 $5.68 $5.68 145
2019-10-23 $5.68 $5.68 $5.68 $5.68 $5.68 460
2019-10-22 $5.41 $5.44 $5.41 $5.44 $5.44 775
2019-10-21 $5.44 $5.44 $5.44 $5.44 $5.44 417
2019-10-18 $5.47 $5.47 $5.47 $5.47 $5.47 0
2019-10-17 $5.47 $5.47 $5.47 $5.47 $5.47 387
2019-10-16 $5.51 $5.51 $5.44 $5.44 $5.44 2,819
2019-10-15 $5.36 $5.36 $5.36 $5.36 $5.36 8,057
2019-10-14 $5.37 $5.40 $5.35 $5.36 $5.36 1,600
2019-10-11 $5.37 $5.37 $5.37 $5.37 $5.37 166
2019-10-10 $5.22 $5.22 $5.22 $5.22 $5.22 634
2019-10-09 $5.35 $5.35 $5.35 $5.35 $5.35 144
2019-10-08 $5.33 $5.33 $5.33 $5.33 $5.33 0
2019-10-07 $5.33 $5.33 $5.33 $5.33 $5.33 177
2019-10-04 $5.20 $5.20 $5.20 $5.20 $5.20 645
2019-10-03 $5.36 $5.36 $5.36 $5.36 $5.36 546
2019-10-02 $5.34 $5.34 $5.31 $5.31 $5.31 740
2019-10-01 $5.50 $5.50 $5.50 $5.50 $5.50 503
2019-09-30 $5.28 $5.28 $5.22 $5.26 $5.26 5,451
2019-09-27 $5.39 $5.39 $5.39 $5.39 $5.39 370
2019-09-26 $5.27 $5.27 $5.27 $5.27 $5.27 557
2019-09-25 $5.37 $5.37 $5.37 $5.37 $5.37 254
2019-09-24 $5.32 $5.34 $5.32 $5.34 $5.34 697
2019-09-23 $5.33 $5.33 $5.33 $5.33 $5.33 363
2019-09-20 $5.23 $5.25 $5.23 $5.24 $5.24 689
2019-09-19 $5.32 $5.32 $5.24 $5.24 $5.24 914
2019-09-18 $5.19 $5.33 $5.19 $5.33 $5.33 9,211
2019-09-17 $5.33 $5.33 $5.33 $5.33 $5.33 1,080
2019-09-16 $5.45 $5.45 $5.45 $5.45 $5.45 600
2019-09-13 $5.47 $5.47 $5.47 $5.47 $5.47 233
2019-09-12 $5.51 $5.51 $5.44 $5.44 $5.44 1,737
2019-09-11 $5.43 $5.44 $5.43 $5.44 $5.44 5,218
2019-09-10 $5.13 $5.17 $5.13 $5.17 $5.17 1,380
2019-09-09 $5.03 $5.10 $4.96 $5.10 $5.10 1,285
2019-09-06 $4.99 $4.99 $4.96 $4.96 $4.96 1,835
2019-09-05 $4.92 $4.96 $4.90 $4.91 $4.91 7,092
2019-09-04 $4.86 $4.88 $4.79 $4.84 $4.84 17,323
2019-09-03 $4.93 $4.99 $4.90 $4.90 $4.90 5,574
2019-08-30 $4.77 $4.85 $4.77 $4.77 $4.77 677
2019-08-29 $4.75 $4.84 $4.75 $4.75 $4.75 4,505
2019-08-28 $4.80 $4.80 $4.67 $4.67 $4.67 894
2019-08-27 $4.70 $4.73 $4.69 $4.73 $4.73 5,272
2019-08-26 $4.79 $4.81 $4.79 $4.81 $4.81 4,115
2019-08-23 $4.72 $4.82 $4.72 $4.82 $4.82 2,996
2019-08-22 $4.74 $4.79 $4.68 $4.68 $4.68 5,979
2019-08-21 $4.74 $4.74 $4.69 $4.73 $4.73 58,026
2019-08-20 $4.64 $4.68 $4.63 $4.64 $4.64 8,351
2019-08-19 $4.65 $4.74 $4.65 $4.65 $4.65 4,089
2019-08-16 $4.58 $4.58 $4.56 $4.56 $4.56 1,207
2019-08-15 $4.55 $4.63 $4.55 $4.56 $4.56 15,629
2019-08-14 $4.53 $4.53 $4.53 $4.53 $4.53 806
2019-08-13 $4.69 $4.70 $4.67 $4.67 $4.67 6,987
2019-08-12 $4.81 $4.91 $4.81 $4.81 $4.81 1,844
2019-08-09 $4.87 $4.87 $4.87 $4.87 $4.87 297
2019-08-08 $5.08 $5.08 $5.08 $5.08 $5.08 332
2019-08-07 $5.11 $5.18 $5.04 $5.04 $5.04 1,391
2019-08-06 $5.21 $5.27 $5.15 $5.15 $5.15 3,516
2019-08-05 $5.25 $5.31 $5.24 $5.31 $5.31 1,012
2019-08-02 $5.42 $5.42 $5.42 $5.42 $5.42 180
2019-08-01 $5.66 $5.66 $5.61 $5.66 $5.66 1,306
2019-07-31 $5.55 $5.60 $5.50 $5.50 $5.50 1,121
2019-07-30 $5.61 $5.61 $5.61 $5.61 $5.61 100
2019-07-29 $5.61 $5.61 $5.61 $5.61 $5.61 7
2019-07-26 $5.61 $5.61 $5.61 $5.61 $5.61 113,998
2019-07-25 $5.55 $5.55 $5.53 $5.53 $5.53 1,620
2019-07-24 $5.50 $5.50 $5.50 $5.50 $5.50 105
2019-07-23 $5.50 $5.50 $5.50 $5.50 $5.50 321
2019-07-22 $5.49 $5.49 $5.48 $5.48 $5.48 295
2019-07-19 $5.47 $5.50 $5.47 $5.50 $5.50 703
2019-07-18 $5.45 $5.45 $5.45 $5.45 $5.45 0
2019-07-17 $5.45 $5.45 $5.45 $5.45 $5.45 1,063
2019-07-16 $5.41 $5.41 $5.41 $5.41 $5.41 0
2019-07-15 $5.48 $5.48 $5.41 $5.41 $5.41 941
2019-07-12 $5.52 $5.52 $5.45 $5.46 $5.46 2,748
2019-07-11 $5.56 $5.56 $5.45 $5.45 $5.45 1,697
2019-07-10 $5.56 $5.56 $5.51 $5.51 $5.51 10,468
2019-07-09 $5.39 $5.45 $5.39 $5.45 $5.45 417
2019-07-08 $5.46 $5.46 $5.46 $5.46 $5.46 117
2019-07-05 $5.48 $5.59 $5.48 $5.59 $5.59 45,866
2019-07-03 $5.45 $5.45 $5.45 $5.45 $5.45 130
2019-07-02 $5.45 $5.45 $5.45 $5.45 $5.45 0
2019-07-01 $5.47 $5.52 $5.45 $5.45 $5.45 582
2019-06-28 $5.42 $5.42 $5.36 $5.36 $5.36 956
2019-06-27 $5.40 $5.43 $5.37 $5.37 $5.37 11,320
2019-06-26 $5.26 $5.26 $5.20 $5.20 $5.20 416
2019-06-25 $5.28 $5.34 $5.25 $5.25 $5.25 1,390
2019-06-24 $5.22 $5.22 $5.18 $5.18 $5.18 3,632
2019-06-21 $5.17 $5.17 $5.17 $5.17 $5.17 463
2019-06-20 $5.25 $5.25 $5.25 $5.25 $5.25 638
2019-06-19 $5.22 $5.22 $5.17 $5.17 $5.17 1,086
2019-06-18 $5.11 $5.19 $5.11 $5.15 $5.15 5,964
2019-06-17 $5.19 $5.23 $5.14 $5.15 $5.15 3,543
2019-06-14 $5.10 $5.14 $5.10 $5.10 $5.10 1,894
2019-06-13 $5.14 $5.18 $5.09 $5.18 $5.18 1,990
2019-06-12 $5.12 $5.15 $5.11 $5.11 $5.11 15,083
2019-06-11 $5.18 $5.19 $5.16 $5.18 $5.18 10,315
2019-06-10 $5.15 $5.40 $5.15 $5.20 $5.20 6,201
2019-06-07 $5.16 $5.16 $5.16 $5.16 $5.16 187
2019-06-06 $5.07 $5.14 $5.07 $5.11 $5.11 3,605
2019-06-05 $5.14 $5.14 $5.12 $5.12 $5.12 843
2019-06-04 $5.02 $5.11 $5.02 $5.03 $5.03 2,155
2019-06-03 $5.11 $5.12 $5.08 $5.08 $5.08 1,715
2019-05-31 $5.17 $5.17 $5.07 $5.07 $5.07 9,655
2019-05-30 $5.21 $5.29 $5.20 $5.20 $5.20 4,434
2019-05-29 $5.21 $5.21 $5.12 $5.15 $5.15 1,752
2019-05-28 $5.27 $5.33 $5.18 $5.32 $5.32 8,529
2019-05-24 $5.17 $5.17 $5.17 $5.17 $5.17 156
2019-05-23 $5.15 $5.24 $5.14 $5.14 $5.14 6,982
2019-05-22 $5.16 $5.20 $5.14 $5.14 $5.14 698
2019-05-21 $5.18 $5.27 $5.18 $5.23 $5.23 5,485
2019-05-20 $5.14 $5.18 $5.08 $5.18 $5.18 9,016
2019-05-17 $5.11 $5.15 $5.08 $5.08 $5.08 5,138
2019-05-16 $4.97 $4.99 $4.96 $4.96 $4.96 4,391
2019-05-15 $5.32 $5.32 $5.18 $5.29 $5.29 13,483
2019-05-14 $5.23 $5.30 $5.21 $5.30 $5.30 3,691
2019-05-13 $5.24 $5.24 $5.19 $5.19 $5.19 2,800
2019-05-10 $5.22 $5.31 $5.22 $5.31 $5.31 3,120
2019-05-09 $5.33 $5.37 $5.28 $5.36 $5.36 5,605
2019-05-08 $5.31 $5.36 $5.27 $5.36 $5.36 11,348
2019-05-07 $5.30 $5.38 $5.30 $5.38 $5.38 3,627
2019-05-06 $5.20 $5.37 $5.20 $5.37 $5.37 2,973
2019-05-03 $5.32 $5.40 $5.24 $5.40 $5.40 748
2019-05-02 $5.31 $5.31 $5.31 $5.31 $5.31 418
2019-05-01 $5.47 $5.47 $5.34 $5.40 $5.40 890
2019-04-30 $5.33 $5.42 $5.23 $5.42 $5.42 1,190
2019-04-29 $5.29 $5.35 $5.23 $5.35 $5.35 3,099
2019-04-26 $5.20 $5.41 $5.20 $5.31 $5.31 5,341
2019-04-25 $5.42 $5.42 $5.33 $5.33 $5.33 682
2019-04-24 $5.36 $5.36 $5.26 $5.31 $5.31 2,040
2019-04-23 $5.47 $5.48 $5.39 $5.48 $5.48 904
2019-04-22 $5.41 $5.41 $5.41 $5.41 $5.41 290
2019-04-18 $5.54 $5.58 $5.54 $5.58 $5.58 1,032
2019-04-17 $5.60 $5.60 $5.49 $5.55 $5.55 8,174
2019-04-16 $5.40 $5.48 $5.40 $5.47 $5.47 3,794
2019-04-15 $5.41 $5.51 $5.41 $5.51 $5.51 1,438
2019-04-12 $5.36 $5.36 $5.28 $5.36 $5.36 2,231
2019-04-11 $5.18 $5.21 $5.16 $5.21 $5.21 3,101
2019-04-10 $5.42 $5.42 $5.40 $5.41 $5.41 43,631
2019-04-09 $5.30 $5.35 $5.30 $5.35 $5.35 8,168
2019-04-08 $5.29 $5.33 $5.29 $5.33 $5.33 6,446
2019-04-05 $5.38 $5.44 $5.35 $5.35 $5.35 6,764
2019-04-04 $5.26 $5.26 $5.22 $5.26 $5.26 1,697
2019-04-03 $5.37 $5.43 $5.30 $5.37 $5.37 3,614
2019-04-02 $5.30 $5.40 $5.30 $5.31 $5.31 3,438
2019-04-01 $5.26 $5.29 $5.26 $5.27 $5.27 70,439
2019-03-29 $5.24 $5.24 $5.24 $5.24 $5.24 483
2019-03-28 $5.17 $5.27 $5.14 $5.25 $5.25 2,246
2019-03-27 $5.17 $5.22 $5.14 $5.14 $5.14 2,980
2019-03-26 $5.20 $5.25 $5.15 $5.20 $5.20 10,476
2019-03-25 $5.14 $5.24 $5.06 $5.24 $5.24 1,198
2019-03-22 $5.11 $5.23 $5.11 $5.23 $5.23 417
2019-03-21 $5.27 $5.36 $5.24 $5.33 $5.33 23,337
2019-03-20 $5.32 $5.33 $5.22 $5.23 $5.23 10,726
2019-03-19 $5.26 $5.31 $5.19 $5.25 $5.25 6,295
2019-03-18 $5.28 $5.30 $5.17 $5.30 $5.30 2,897
2019-03-15 $5.27 $5.27 $5.20 $5.27 $5.27 1,547
2019-03-14 $5.29 $5.29 $5.24 $5.24 $5.24 1,909
2019-03-13 $5.37 $5.43 $5.33 $5.38 $5.38 1,381
2019-03-12 $5.42 $5.49 $5.40 $5.49 $5.49 1,989
2019-03-11 $5.40 $5.59 $5.40 $5.59 $5.59 5,473
2019-03-08 $5.58 $5.58 $5.58 $5.58 $5.58 497
2019-03-07 $5.89 $5.89 $5.89 $5.89 $5.89 600
2019-03-06 $6.05 $6.78 $6.05 $6.14 $6.14 17,135
2019-03-05 $5.92 $5.94 $5.80 $5.81 $5.81 7,988
2019-03-04 $6.09 $6.09 $6.05 $6.05 $6.05 2,117
2019-03-01 $5.97 $5.97 $5.89 $5.97 $5.97 2,485
2019-02-28 $5.86 $5.98 $5.86 $5.98 $5.98 3,585
2019-02-27 $6.16 $6.16 $6.05 $6.07 $6.07 254,492
2019-02-26 $6.03 $6.21 $6.03 $6.12 $6.12 3,316
2019-02-25 $6.28 $6.28 $6.28 $6.28 $6.28 231
2019-02-22 $6.10 $6.21 $6.10 $6.11 $6.11 776
2019-02-20 $6.17 $6.23 $6.17 $6.17 $6.17 1,186
2019-02-19 $6.24 $6.24 $6.08 $6.09 $6.09 3,566
2019-02-15 $6.07 $6.07 $6.07 $6.07 $6.07 568
2019-02-14 $6.18 $6.18 $6.05 $6.07 $6.07 2,178
2019-02-13 $6.25 $6.32 $6.25 $6.26 $6.26 5,639
2019-02-12 $6.14 $6.31 $6.14 $6.31 $6.31 4,653
2019-02-11 $5.80 $5.80 $5.80 $5.80 $5.80 234
2019-02-08 $5.86 $5.86 $5.86 $5.86 $5.86 209
2019-02-07 $6.06 $6.06 $5.97 $5.98 $5.98 26,790
2019-02-06 $6.15 $6.15 $6.15 $6.15 $6.15 0
2019-02-05 $6.15 $6.15 $6.15 $6.15 $6.15 964
2019-02-04 $6.19 $6.19 $6.19 $6.19 $6.19 195
2019-02-01 $6.11 $6.11 $6.11 $6.11 $6.11 1,094
2019-01-31 $6.04 $6.24 $6.02 $6.19 $6.19 2,113
2019-01-30 $6.03 $6.12 $5.98 $6.12 $6.12 6,569
2019-01-29 $6.10 $6.11 $6.05 $6.11 $6.11 982
2019-01-28 $6.15 $6.18 $6.09 $6.09 $6.09 1,767
2019-01-25 $6.20 $6.20 $6.12 $6.20 $6.20 1,434
2019-01-24 $6.13 $6.13 $6.10 $6.10 $6.10 658
2019-01-23 $6.02 $6.14 $6.02 $6.02 $6.02 1,388
2019-01-22 $6.08 $6.08 $6.08 $6.08 $6.08 363
2019-01-18 $6.30 $6.30 $6.30 $6.30 $6.30 353
2019-01-17 $6.21 $6.32 $6.21 $6.24 $6.24 1,030
2019-01-16 $6.17 $6.19 $6.09 $6.19 $6.19 1,561
2019-01-15 $6.09 $6.20 $6.09 $6.20 $6.20 8,555
2019-01-14 $5.95 $6.07 $5.95 $5.95 $5.95 2,918
2019-01-11 $6.12 $6.12 $6.03 $6.03 $6.03 1,537
2019-01-10 $6.13 $6.13 $6.04 $6.07 $6.07 2,371
2019-01-09 $6.01 $6.08 $6.01 $6.08 $6.08 1,374
2019-01-08 $5.96 $5.96 $5.83 $5.96 $5.96 21,053
2019-01-07 $5.86 $5.98 $5.86 $5.98 $5.98 874
2019-01-04 $5.81 $5.84 $5.75 $5.83 $5.83 4,217
2019-01-03 $5.63 $5.77 $5.63 $5.70 $5.70 5,644
2019-01-02 $5.61 $5.67 $5.61 $5.62 $5.62 1,699
2018-12-31 $5.70 $5.70 $5.62 $5.66 $5.66 28,718
2018-12-28 $5.67 $5.70 $5.64 $5.64 $5.64 6,661
2018-12-27 $5.64 $5.64 $5.50 $5.60 $5.60 12,555
2018-12-26 $5.51 $5.61 $5.50 $5.61 $5.61 2,806
2018-12-24 $5.68 $5.85 $5.68 $5.85 $5.85 2,413
2018-12-21 $5.76 $5.87 $5.76 $5.84 $5.84 1,104
2018-12-20 $5.98 $6.09 $5.97 $6.04 $6.04 3,572
2018-12-19 $6.34 $6.34 $6.09 $6.09 $6.09 1,467
2018-12-18 $6.21 $6.26 $6.21 $6.22 $6.22 11,052
2018-12-17 $6.32 $6.32 $6.15 $6.15 $6.15 1,604
2018-12-14 $6.31 $6.31 $6.25 $6.25 $6.25 1,233
2018-12-13 $6.39 $6.51 $6.37 $6.37 $6.37 860
2018-12-12 $6.39 $6.57 $6.39 $6.48 $6.48 1,632
2018-12-11 $6.45 $6.45 $6.32 $6.32 $6.32 2,641
2018-12-10 $6.54 $6.54 $6.54 $6.54 $6.54 555
2018-12-07 $6.55 $6.77 $6.53 $6.77 $6.77 1,984
2018-12-06 $6.55 $6.76 $6.55 $6.57 $6.57 2,030
2018-12-04 $6.98 $6.98 $6.86 $6.86 $6.86 1,311
2018-12-03 $7.16 $7.16 $7.15 $7.15 $7.15 6,500
2018-11-30 $7.05 $7.05 $6.96 $6.96 $6.96 1,451
2018-11-29 $7.23 $7.23 $7.23 $7.23 $7.23 0
2018-11-28 $7.23 $7.27 $7.21 $7.23 $7.23 2,223
2018-11-27 $7.28 $7.28 $7.28 $7.28 $7.28 1,862
2018-11-26 $7.19 $7.19 $7.19 $7.19 $7.19 418
2018-11-23 $7.17 $7.17 $7.17 $7.17 $7.17 74
2018-11-21 $7.08 $7.31 $7.08 $7.17 $7.17 4,890
2018-11-20 $7.20 $7.25 $7.13 $7.13 $7.13 455
2018-11-19 $7.51 $7.51 $7.51 $7.51 $7.51 4,590
2018-11-16 $7.66 $7.66 $7.66 $7.66 $7.66 111
2018-11-15 $7.74 $7.74 $7.58 $7.63 $7.63 19,965
2018-11-14 $8.04 $8.04 $8.04 $8.04 $8.04 152
2018-11-13 $7.92 $8.04 $7.92 $8.04 $8.04 1,743
2018-11-12 $7.98 $7.98 $7.98 $7.98 $7.98 111
2018-11-09 $8.28 $8.28 $8.05 $8.05 $8.05 1,257
2018-11-08 $8.14 $8.14 $8.14 $8.14 $8.14 74
2018-11-07 $8.31 $8.31 $8.12 $8.14 $8.14 14,073
2018-11-06 $8.31 $8.31 $8.20 $8.20 $8.20 334
2018-11-05 $8.32 $8.32 $8.32 $8.32 $8.32 230
2018-11-02 $8.12 $8.12 $8.12 $8.12 $8.12 544
2018-11-01 $7.93 $7.93 $7.93 $7.93 $7.93 74
2018-10-31 $7.99 $7.99 $7.86 $7.93 $7.93 1,184
2018-10-30 $7.62 $7.62 $7.62 $7.62 $7.62 203
2018-10-29 $7.68 $7.68 $7.62 $7.62 $7.62 428
2018-10-26 $7.82 $7.82 $7.77 $7.77 $7.77 1,563
2018-10-25 $8.00 $8.00 $8.00 $8.00 $8.00 906
2018-10-24 $8.11 $8.11 $8.08 $8.08 $8.08 948
2018-10-23 $8.25 $8.28 $8.15 $8.28 $8.28 884
2018-10-22 $8.26 $8.26 $8.26 $8.26 $8.26 189
2018-10-19 $8.45 $8.45 $8.45 $8.45 $8.45 1,126
2018-10-18 $8.33 $8.37 $8.29 $8.33 $8.33 12,579
2018-10-17 $8.38 $8.38 $8.32 $8.32 $8.32 765
2018-10-16 $8.48 $8.55 $8.36 $8.55 $8.55 33,401
2018-10-15 $8.48 $8.48 $8.26 $8.26 $8.26 1,265
2018-10-12 $8.08 $8.08 $8.08 $8.08 $8.08 484
2018-10-11 $8.34 $8.47 $8.31 $8.31 $8.31 581
2018-10-10 $8.62 $8.62 $8.58 $8.58 $8.58 247
2018-10-09 $8.74 $8.74 $8.60 $8.60 $8.60 302
2018-10-08 $8.43 $8.43 $8.43 $8.43 $8.43 0
2018-10-05 $8.43 $8.43 $8.43 $8.43 $8.43 1,839
2018-10-04 $8.43 $8.43 $8.43 $8.43 $8.43 1,300
2018-10-03 $8.36 $8.44 $8.33 $8.36 $8.36 2,231
2018-10-02 $8.37 $8.37 $8.27 $8.27 $8.27 268
2018-10-01 $8.41 $8.41 $8.41 $8.41 $8.41 3,811
2018-09-28 $8.21 $8.21 $8.21 $8.21 $8.21 725
2018-09-27 $8.36 $8.36 $8.08 $8.08 $8.08 535
2018-09-26 $8.24 $8.24 $8.24 $8.24 $8.24 0
2018-09-25 $8.33 $8.33 $8.24 $8.24 $8.24 398
2018-09-24 $8.19 $8.30 $8.19 $8.30 $8.30 805
2018-09-21 $8.19 $8.19 $8.19 $8.19 $8.19 239
2018-09-20 $7.95 $8.02 $7.91 $7.91 $7.91 548
2018-09-19 $7.73 $7.73 $7.73 $7.73 $7.73 76
2018-09-18 $7.82 $7.83 $7.73 $7.73 $7.73 1,327
2018-09-17 $7.50 $7.50 $7.50 $7.50 $7.50 711
2018-09-14 $7.44 $7.44 $7.44 $7.44 $7.44 405
2018-09-13 $7.41 $7.41 $7.33 $7.40 $7.40 762
2018-09-12 $7.21 $7.21 $7.21 $7.21 $7.21 145
2018-09-11 $7.30 $7.30 $7.30 $7.30 $7.30 242
2018-09-10 $7.30 $7.41 $7.30 $7.41 $7.41 265
2018-09-07 $7.30 $7.30 $7.30 $7.30 $7.30 315
2018-09-06 $7.13 $7.13 $7.13 $7.13 $7.13 371
2018-09-05 $7.41 $7.41 $7.41 $7.41 $7.41 1,271
2018-09-04 $7.37 $7.44 $7.37 $7.44 $7.44 491
2018-08-31 $7.64 $7.64 $7.64 $7.64 $7.64 39
2018-08-30 $7.64 $7.64 $7.64 $7.64 $7.64 200
2018-08-29 $7.79 $7.79 $7.79 $7.79 $7.79 3,237
2018-08-28 $7.55 $7.55 $7.55 $7.55 $7.55 1,461
2018-08-27 $7.62 $7.62 $7.62 $7.62 $7.62 1,116
2018-08-24 $7.44 $7.44 $7.33 $7.33 $7.33 2,299
2018-08-23 $7.47 $7.53 $7.42 $7.42 $7.42 560
2018-08-22 $7.40 $7.56 $7.38 $7.38 $7.38 805
2018-08-21 $7.47 $7.47 $7.41 $7.41 $7.41 473
2018-08-20 $7.37 $7.48 $7.37 $7.48 $7.48 3,995
2018-08-17 $7.26 $7.35 $7.26 $7.35 $7.35 645
2018-08-16 $7.10 $7.29 $7.10 $7.29 $7.29 371
2018-08-15 $7.20 $7.20 $7.20 $7.20 $7.20 7
2018-08-14 $7.20 $7.31 $7.20 $7.20 $7.20 6,540
2018-08-13 $7.19 $7.19 $7.09 $7.09 $7.09 1,355
2018-08-10 $7.46 $7.46 $7.30 $7.30 $7.30 959
2018-08-09 $7.70 $7.85 $7.68 $7.68 $7.68 6,927
2018-08-08 $7.85 $7.85 $7.72 $7.72 $7.72 509
2018-08-07 $7.66 $7.66 $7.66 $7.66 $7.66 0
2018-08-06 $7.66 $7.66 $7.66 $7.66 $7.66 500
2018-08-03 $7.75 $7.75 $7.75 $7.75 $7.75 266
2018-08-02 $8.01 $8.01 $8.01 $8.01 $8.01 400
2018-08-01 $7.89 $7.89 $7.89 $7.89 $7.89 743
2018-07-31 $7.66 $7.66 $7.66 $7.66 $7.66 0
2018-07-30 $7.66 $7.66 $7.66 $7.66 $7.66 0
2018-07-27 $7.66 $7.66 $7.66 $7.66 $7.66 30
2018-07-26 $7.72 $7.72 $7.66 $7.66 $7.66 506
2018-07-25 $7.43 $7.59 $7.43 $7.59 $7.59 345
2018-07-24 $7.31 $7.31 $7.31 $7.31 $7.31 45
2018-07-23 $7.31 $7.33 $7.31 $7.31 $7.31 605
2018-07-20 $7.04 $7.06 $7.04 $7.06 $7.06 10,702
2018-07-19 $7.25 $7.25 $7.25 $7.25 $7.25 155
2018-07-18 $7.11 $7.11 $7.02 $7.02 $7.02 517
2018-07-17 $7.28 $7.28 $7.28 $7.28 $7.28 288
2018-07-16 $7.00 $7.00 $7.00 $7.00 $7.00 190
2018-07-13 $7.19 $7.19 $7.19 $7.19 $7.19 235
2018-07-12 $6.94 $7.06 $6.94 $7.05 $7.05 1,440
2018-07-11 $7.12 $7.12 $7.04 $7.04 $7.04 1,306
2018-07-10 $7.24 $7.35 $7.13 $7.20 $7.20 1,176
2018-07-09 $7.28 $7.28 $7.28 $7.28 $7.28 246
2018-07-06 $7.14 $7.14 $7.07 $7.07 $7.07 706
2018-07-05 $7.20 $7.20 $7.20 $7.20 $7.20 52
2018-07-03 $7.20 $7.20 $7.20 $7.20 $7.20 185
2018-07-02 $7.31 $7.31 $7.31 $7.31 $7.31 1,907
2018-06-29 $7.56 $7.56 $7.56 $7.56 $7.56 883
2018-06-28 $7.52 $7.52 $7.52 $7.52 $7.52 0
2018-06-27 $7.73 $7.73 $7.52 $7.52 $7.52 1,466
2018-06-26 $7.61 $7.61 $7.61 $7.61 $7.61 288
2018-06-25 $7.67 $7.67 $7.58 $7.60 $7.60 749
2018-06-22 $7.60 $7.60 $7.50 $7.50 $7.50 1,213
2018-06-21 $7.46 $7.47 $7.46 $7.47 $7.47 1,665
2018-06-20 $7.56 $7.56 $7.56 $7.56 $7.56 120
2018-06-19 $7.58 $7.80 $7.58 $7.80 $7.80 885
2018-06-18 $7.62 $7.68 $7.62 $7.68 $7.68 705
2018-06-15 $7.94 $7.94 $7.94 $7.94 $7.94 0
2018-06-14 $7.94 $7.94 $7.94 $7.94 $7.94 142
2018-06-13 $8.14 $8.14 $7.94 $7.94 $7.94 576
2018-06-12 $7.97 $7.97 $7.97 $7.97 $7.97 158
2018-06-11 $8.10 $8.10 $8.10 $8.10 $8.10 2,680
2018-06-08 $8.26 $8.26 $8.26 $8.26 $8.26 73
2018-06-07 $8.04 $8.26 $8.04 $8.26 $8.26 1,074
2018-06-06 $8.07 $8.07 $8.07 $8.07 $8.07 16
2018-06-05 $8.19 $8.19 $8.07 $8.07 $8.07 592
2018-06-04 $8.09 $8.09 $8.09 $8.09 $8.09 102
2018-06-01 $7.98 $8.09 $7.98 $8.09 $8.09 642
2018-05-31 $8.18 $8.18 $8.18 $8.18 $8.18 2
2018-05-30 $8.18 $8.18 $8.18 $8.18 $8.18 34
2018-05-29 $8.18 $8.18 $8.18 $8.18 $8.18 200
2018-05-25 $8.24 $8.24 $8.24 $8.24 $8.24 107
2018-05-24 $8.28 $8.28 $8.28 $8.28 $8.28 121
2018-05-23 $8.28 $8.28 $8.28 $8.28 $8.28 2
2018-05-22 $8.41 $8.41 $8.28 $8.28 $8.28 1,441
2018-05-21 $8.69 $8.69 $8.69 $8.69 $8.69 0
2018-05-18 $8.69 $8.69 $8.69 $8.69 $8.69 13
2018-05-17 $8.69 $8.69 $8.69 $8.69 $8.69 2,200
2018-05-16 $8.49 $8.49 $8.49 $8.49 $8.49 51
2018-05-15 $8.49 $8.51 $8.49 $8.49 $8.49 2,452
2018-05-14 $8.39 $8.39 $8.39 $8.39 $8.39 200
2018-05-11 $8.22 $8.22 $8.22 $8.22 $8.22 64
2018-05-10 $8.22 $8.22 $8.22 $8.22 $8.22 100
2018-05-09 $8.27 $8.27 $8.27 $8.27 $8.27 13
2018-05-08 $8.27 $8.27 $8.27 $8.27 $8.27 0
2018-05-07 $8.27 $8.27 $8.27 $8.27 $8.27 155
2018-05-04 $8.27 $8.27 $8.27 $8.27 $8.27 35
2018-05-03 $8.27 $8.27 $8.27 $8.27 $8.27 300
2018-05-02 $8.45 $8.45 $8.22 $8.22 $8.22 754
2018-05-01 $8.44 $8.44 $8.44 $8.44 $8.44 52
2018-04-30 $8.44 $8.44 $8.44 $8.44 $8.44 150
2018-04-27 $8.44 $8.44 $8.44 $8.44 $8.44 372
2018-04-26 $8.77 $8.77 $8.77 $8.77 $8.77 298
2018-04-25 $8.47 $8.48 $8.47 $8.48 $8.48 318
2018-04-24 $8.57 $8.57 $8.42 $8.57 $8.57 900
2018-04-23 $8.23 $8.23 $8.23 $8.23 $8.23 1,997
2018-04-20 $7.81 $8.14 $7.81 $7.81 $7.81 921
2018-04-19 $7.76 $7.76 $7.76 $7.76 $7.76 64
2018-04-18 $7.98 $7.98 $7.76 $7.76 $7.76 572
2018-04-17 $7.80 $7.89 $7.80 $7.89 $7.89 383
2018-04-16 $7.79 $7.82 $7.79 $7.82 $7.82 591
2018-04-13 $7.66 $7.66 $7.66 $7.66 $7.66 97
2018-04-12 $7.66 $7.66 $7.66 $7.66 $7.66 300
2018-04-11 $7.78 $7.95 $7.78 $7.84 $7.84 1,209
2018-04-10 $7.80 $7.80 $7.80 $7.80 $7.80 759
2018-04-09 $7.92 $7.92 $7.67 $7.67 $7.67 1,170
2018-04-06 $7.72 $7.81 $7.58 $7.58 $7.58 1,339
2018-04-05 $7.77 $7.81 $7.77 $7.81 $7.81 3,895
2018-04-04 $7.60 $7.60 $7.60 $7.60 $7.60 349
2018-04-03 $7.87 $7.87 $7.65 $7.65 $7.65 1,851
2018-04-02 $7.96 $7.96 $7.66 $7.66 $7.66 908
2018-03-29 $8.00 $8.00 $8.00 $8.00 $8.00 365
2018-03-28 $7.99 $7.99 $7.99 $7.99 $7.99 2,400
2018-03-27 $8.00 $8.00 $7.78 $7.78 $7.78 869
2018-03-26 $7.79 $7.85 $7.79 $7.85 $7.85 338
2018-03-23 $7.97 $7.97 $7.97 $7.97 $7.97 290
2018-03-22 $8.07 $8.07 $8.07 $8.07 $8.07 111
2018-03-21 $8.07 $8.07 $8.07 $8.07 $8.07 0
2018-03-20 $8.07 $8.07 $8.07 $8.07 $8.07 30
2018-03-19 $8.07 $8.07 $8.07 $8.07 $8.07 0
2018-03-16 $8.07 $8.07 $8.07 $8.07 $8.07 123
2018-03-15 $7.95 $8.00 $7.95 $8.00 $8.00 793
2018-03-14 $7.89 $7.89 $7.89 $7.89 $7.89 0
2018-03-13 $7.89 $7.89 $7.89 $7.89 $7.89 900
2018-03-12 $8.05 $8.05 $7.95 $7.95 $7.95 3,444
2018-03-09 $7.97 $7.97 $7.97 $7.97 $7.97 0
2018-03-08 $7.97 $7.97 $7.97 $7.97 $7.97 0
2018-03-07 $7.97 $7.97 $7.97 $7.97 $7.97 0
2018-03-06 $7.97 $7.97 $7.97 $7.97 $7.97 35
2018-03-05 $7.97 $7.97 $7.97 $7.97 $7.97 0
2018-03-02 $7.80 $7.97 $7.80 $7.97 $7.97 2,122
2018-03-01 $7.98 $7.98 $7.98 $7.98 $7.98 177
2018-02-28 $8.23 $8.23 $8.23 $8.23 $8.23 0
2018-02-27 $8.30 $8.30 $8.22 $8.23 $8.23 637
2018-02-26 $8.36 $8.36 $8.36 $8.36 $8.36 36
2018-02-23 $8.36 $8.36 $8.36 $8.36 $8.36 0
2018-02-22 $8.36 $8.36 $8.36 $8.36 $8.36 31
2018-02-21 $8.36 $8.36 $8.36 $8.36 $8.36 0
2018-02-20 $8.36 $8.36 $8.36 $8.36 $8.36 1,000
2018-02-16 $8.83 $8.83 $8.83 $8.83 $8.83 0
2018-02-15 $8.71 $8.83 $8.70 $8.83 $8.83 3,602
2018-02-14 $8.34 $8.54 $8.34 $8.54 $8.54 3,531
2018-02-13 $8.33 $8.35 $8.33 $8.35 $8.35 747
2018-02-12 $8.51 $8.51 $8.51 $8.51 $8.51 103
2018-02-09 $8.43 $8.51 $8.43 $8.51 $8.51 1,489
2018-02-08 $8.87 $8.87 $8.72 $8.72 $8.72 323
2018-02-07 $8.87 $8.87 $8.87 $8.87 $8.87 1,565
2018-02-06 $8.61 $8.73 $8.61 $8.73 $8.73 2,084
2018-02-05 $9.15 $9.15 $9.15 $9.15 $9.15 530
2018-02-02 $9.09 $9.09 $9.03 $9.03 $9.03 348
2018-02-01 $9.00 $9.15 $8.97 $9.15 $9.15 15,406
2018-01-31 $8.84 $8.84 $8.84 $8.84 $8.84 1,097
2018-01-30 $8.94 $8.94 $8.94 $8.94 $8.94 1,800
2018-01-29 $9.11 $9.11 $9.04 $9.04 $9.04 2,208
2018-01-26 $8.98 $8.98 $8.98 $8.98 $8.98 556
2018-01-25 $9.02 $9.02 $9.00 $9.00 $9.00 343
2018-01-24 $9.20 $9.20 $9.20 $9.20 $9.20 1,259
2018-01-23 $9.38 $9.39 $9.18 $9.18 $9.18 1,146
2018-01-22 $9.51 $9.51 $9.34 $9.34 $9.34 603
2018-01-19 $9.21 $9.21 $9.20 $9.21 $9.21 3,753
2018-01-18 $9.24 $9.24 $9.24 $9.24 $9.24 307
2018-01-17 $9.09 $9.28 $9.09 $9.25 $9.25 1,023
2018-01-16 $9.01 $9.01 $9.01 $9.01 $9.01 588
2018-01-12 $9.10 $9.10 $9.10 $9.10 $9.10 364
2018-01-11 $8.95 $8.95 $8.95 $8.95 $8.95 3
2018-01-10 $8.95 $8.95 $8.95 $8.95 $8.95 302
2018-01-09 $8.77 $8.77 $8.67 $8.67 $8.67 1,568
2018-01-08 $8.74 $8.84 $8.74 $8.84 $8.84 690
2018-01-05 $8.81 $8.81 $8.81 $8.81 $8.81 49
2018-01-04 $8.81 $8.81 $8.81 $8.81 $8.81 316
2018-01-03 $8.51 $8.51 $8.51 $8.51 $8.51 396
2018-01-02 $8.50 $8.53 $8.50 $8.50 $8.50 3,496
2017-12-29 $8.44 $8.44 $8.44 $8.44 $8.44 442
2017-12-28 $8.46 $8.46 $8.44 $8.44 $8.44 2,232
2017-12-27 $8.65 $8.65 $8.65 $8.65 $8.65 109
2017-12-26 $8.52 $8.68 $8.52 $8.52 $8.52 2,357
2017-12-22 $8.53 $8.70 $8.53 $8.54 $8.54 1,855
2017-12-21 $8.78 $8.78 $8.64 $8.65 $8.65 790
2017-12-20 $8.68 $8.74 $8.68 $8.73 $8.73 4,623
2017-12-19 $8.48 $8.61 $8.48 $8.61 $8.61 16,264
2017-12-18 $8.52 $8.66 $8.52 $8.60 $8.60 1,405
2017-12-15 $8.33 $8.45 $8.32 $8.45 $8.45 6,319
2017-12-14 $8.45 $8.45 $8.31 $8.31 $8.31 865
2017-12-13 $8.59 $8.59 $8.45 $8.53 $8.53 521
2017-12-12 $8.49 $8.55 $8.49 $8.55 $8.55 1,622
2017-12-11 $8.28 $8.28 $8.28 $8.28 $8.28 0
2017-12-08 $8.35 $8.35 $8.28 $8.28 $8.28 7,660
2017-12-07 $8.33 $8.33 $8.18 $8.18 $8.18 8,747
2017-12-06 $8.25 $8.25 $8.15 $8.15 $8.15 1,879
2017-12-05 $8.14 $8.14 $8.08 $8.08 $8.08 807
2017-12-04 $8.18 $8.18 $8.13 $8.13 $8.13 379
2017-12-01 $8.10 $8.10 $8.10 $8.10 $8.10 177
2017-11-29 $7.96 $8.01 $7.96 $8.01 $8.01 3,643
2017-11-28 $7.60 $7.60 $7.60 $7.60 $7.60 0
2017-11-27 $7.60 $7.60 $7.60 $7.60 $7.60 0
2017-11-24 $7.60 $7.60 $7.60 $7.60 $7.60 0
2017-11-22 $7.60 $7.60 $7.60 $7.60 $7.60 1,166
2017-11-21 $7.65 $7.65 $7.65 $7.65 $7.65 186
2017-11-20 $7.47 $7.47 $7.47 $7.47 $7.47 0
2017-11-17 $7.67 $7.67 $7.47 $7.47 $7.47 1,132
2017-11-16 $7.46 $7.55 $7.43 $7.50 $7.50 2,379
2017-11-15 $7.45 $7.45 $7.45 $7.45 $7.45 0
2017-11-14 $7.45 $7.45 $7.45 $7.45 $7.45 264
2017-11-13 $7.40 $7.40 $7.24 $7.24 $7.24 1,165
2017-11-10 $7.59 $7.59 $7.59 $7.59 $7.59 0
2017-11-09 $7.49 $7.59 $7.49 $7.59 $7.59 757
2017-11-08 $7.71 $7.71 $7.61 $7.61 $7.61 366
2017-11-07 $7.56 $7.56 $7.56 $7.56 $7.56 0
2017-11-06 $7.56 $7.56 $7.56 $7.56 $7.56 156
2017-11-03 $7.75 $7.75 $7.75 $7.75 $7.75 2,662
2017-11-02 $7.66 $7.70 $7.66 $7.70 $7.70 548
2017-11-01 $7.54 $7.70 $7.54 $7.70 $7.70 1,680
2017-10-31 $7.69 $7.69 $7.69 $7.69 $7.69 0
2017-10-30 $7.69 $7.69 $7.69 $7.69 $7.69 26
2017-10-27 $7.79 $7.79 $7.69 $7.69 $7.69 509
2017-10-26 $7.84 $7.84 $7.65 $7.65 $7.65 495
2017-10-25 $7.58 $7.58 $7.58 $7.58 $7.58 198
2017-10-24 $7.53 $7.58 $7.53 $7.58 $7.58 7,396
2017-10-23 $7.58 $7.58 $7.58 $7.58 $7.58 56
2017-10-20 $7.36 $7.58 $7.36 $7.58 $7.58 454
2017-10-19 $7.37 $7.37 $7.37 $7.37 $7.37 132
2017-10-18 $7.38 $7.38 $7.38 $7.38 $7.38 0
2017-10-17 $7.38 $7.38 $7.38 $7.38 $7.38 548
2017-10-16 $7.31 $7.31 $7.31 $7.31 $7.31 1,156
2017-10-13 $7.25 $7.25 $7.25 $7.25 $7.25 152
2017-10-12 $7.26 $7.29 $7.25 $7.25 $7.25 1,730
2017-10-11 $7.25 $7.25 $7.25 $7.25 $7.25 64
2017-10-10 $7.25 $7.25 $7.25 $7.25 $7.25 306
2017-10-09 $7.22 $7.33 $7.18 $7.18 $7.18 1,156
2017-10-06 $7.32 $7.32 $7.25 $7.26 $7.26 11,206
2017-10-05 $7.23 $7.24 $7.23 $7.24 $7.24 2,015
2017-10-04 $7.23 $7.23 $7.23 $7.23 $7.23 0
2017-10-03 $7.27 $7.27 $7.22 $7.23 $7.23 1,874
2017-10-02 $7.32 $7.38 $7.32 $7.38 $7.38 6,742
2017-09-29 $7.14 $7.30 $7.14 $7.30 $7.30 453
2017-09-28 $7.09 $7.12 $6.99 $7.03 $7.03 19,075
2017-09-27 $6.96 $7.00 $6.79 $6.79 $6.79 1,526
2017-09-26 $6.72 $6.83 $6.72 $6.83 $6.83 23,515
2017-09-25 $6.84 $6.93 $6.79 $6.93 $6.93 2,793
2017-09-22 $6.93 $6.95 $6.93 $6.95 $6.95 531
2017-09-21 $6.89 $6.99 $6.87 $6.97 $6.97 5,061
2017-09-20 $6.91 $6.96 $6.91 $6.96 $6.96 8,401
2017-09-19 $6.99 $7.00 $6.90 $7.00 $7.00 2,251
2017-09-18 $6.92 $6.92 $6.87 $6.87 $6.87 6,262
2017-09-15 $6.77 $6.84 $6.77 $6.79 $6.79 1,425
2017-09-14 $6.76 $6.76 $6.75 $6.76 $6.76 1,127
2017-09-13 $6.77 $6.82 $6.77 $6.82 $6.82 3,336
2017-09-12 $6.82 $6.92 $6.82 $6.90 $6.90 19,053
2017-09-11 $6.57 $6.71 $6.53 $6.53 $6.53 1,220
2017-09-08 $6.71 $6.71 $6.71 $6.71 $6.71 1,302
2017-09-07 $6.75 $6.76 $6.71 $6.71 $6.71 7,382
2017-09-06 $6.84 $6.84 $6.68 $6.79 $6.79 12,376
2017-09-05 $6.76 $6.86 $6.72 $6.72 $6.72 2,502
2017-09-01 $6.83 $6.83 $6.75 $6.75 $6.75 4,172
2017-08-31 $6.75 $6.80 $6.74 $6.74 $6.74 4,125
2017-08-30 $6.72 $6.75 $6.70 $6.74 $6.74 4,451
2017-08-29 $6.73 $6.80 $6.71 $6.73 $6.73 7,032
2017-08-28 $6.78 $6.86 $6.78 $6.78 $6.78 3,292
2017-08-25 $6.85 $6.85 $6.85 $6.85 $6.85 209
2017-08-24 $6.81 $6.88 $6.79 $6.79 $6.79 2,318
2017-08-23 $6.90 $6.90 $6.83 $6.83 $6.83 1,678
2017-08-22 $7.03 $7.03 $6.87 $6.88 $6.88 6,517
2017-08-21 $6.93 $7.01 $6.91 $6.99 $6.99 6,299
2017-08-18 $7.06 $7.06 $6.98 $7.06 $7.06 7,205
2017-08-17 $7.06 $7.12 $7.06 $7.09 $7.09 5,963
2017-08-16 $7.19 $7.19 $7.08 $7.08 $7.08 2,344
2017-08-15 $7.23 $7.23 $7.15 $7.19 $7.19 9,149
2017-08-14 $7.09 $7.23 $7.09 $7.19 $7.19 1,250
2017-08-11 $7.16 $7.35 $7.16 $7.35 $7.35 2,300
2017-08-10 $7.35 $7.37 $7.27 $7.37 $7.37 1,582
2017-08-09 $7.47 $7.51 $7.45 $7.51 $7.51 2,137
2017-08-08 $7.59 $7.61 $7.59 $7.60 $7.60 4,855
2017-08-07 $7.68 $7.68 $7.61 $7.68 $7.68 778
2017-08-04 $7.59 $7.62 $7.59 $7.60 $7.60 997
2017-08-03 $7.65 $7.67 $7.53 $7.67 $7.67 3,435
2017-08-02 $7.53 $7.60 $7.45 $7.53 $7.53 1,506
2017-08-01 $7.58 $7.64 $7.58 $7.64 $7.64 656
2017-07-31 $7.35 $7.43 $7.28 $7.43 $7.43 2,165
2017-07-28 $7.41 $7.41 $7.33 $7.34 $7.34 3,196
2017-07-27 $7.39 $7.39 $7.34 $7.34 $7.34 1,518
2017-07-26 $7.34 $7.40 $7.34 $7.40 $7.40 4,149
2017-07-25 $7.34 $7.38 $7.32 $7.38 $7.38 58,902
2017-07-24 $7.33 $7.36 $7.28 $7.36 $7.36 6,618
2017-07-21 $7.35 $7.45 $7.35 $7.41 $7.41 2,364
2017-07-20 $7.47 $7.48 $7.41 $7.48 $7.48 1,846
2017-07-19 $7.45 $7.45 $7.39 $7.39 $7.39 1,535
2017-07-18 $7.41 $7.46 $7.41 $7.46 $7.46 7,252
2017-07-17 $7.46 $7.55 $7.46 $7.46 $7.46 3,801
2017-07-14 $7.46 $7.59 $7.46 $7.59 $7.59 2,294
2017-07-13 $7.47 $7.49 $7.46 $7.48 $7.48 10,402
2017-07-12 $7.61 $7.64 $7.58 $7.61 $7.61 29,837
2017-07-11 $7.56 $7.58 $7.54 $7.57 $7.57 6,479
2017-07-10 $7.70 $7.75 $7.70 $7.75 $7.75 13,383
2017-07-07 $7.65 $7.71 $7.65 $7.71 $7.71 2,910
2017-07-06 $7.51 $7.55 $7.51 $7.52 $7.52 30,126
2017-07-05 $7.61 $7.66 $7.61 $7.66 $7.66 4,326
2017-07-03 $7.57 $7.60 $7.57 $7.60 $7.60 3,116
2017-06-30 $7.62 $7.62 $7.58 $7.61 $7.61 3,045
2017-06-29 $7.44 $7.44 $7.32 $7.37 $7.37 22,252
2017-06-28 $7.41 $7.55 $7.39 $7.50 $7.50 18,615
2017-06-27 $7.29 $7.30 $7.28 $7.30 $7.30 8,400
2017-06-26 $7.34 $7.34 $7.27 $7.34 $7.34 3,100
2017-06-23 $7.39 $7.39 $7.34 $7.35 $7.35 8,258
2017-06-22 $7.28 $7.40 $7.28 $7.40 $7.40 9,300
2017-06-21 $7.41 $7.42 $7.40 $7.41 $7.41 10,294
2017-06-20 $7.40 $7.40 $7.38 $7.39 $7.39 5,668
2017-06-19 $7.50 $7.51 $7.50 $7.51 $7.51 4,485
2017-06-16 $7.52 $7.53 $7.50 $7.53 $7.53 7,801
2017-06-15 $7.48 $7.53 $7.47 $7.53 $7.53 12,280
2017-06-14 $7.72 $7.77 $7.67 $7.72 $7.72 7,667
2017-06-13 $7.79 $7.79 $7.77 $7.79 $7.79 1,151
2017-06-12 $7.67 $7.75 $7.67 $7.68 $7.68 17,732
2017-06-09 $7.50 $7.64 $7.50 $7.60 $7.60 30,283
2017-06-08 $7.48 $7.48 $7.46 $7.46 $7.46 2,499
2017-06-07 $7.27 $7.27 $7.22 $7.25 $7.25 3,216
2017-06-06 $7.23 $7.25 $7.22 $7.25 $7.25 3,551
2017-06-05 $7.23 $7.23 $7.22 $7.23 $7.23 12,602
2017-06-02 $7.36 $7.48 $7.36 $7.48 $7.48 10,399
2017-06-01 $7.15 $7.16 $7.13 $7.15 $7.15 9,094
2017-05-31 $6.99 $7.04 $6.99 $7.03 $7.03 10,474
2017-05-30 $6.98 $7.05 $6.98 $7.04 $7.04 10,502
2017-05-26 $6.98 $7.00 $6.97 $7.00 $7.00 6,258
2017-05-25 $7.00 $7.00 $6.95 $6.97 $6.97 11,250
2017-05-24 $6.99 $7.00 $6.97 $7.00 $7.00 7,146
2017-05-23 $6.95 $6.98 $6.94 $6.97 $6.97 17,727
2017-05-22 $7.00 $7.00 $6.95 $6.98 $6.98 11,039
2017-05-19 $6.97 $7.00 $6.95 $6.99 $6.99 6,962
2017-05-18 $6.78 $6.78 $6.64 $6.64 $6.64 5,271
2017-05-17 $6.93 $6.93 $6.81 $6.81 $6.81 3,206
2017-05-16 $7.10 $7.12 $7.10 $7.12 $7.12 10,295
2017-05-15 $7.31 $7.34 $7.25 $7.28 $7.28 1,579,500
2017-05-12 $7.45 $7.45 $7.43 $7.45 $7.45 161,128
2017-05-11 $7.49 $7.49 $7.45 $7.46 $7.46 21,817
2017-05-10 $7.56 $7.59 $7.56 $7.59 $7.59 3,402
2017-05-09 $7.58 $7.58 $7.57 $7.58 $7.58 2,841
2017-05-08 $7.57 $7.58 $7.55 $7.58 $7.58 9,134
2017-05-05 $7.53 $7.56 $7.48 $7.53 $7.53 13,882
2017-05-04 $7.43 $7.54 $7.43 $7.49 $7.49 2,283
2017-05-03 $7.41 $7.49 $7.40 $7.47 $7.47 11,202
2017-05-02 $7.47 $7.47 $7.40 $7.46 $7.46 5,132
2017-05-01 $7.44 $7.48 $7.40 $7.47 $7.47 3,824
2017-04-28 $7.40 $7.44 $7.39 $7.44 $7.44 3,590
2017-04-27 $7.50 $7.54 $7.48 $7.53 $7.53 3,303
2017-04-26 $7.46 $7.52 $7.42 $7.42 $7.42 4,357
2017-04-25 $7.36 $7.39 $7.34 $7.38 $7.38 22,203
2017-04-24 $7.14 $7.15 $7.11 $7.15 $7.15 8,907
2017-04-21 $7.18 $7.18 $7.16 $7.17 $7.17 8,222
2017-04-20 $7.03 $7.07 $7.00 $7.06 $7.06 126,503
2017-04-19 $7.00 $7.03 $6.95 $6.97 $6.97 50,629
2017-04-18 $6.95 $6.95 $6.91 $6.93 $6.93 952,520
2017-04-17 $7.03 $7.07 $7.00 $7.07 $7.07 11,365
2017-04-13 $6.93 $6.95 $6.93 $6.93 $6.93 3,715
2017-04-12 $7.01 $7.04 $7.00 $7.02 $7.02 5,411
2017-04-11 $7.03 $7.13 $6.98 $7.01 $7.01 68,725
2017-04-10 $7.03 $7.08 $6.97 $6.97 $6.97 4,928
2017-04-07 $6.99 $7.01 $6.98 $7.00 $7.00 2,039
2017-04-06 $7.11 $7.11 $7.03 $7.06 $7.06 8,258
2017-04-05 $7.12 $7.16 $7.09 $7.13 $7.13 10,769
2017-04-04 $7.13 $7.19 $7.13 $7.19 $7.19 22,951
2017-04-03 $7.20 $7.42 $7.20 $7.42 $7.42 2,500
2017-03-31 $7.25 $7.30 $7.22 $7.27 $7.27 10,000
2017-03-30 $7.38 $7.39 $7.33 $7.39 $7.39 5,500
2017-03-29 $7.37 $7.40 $7.33 $7.36 $7.36 5,800
2017-03-28 $7.46 $7.56 $7.39 $7.56 $7.56 8,300
2017-03-27 $7.43 $7.50 $7.43 $7.49 $7.49 9,500
2017-03-24 $7.51 $7.59 $7.45 $7.59 $7.59 15,000
2017-03-23 $7.42 $7.47 $7.41 $7.41 $7.41 13,800
2017-03-22 $7.25 $7.31 $7.24 $7.30 $7.30 8,900
2017-03-21 $7.81 $7.87 $7.59 $7.62 $7.62 32,000
2017-03-20 $7.96 $8.07 $7.92 $7.92 $7.92 11,100
2017-03-17 $7.95 $8.05 $7.95 $8.01 $8.01 8,500
2017-03-16 $7.97 $8.02 $7.94 $7.98 $7.98 17,100
2017-03-15 $8.12 $8.21 $8.12 $8.21 $8.21 20,500
2017-03-14 $8.15 $8.22 $8.09 $8.22 $8.22 10,700
2017-03-13 $8.16 $8.24 $8.09 $8.15 $8.15 9,900
2017-03-10 $8.34 $8.40 $8.28 $8.32 $8.32 24,600
2017-03-09 $8.05 $8.29 $8.05 $8.27 $8.27 25,600
2017-03-08 $7.87 $8.03 $7.87 $7.93 $7.93 5,600
2017-03-07 $7.85 $7.93 $7.82 $7.88 $7.88 6,300
2017-03-06 $7.84 $7.87 $7.79 $7.84 $7.84 4,800
2017-03-03 $7.91 $7.96 $7.84 $7.96 $7.96 3,700
2017-03-02 $7.93 $7.98 $7.85 $7.85 $7.85 10,600
2017-03-01 $7.82 $7.87 $7.77 $7.82 $7.82 7,100
2017-02-28 $7.60 $7.73 $7.58 $7.66 $7.66 12,800
2017-02-27 $7.67 $7.73 $7.58 $7.66 $7.66 6,800
2017-02-24 $7.89 $7.89 $7.82 $7.88 $7.88 6,500
2017-02-23 $8.07 $8.17 $8.00 $8.03 $8.03 42,600
2017-02-22 $7.91 $8.07 $7.91 $7.97 $7.97 111,800
2017-02-21 $8.03 $8.08 $7.99 $8.01 $8.01 10,600
2017-02-17 $7.88 $7.99 $7.78 $7.87 $7.87 8,200
2017-02-16 $7.97 $8.02 $7.88 $7.90 $7.90 708,200
2017-02-15 $7.92 $7.92 $7.83 $7.92 $7.92 13,700
2017-02-14 $7.60 $7.70 $7.60 $7.70 $7.70 2,500
2017-02-13 $7.73 $7.80 $7.73 $7.74 $7.74 15,600
2017-02-10 $7.73 $7.78 $7.73 $7.78 $7.78 6,000
2017-02-09 $7.64 $7.70 $7.55 $7.66 $7.66 23,200
2017-02-08 $7.50 $7.70 $7.50 $7.54 $7.54 15,800
2017-02-07 $7.49 $7.56 $7.47 $7.56 $7.56 6,600
2017-02-06 $7.59 $7.69 $7.59 $7.69 $7.69 5,800
2017-02-03 $7.66 $7.76 $7.59 $7.65 $7.65 37,200
2017-02-02 $7.43 $7.54 $7.42 $7.43 $7.43 7,400
2017-02-01 $7.48 $7.48 $7.40 $7.45 $7.45 13,512
2017-01-31 $7.36 $7.39 $7.30 $7.39 $7.39 4,686
2017-01-30 $7.38 $7.43 $7.30 $7.31 $7.31 10,514
2017-01-27 $7.41 $7.54 $7.41 $7.41 $7.41 4,366
2017-01-26 $7.41 $7.50 $7.40 $7.43 $7.43 34,419
2017-01-25 $7.17 $7.20 $7.09 $7.15 $7.15 17,415
2017-01-24 $6.97 $7.02 $6.86 $7.01 $7.01 15,849
2017-01-23 $7.06 $7.10 $6.95 $7.02 $7.02 5,618
2017-01-20 $7.02 $7.12 $7.02 $7.06 $7.06 22,029
2017-01-19 $6.64 $6.94 $6.64 $6.80 $6.80 11,830
2017-01-18 $6.76 $6.84 $6.75 $6.76 $6.76 4,009
2017-01-17 $6.72 $6.77 $6.70 $6.71 $6.71 16,648
2017-01-13 $6.81 $6.87 $6.72 $6.72 $6.72 12,693
2017-01-12 $6.88 $6.88 $6.71 $6.85 $6.85 11,325
2017-01-11 $6.72 $6.89 $6.72 $6.72 $6.72 1,724
2017-01-10 $6.64 $6.81 $6.64 $6.75 $6.75 12,979
2017-01-09 $6.87 $6.96 $6.77 $6.77 $6.77 15,276
2017-01-06 $6.87 $6.95 $6.74 $6.75 $6.75 12,846
2017-01-05 $6.97 $6.99 $6.90 $6.90 $6.90 10,634
2017-01-04 $6.79 $6.84 $6.79 $6.80 $6.80 16,142
2017-01-03 $6.50 $6.69 $6.50 $6.52 $6.52 19,903
2016-12-30 $6.76 $6.76 $6.47 $6.74 $6.74 6,459
2016-12-29 $6.54 $6.60 $6.48 $6.52 $6.52 10,034
2016-12-28 $6.48 $6.68 $6.48 $6.54 $6.54 32,806
2016-12-27 $6.56 $6.65 $6.46 $6.59 $6.59 39,471
2016-12-23 $6.50 $6.63 $6.50 $6.58 $6.58 6,429
2016-12-22 $6.58 $6.62 $6.51 $6.58 $6.58 22,726
2016-12-21 $6.53 $6.72 $6.53 $6.72 $6.72 5,526
2016-12-20 $6.52 $6.71 $6.52 $6.62 $6.62 20,365
2016-12-19 $6.76 $6.78 $6.70 $6.76 $6.76 14,882
2016-12-16 $6.81 $6.90 $6.72 $6.79 $6.79 30,110
2016-12-15 $6.72 $6.79 $6.62 $6.76 $6.76 14,342
2016-12-14 $6.72 $6.82 $6.70 $6.70 $6.70 19,188
2016-12-13 $6.72 $6.78 $6.65 $6.74 $6.74 37,910
2016-12-12 $6.74 $6.81 $6.68 $6.69 $6.69 19,761
2016-12-09 $6.78 $6.88 $6.78 $6.84 $6.84 9,318
2016-12-08 $6.73 $6.76 $6.68 $6.76 $6.76 13,692
2016-12-07 $6.41 $6.55 $6.41 $6.51 $6.51 5,817
2016-12-06 $6.38 $6.48 $6.38 $6.48 $6.48 38,209
2016-12-05 $6.37 $6.46 $6.29 $6.31 $6.31 79,826
2016-12-02 $6.44 $6.49 $6.37 $6.49 $6.49 19,877
2016-12-01 $6.38 $6.52 $6.38 $6.48 $6.48 23,646
2016-11-30 $6.30 $6.43 $6.28 $6.43 $6.43 23,368
2016-11-29 $6.36 $6.37 $6.26 $6.30 $6.30 43,762
2016-11-28 $6.37 $6.44 $6.34 $6.37 $6.37 268,403
2016-11-25 $6.29 $6.29 $6.18 $6.24 $6.24 18,898
2016-11-23 $6.43 $6.50 $6.43 $6.48 $6.48 20,258
2016-11-22 $6.43 $6.56 $6.41 $6.56 $6.56 51,076
2016-11-21 $6.33 $6.44 $6.33 $6.44 $6.44 23,884
2016-11-18 $6.23 $6.30 $6.23 $6.28 $6.28 29,128
2016-11-17 $6.28 $6.35 $6.21 $6.29 $6.29 132,310
2016-11-16 $6.37 $6.47 $6.37 $6.45 $6.45 23,095
2016-11-15 $6.39 $6.47 $6.31 $6.43 $6.43 10,640
2016-11-14 $6.50 $6.69 $6.50 $6.60 $6.60 54,395
2016-11-11 $6.61 $6.63 $6.53 $6.59 $6.59 19,113
2016-11-10 $6.14 $6.21 $6.10 $6.18 $6.18 65,470
2016-11-09 $5.83 $5.90 $5.76 $5.86 $5.86 74,438
2016-11-08 $5.89 $6.00 $5.89 $5.90 $5.90 14,352
2016-11-07 $5.86 $5.90 $5.82 $5.88 $5.88 19,528
2016-11-04 $5.74 $5.79 $5.74 $5.77 $5.77 23,146
2016-11-03 $5.89 $5.94 $5.87 $5.87 $5.87 16,982
2016-11-02 $5.87 $5.90 $5.87 $5.87 $5.87 10,330
2016-11-01 $6.06 $6.06 $5.97 $6.05 $6.05 15,617
2016-10-31 $5.98 $6.01 $5.96 $6.01 $6.01 8,362
2016-10-28 $5.82 $5.82 $5.78 $5.82 $5.82 102,776
2016-10-27 $5.73 $5.78 $5.73 $5.77 $5.77 87,321
2016-10-26 $5.74 $5.75 $5.67 $5.73 $5.73 10,705
2016-10-25 $5.79 $5.83 $5.78 $5.80 $5.80 11,392
2016-10-24 $5.88 $5.88 $5.81 $5.84 $5.84 23,300
2016-10-21 $5.77 $5.88 $5.77 $5.84 $5.84 42,924
2016-10-20 $5.90 $5.95 $5.85 $5.95 $5.95 6,749
2016-10-19 $5.80 $5.82 $5.78 $5.82 $5.82 6,870
2016-10-18 $5.83 $5.84 $5.81 $5.84 $5.84 22,326
2016-10-17 $5.75 $5.77 $5.74 $5.77 $5.77 10,401
2016-10-14 $5.72 $5.79 $5.72 $5.75 $5.75 17,108
2016-10-13 $5.58 $5.67 $5.58 $5.64 $5.64 13,328
2016-10-12 $5.70 $5.70 $5.61 $5.66 $5.66 5,741
2016-10-11 $5.69 $5.71 $5.64 $5.66 $5.66 9,233
2016-10-10 $5.80 $5.82 $5.78 $5.78 $5.78 10,606
2016-10-07 $5.70 $5.83 $5.57 $5.83 $5.83 8,995
2016-10-06 $5.62 $5.72 $5.62 $5.72 $5.72 7,683
2016-10-05 $5.60 $5.62 $5.57 $5.62 $5.62 32,764
2016-10-04 $5.43 $5.47 $5.38 $5.40 $5.40 13,319
2016-10-03 $5.46 $5.56 $5.46 $5.48 $5.48 15,958
2016-09-30 $5.56 $5.58 $5.54 $5.56 $5.56 132,844
2016-09-29 $5.62 $5.66 $5.56 $5.56 $5.56 38,152
2016-09-28 $5.62 $5.65 $5.57 $5.65 $5.65 95,773
2016-09-27 $5.61 $5.73 $5.61 $5.64 $5.64 29,403
2016-09-26 $5.79 $5.79 $5.75 $5.76 $5.69 70,432
2016-09-23 $6.20 $6.20 $6.14 $6.20 $6.13 5,509
2016-09-22 $6.51 $6.51 $6.48 $6.50 $6.42 53,433
2016-09-21 $6.35 $6.45 $6.32 $6.45 $6.38 18,217
2016-09-20 $5.95 $5.97 $5.93 $5.96 $5.89 12,551
2016-09-19 $6.02 $6.07 $6.01 $6.06 $5.99 39,152
2016-09-16 $6.04 $6.05 $5.98 $6.01 $5.94 16,690
2016-09-15 $5.96 $6.20 $5.71 $5.85 $5.78 151,023
2016-09-14 $5.99 $5.99 $5.97 $5.99 $5.92 6,188
2016-09-13 $5.62 $5.62 $5.55 $5.57 $5.51 41,787
2016-09-12 $5.89 $5.93 $5.83 $5.93 $5.86 51,158
2016-09-09 $5.69 $5.70 $5.65 $5.69 $5.62 9,410
2016-09-08 $5.68 $5.69 $5.65 $5.67 $5.60 10,479
2016-09-07 $5.74 $5.74 $5.68 $5.70 $5.63 5,910
2016-09-06 $5.89 $5.94 $5.89 $5.94 $5.87 12,472
2016-09-02 $5.87 $5.90 $5.86 $5.90 $5.83 28,917
2016-09-01 $5.70 $5.70 $5.65 $5.69 $5.62 27,505
2016-08-31 $5.66 $5.67 $5.62 $5.64 $5.57 15,124
2016-08-30 $5.68 $5.73 $5.68 $5.70 $5.63 30,852
2016-08-29 $5.63 $5.70 $5.63 $5.66 $5.59 13,417
2016-08-26 $5.49 $5.54 $5.47 $5.50 $5.44 95,361
2016-08-25 $5.50 $5.57 $5.50 $5.57 $5.51 11,842
2016-08-24 $5.50 $5.50 $5.46 $5.46 $5.40 14,788
2016-08-23 $5.38 $5.44 $5.38 $5.40 $5.33 27,339
2016-08-22 $5.50 $5.56 $5.49 $5.56 $5.49 7,295
2016-08-19 $5.58 $5.61 $5.55 $5.59 $5.52 15,695
2016-08-18 $5.56 $5.59 $5.52 $5.59 $5.53 5,239
2016-08-17 $5.52 $5.57 $5.52 $5.54 $5.48 9,656
2016-08-16 $5.20 $5.24 $5.17 $5.22 $5.16 46,168
2016-08-15 $5.31 $5.41 $5.31 $5.37 $5.30 44,019
2016-08-12 $5.40 $5.40 $5.35 $5.36 $5.30 52,611
2016-08-11 $5.40 $5.51 $5.30 $5.47 $5.40 10,234
2016-08-10 $5.46 $5.50 $5.41 $5.45 $5.39 48,777
2016-08-09 $5.46 $5.61 $5.46 $5.55 $5.49 25,135
2016-08-08 $5.56 $5.56 $5.48 $5.55 $5.49 44,183
2016-08-05 $5.27 $5.29 $5.22 $5.26 $5.19 11,420
2016-08-04 $5.32 $5.36 $5.26 $5.36 $5.30 22,210
2016-08-03 $4.96 $5.02 $4.96 $5.02 $4.96 31,137
2016-08-02 $5.12 $5.13 $5.02 $5.12 $5.06 68,381
2016-08-01 $5.18 $5.20 $5.12 $5.15 $5.09 22,369
2016-07-29 $5.04 $5.05 $5.00 $5.03 $4.97 14,742
2016-07-28 $4.63 $4.69 $4.56 $4.65 $4.59 25,478
2016-07-27 $4.78 $4.81 $4.74 $4.77 $4.71 11,680
2016-07-26 $4.68 $4.70 $4.67 $4.70 $4.64 28,578
2016-07-25 $4.75 $4.76 $4.70 $4.73 $4.68 27,786
2016-07-22 $4.70 $4.73 $4.66 $4.70 $4.64 7,004
2016-07-21 $4.62 $4.73 $4.62 $4.67 $4.61 14,194
2016-07-20 $4.70 $4.76 $4.64 $4.70 $4.65 5,820
2016-07-19 $4.61 $4.73 $4.61 $4.72 $4.66 32,068
2016-07-18 $4.72 $4.78 $4.72 $4.76 $4.70 13,791
2016-07-15 $4.58 $4.65 $4.58 $4.63 $4.58 12,337
2016-07-14 $4.48 $4.52 $4.44 $4.49 $4.44 18,364
2016-07-13 $4.47 $4.48 $4.44 $4.46 $4.41 44,193
2016-07-12 $4.47 $4.49 $4.39 $4.45 $4.40 201,190
2016-07-11 $4.30 $4.36 $4.27 $4.36 $4.31 10,253
2016-07-08 $4.04 $4.10 $4.03 $4.09 $4.04 39,527
2016-07-07 $4.00 $4.06 $4.00 $4.06 $4.01 17,425
2016-07-06 $4.01 $4.04 $3.95 $4.02 $3.97 262,085
2016-07-05 $4.03 $4.05 $3.99 $4.02 $3.97 17,039
2016-07-01 $4.13 $4.14 $4.09 $4.11 $4.06 20,219
2016-06-30 $4.12 $4.17 $4.12 $4.15 $4.10 15,024
2016-06-29 $4.16 $4.19 $4.16 $4.18 $4.13 62,652
2016-06-28 $4.07 $4.08 $4.02 $4.06 $4.01 81,534
2016-06-27 $4.03 $4.07 $4.01 $4.04 $3.99 80,833
2016-06-24 $4.19 $4.33 $4.15 $4.24 $4.19 33,918
2016-06-23 $4.51 $4.53 $4.47 $4.53 $4.48 17,961
2016-06-22 $4.43 $4.46 $4.39 $4.42 $4.37 64,458
2016-06-21 $4.53 $4.56 $4.48 $4.48 $4.43 40,171
2016-06-20 $4.55 $4.61 $4.48 $4.58 $4.53 38,771
2016-06-17 $4.45 $4.49 $4.39 $4.43 $4.38 30,265
2016-06-16 $4.43 $4.51 $4.41 $4.47 $4.42 24,921
2016-06-15 $4.52 $4.57 $4.46 $4.51 $4.46 50,186
2016-06-14 $4.43 $4.47 $4.42 $4.47 $4.41 66,165
2016-06-13 $4.49 $4.49 $4.42 $4.45 $4.40 12,453
2016-06-10 $4.57 $4.57 $4.51 $4.57 $4.52 11,704
2016-06-09 $4.67 $4.76 $4.67 $4.76 $4.70 85,642
2016-06-08 $4.79 $4.84 $4.75 $4.75 $4.70 26,844
2016-06-07 $4.86 $4.95 $4.84 $4.90 $4.84 38,466
2016-06-06 $4.66 $4.77 $4.64 $4.77 $4.71 12,522
2016-06-03 $4.68 $4.75 $4.65 $4.72 $4.67 41,448
2016-06-02 $4.75 $4.84 $4.73 $4.84 $4.78 19,832
2016-06-01 $4.90 $4.94 $4.89 $4.92 $4.86 43,129
2016-05-31 $4.94 $4.99 $4.91 $4.96 $4.90 25,687
2016-05-27 $4.96 $5.02 $4.90 $5.02 $4.96 10,265
2016-05-26 $4.79 $4.84 $4.75 $4.82 $4.76 12,059
2016-05-25 $4.76 $4.84 $4.75 $4.75 $4.70 10,411
2016-05-24 $4.62 $4.71 $4.55 $4.71 $4.65 74,516
2016-05-23 $4.68 $4.68 $4.60 $4.63 $4.58 7,080
2016-05-20 $4.64 $4.69 $4.59 $4.63 $4.58 10,865
2016-05-19 $4.55 $4.66 $4.55 $4.66 $4.61 22,200
2016-05-18 $4.57 $4.64 $4.54 $4.58 $4.53 10,510
2016-05-17 $4.55 $4.58 $4.50 $4.55 $4.50 87,751
2016-05-16 $4.52 $4.55 $4.49 $4.55 $4.49 39,200
2016-05-13 $4.51 $4.54 $4.27 $4.42 $4.37 69,262
2016-05-12 $4.64 $4.69 $4.56 $4.64 $4.58 21,382
2016-05-11 $4.74 $4.74 $4.62 $4.70 $4.65 19,378
2016-05-10 $4.73 $4.83 $4.73 $4.80 $4.74 146,210
2016-05-09 $4.67 $4.72 $4.64 $4.66 $4.61 34,997
2016-05-06 $4.66 $4.72 $4.62 $4.72 $4.67 6,459
2016-05-05 $4.71 $4.82 $4.70 $4.82 $4.76 16,569
2016-05-04 $4.72 $4.78 $4.65 $4.72 $4.66 18,300
2016-05-03 $4.76 $4.76 $4.68 $4.74 $4.69 139,815
2016-05-02 $4.80 $4.82 $4.75 $4.82 $4.76 18,017
2016-04-29 $4.85 $4.85 $4.63 $4.80 $4.74 7,326
2016-04-28 $4.88 $4.94 $4.70 $4.83 $4.77 13,745
2016-04-27 $5.26 $5.29 $5.24 $5.29 $5.23 8,832
2016-04-26 $5.24 $5.24 $5.10 $5.24 $5.18 61,512
2016-04-25 $5.29 $5.36 $5.22 $5.30 $5.23 16,325
2016-04-22 $5.12 $5.16 $5.12 $5.15 $5.09 6,007
2016-04-21 $5.15 $5.19 $5.08 $5.14 $5.08 14,067
2016-04-20 $5.13 $5.20 $5.13 $5.20 $5.14 6,680
2016-04-19 $5.14 $5.23 $5.14 $5.20 $5.14 47,900
2016-04-18 $4.97 $5.06 $4.97 $5.06 $5.00 8,636
2016-04-15 $5.03 $5.13 $5.03 $5.08 $5.02 8,097
2016-04-14 $5.00 $5.09 $5.00 $5.04 $4.98 18,963
2016-04-13 $4.85 $4.88 $4.82 $4.85 $4.79 38,874
2016-04-12 $4.70 $4.77 $4.67 $4.74 $4.69 85,430
2016-04-11 $4.56 $4.61 $4.50 $4.54 $4.49 13,396
2016-04-08 $4.47 $4.57 $4.47 $4.50 $4.45 17,742
2016-04-07 $4.43 $4.43 $4.34 $4.42 $4.37 430,115
2016-04-06 $4.35 $4.45 $4.33 $4.45 $4.40 28,435
2016-04-05 $4.39 $4.39 $4.32 $4.35 $4.30 83,002
2016-04-04 $4.42 $4.55 $4.42 $4.52 $4.47 20,513
2016-04-01 $4.46 $4.52 $4.41 $4.52 $4.47 44,963
2016-03-31 $4.61 $4.66 $4.57 $4.64 $4.59 7,941
2016-03-30 $4.65 $4.65 $4.54 $4.59 $4.54 13,363
2016-03-29 $4.71 $4.78 $4.65 $4.74 $4.68 33,180
2016-03-28 $4.80 $4.85 $4.70 $4.75 $4.70 18,055
2016-03-24 $4.58 $4.66 $4.50 $4.66 $4.47 149,931
2016-03-23 $4.68 $4.68 $4.57 $4.60 $4.41 22,122
2016-03-22 $4.70 $4.74 $4.68 $4.74 $4.55 20,555
2016-03-21 $4.79 $4.90 $4.79 $4.90 $4.70 21,472
2016-03-18 $4.83 $4.83 $4.68 $4.74 $4.54 23,369
2016-03-17 $4.87 $4.91 $4.79 $4.91 $4.71 33,205
2016-03-16 $4.79 $4.87 $4.75 $4.84 $4.64 34,452
2016-03-15 $4.93 $4.93 $4.86 $4.90 $4.70 34,701
2016-03-14 $5.12 $5.12 $5.04 $5.07 $4.86 13,175
2016-03-11 $4.94 $4.99 $4.85 $4.96 $4.76 96,054
2016-03-10 $4.83 $4.83 $4.73 $4.73 $4.54 6,406
2016-03-09 $4.84 $4.92 $4.84 $4.84 $4.64 4,950
2016-03-08 $5.05 $5.09 $4.98 $5.00 $4.79 18,064
2016-03-07 $4.98 $5.07 $4.98 $5.05 $4.84 21,414
2016-03-04 $5.21 $5.23 $5.18 $5.23 $5.02 4,530
2016-03-03 $5.20 $5.25 $5.18 $5.23 $5.01 27,107
2016-03-02 $5.01 $5.03 $4.97 $5.03 $4.82 11,440
2016-03-01 $4.88 $4.98 $4.88 $4.92 $4.72 31,480
2016-02-29 $4.91 $4.94 $4.85 $4.87 $4.67 31,005
2016-02-26 $4.99 $5.02 $4.92 $4.95 $4.75 35,298
2016-02-25 $4.98 $5.10 $4.97 $5.10 $4.89 42,681
2016-02-24 $4.80 $4.89 $4.74 $4.87 $4.67 13,349
2016-02-23 $4.91 $4.95 $4.80 $4.85 $4.65 68,408
2016-02-22 $4.92 $4.97 $4.88 $4.88 $4.68 15,370
2016-02-19 $4.80 $4.91 $4.80 $4.90 $4.70 20,481
2016-02-18 $4.96 $5.05 $4.81 $4.88 $4.68 40,214
2016-02-17 $4.98 $5.01 $4.95 $4.96 $4.75 57,417
2016-02-16 $5.03 $5.05 $4.94 $4.97 $4.77 18,740
2016-02-12 $4.60 $4.74 $4.54 $4.72 $4.52 8,389
2016-02-11 $4.55 $4.58 $4.45 $4.47 $4.29 24,384
2016-02-10 $4.68 $4.72 $4.61 $4.64 $4.45 16,498
2016-02-09 $4.65 $4.78 $4.61 $4.70 $4.51 29,187
2016-02-08 $4.80 $4.80 $4.65 $4.68 $4.48 13,253
2016-02-05 $4.76 $4.92 $4.76 $4.80 $4.60 14,718
2016-02-04 $4.95 $4.95 $4.86 $4.87 $4.67 9,355
2016-02-03 $5.11 $5.17 $4.94 $5.00 $4.79 43,760
2016-02-02 $5.07 $5.16 $5.07 $5.11 $4.90 11,382
2016-02-01 $5.10 $5.14 $5.03 $5.07 $4.86 28,159
2016-01-29 $5.61 $5.69 $5.53 $5.57 $5.34 42,462
2016-01-28 $5.90 $5.90 $5.66 $5.68 $5.45 34,922
2016-01-27 $5.96 $6.00 $5.82 $5.84 $5.60 35,547
2016-01-26 $5.82 $6.03 $5.78 $6.00 $5.75 93,072
2016-01-25 $5.81 $5.90 $5.76 $5.81 $5.57 46,582
2016-01-22 $5.93 $6.12 $5.86 $6.12 $5.87 26,735
2016-01-21 $5.60 $5.71 $5.60 $5.70 $5.47 27,407
2016-01-20 $5.58 $5.77 $5.58 $5.60 $5.37 72,722
2016-01-19 $5.97 $5.97 $5.83 $5.84 $5.60 61,522
2016-01-15 $5.84 $5.90 $5.68 $5.82 $5.58 44,811
2016-01-14 $6.06 $6.17 $6.01 $6.15 $5.90 153,516
2016-01-13 $6.15 $6.22 $6.00 $6.03 $5.78 14,922
2016-01-12 $6.13 $6.14 $6.06 $6.10 $5.84 75,507
2016-01-11 $6.11 $6.14 $6.00 $6.08 $5.83 50,781
2016-01-08 $6.11 $6.14 $6.01 $6.09 $5.84 19,489
2016-01-07 $6.24 $6.28 $6.17 $6.17 $5.92 7,443
2016-01-06 $6.29 $6.38 $6.24 $6.33 $6.07 16,558
2016-01-05 $6.47 $6.53 $6.40 $6.47 $6.20 15,224
2016-01-04 $6.39 $6.41 $6.34 $6.41 $6.15 12,453
2015-12-31 $6.58 $6.64 $6.52 $6.64 $6.64 6,738
2015-12-30 $6.61 $6.68 $6.55 $6.68 $6.68 9,951
2015-12-29 $6.72 $6.75 $6.71 $6.75 $6.75 29,931
2015-12-28 $6.55 $6.64 $6.55 $6.63 $6.63 10,779
2015-12-24 $6.53 $6.56 $6.48 $6.54 $6.54 30,549
2015-12-23 $6.60 $6.64 $6.59 $6.63 $6.63 23,219
2015-12-22 $6.46 $6.57 $6.45 $6.49 $6.49 38,988
2015-12-21 $6.46 $6.49 $6.38 $6.45 $6.45 20,566
2015-12-18 $6.41 $6.50 $6.41 $6.46 $6.46 21,630
2015-12-17 $6.81 $6.81 $6.67 $6.70 $6.70 21,182
2015-12-16 $6.72 $6.78 $6.60 $6.70 $6.70 44,778
2015-12-15 $6.68 $6.72 $6.61 $6.68 $6.68 52,780
2015-12-14 $6.65 $6.65 $6.50 $6.58 $6.58 17,236
2015-12-11 $6.55 $6.60 $6.53 $6.59 $6.59 15,096
2015-12-10 $6.83 $6.87 $6.75 $6.75 $6.75 21,975
2015-12-09 $6.79 $6.86 $6.70 $6.75 $6.75 14,864
2015-12-08 $6.91 $7.03 $6.90 $6.96 $6.96 41,679
2015-12-07 $7.00 $7.17 $6.99 $7.15 $7.15 16,530
2015-12-04 $6.99 $7.08 $6.94 $7.04 $7.04 19,744
2015-12-03 $7.06 $7.06 $6.88 $6.88 $6.88 15,071
2015-12-02 $7.05 $7.10 $6.94 $6.97 $6.97 12,097
2015-12-01 $7.10 $7.18 $7.03 $7.11 $7.11 35,344
2015-11-30 $7.01 $7.06 $6.94 $6.94 $6.94 16,107
2015-11-27 $7.11 $7.24 $7.11 $7.18 $7.18 9,797
2015-11-25 $7.15 $7.21 $7.07 $7.07 $7.07 17,450
2015-11-24 $7.25 $7.31 $7.13 $7.24 $7.24 190,983
2015-11-23 $7.29 $7.36 $7.20 $7.22 $7.22 25,291
2015-11-20 $7.32 $7.35 $7.24 $7.26 $7.26 14,263
2015-11-19 $7.28 $7.34 $7.18 $7.34 $7.34 10,512
2015-11-18 $7.01 $7.04 $6.94 $7.00 $7.00 88,016
2015-11-17 $7.06 $7.12 $7.01 $7.12 $7.12 59,254
2015-11-16 $7.12 $7.21 $7.10 $7.20 $7.20 40,738
2015-11-13 $7.17 $7.26 $7.10 $7.15 $7.15 20,962
2015-11-12 $7.23 $7.23 $7.10 $7.10 $7.10 14,812
2015-11-11 $7.12 $7.20 $7.12 $7.19 $7.19 6,674
2015-11-10 $7.18 $7.20 $7.11 $7.19 $7.19 14,675
2015-11-09 $7.14 $7.15 $7.01 $7.15 $7.15 58,924
2015-11-06 $6.93 $7.13 $6.91 $7.03 $7.03 523,302
2015-11-05 $6.93 $6.97 $6.88 $6.94 $6.94 257,941
2015-11-04 $6.80 $6.84 $6.71 $6.84 $6.84 155,102
2015-11-03 $6.47 $6.52 $6.43 $6.52 $6.52 36,099
2015-11-02 $6.40 $6.52 $6.40 $6.50 $6.50 343,641
2015-10-30 $6.51 $6.61 $6.50 $6.56 $6.56 264,992
2015-10-29 $6.45 $6.65 $6.45 $6.65 $6.65 263,638
2015-10-28 $6.57 $6.70 $6.48 $6.66 $6.66 26,012
2015-10-27 $6.68 $6.68 $6.50 $6.67 $6.67 22,605
2015-10-26 $6.67 $6.81 $6.67 $6.78 $6.78 266,836
2015-10-23 $6.79 $6.89 $6.72 $6.89 $6.89 269,669
2015-10-22 $6.52 $6.76 $6.52 $6.69 $6.69 17,569
2015-10-21 $6.65 $6.67 $6.56 $6.65 $6.65 224,658
2015-10-20 $6.43 $6.49 $6.38 $6.45 $6.45 728,748
2015-10-19 $6.24 $6.30 $6.24 $6.24 $6.24 7,701
2015-10-16 $6.45 $6.45 $6.38 $6.41 $6.41 43,585
2015-10-15 $6.23 $6.27 $6.22 $6.24 $6.24 41,613
2015-10-14 $6.15 $6.15 $6.07 $6.07 $6.07 7,091
2015-10-13 $6.18 $6.23 $6.16 $6.19 $6.19 4,125
2015-10-12 $6.37 $6.37 $6.28 $6.31 $6.31 13,324
2015-10-09 $6.38 $6.38 $6.31 $6.33 $6.33 8,081
2015-10-08 $6.05 $6.21 $6.05 $6.15 $6.15 11,349
2015-10-07 $6.14 $6.14 $6.04 $6.06 $6.06 8,316
2015-10-06 $6.06 $6.06 $5.90 $5.98 $5.98 2,993
2015-10-05 $6.04 $6.05 $5.97 $6.00 $6.00 32,469
2015-10-02 $5.93 $5.93 $5.78 $5.83 $5.83 5,975
2015-10-01 $5.82 $5.82 $5.75 $5.81 $5.81 2,665
2015-09-30 $5.74 $5.88 $5.74 $5.79 $5.79 13,070
2015-09-29 $5.69 $5.70 $5.68 $5.69 $5.69 4,495
2015-09-28 $5.84 $5.87 $5.76 $5.80 $5.80 10,779
2015-09-25 $5.98 $6.00 $5.88 $5.95 $5.95 9,537
2015-09-24 $5.81 $5.82 $5.71 $5.82 $5.82 8,196
2015-09-23 $5.81 $5.82 $5.70 $5.75 $5.75 27,573
2015-09-22 $5.77 $5.86 $5.73 $5.78 $5.78 15,645
2015-09-21 $5.95 $6.04 $5.85 $5.85 $5.85 9,055
2015-09-18 $5.90 $5.97 $5.85 $5.85 $5.85 9,206
2015-09-17 $6.14 $6.27 $6.14 $6.27 $6.27 7,504
2015-09-16 $6.24 $6.26 $6.21 $6.26 $6.26 7,991
2015-09-15 $6.21 $6.29 $6.18 $6.19 $6.19 12,009
2015-09-14 $6.12 $6.25 $6.12 $6.13 $6.13 15,100
2015-09-11 $6.25 $6.26 $6.15 $6.20 $6.20 7,772
2015-09-10 $6.39 $6.40 $6.31 $6.37 $6.37 32,807
2015-09-09 $6.58 $6.58 $6.43 $6.44 $6.44 2,750
2015-09-08 $6.24 $6.36 $6.17 $6.36 $6.36 6,313
2015-09-04 $6.26 $6.26 $6.14 $6.15 $6.15 8,057
2015-09-03 $6.43 $6.48 $6.43 $6.48 $6.48 41,765
2015-09-02 $6.35 $6.36 $6.28 $6.36 $6.36 5,537
2015-09-01 $6.30 $6.40 $6.24 $6.40 $6.40 4,409

T&D Holdings Inc (TDHOY) News Headlines

Recent T&D Holdings Inc (TDHOY) News
Similar Companies to T&D Holdings Inc (TDHOY) 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.