Torm Plc - Class A (TRMD) Exchange: NASDAQ

Data as of March 29, 2024

$34.95 ($0.68) 1.98%

Torm Plc - Class A - Daily Information
Click for more stock information on Torm Plc - Class A.
Daily Information Data
Date March 29, 2024
Open $34.36
Previous Close $34.95
High $35.00
Low $34.00
Adjusted Open $34.36
Previous Adjusted Close $34.95
Adjusted High $35.00
Adjusted Low $34.00

About Torm Plc - Class A (TRMD)

Torm Plc - Class A (TRMD) is an international shipping company, specializing in the transport of refined and crude oil, vegetable oils, and chemicals. Torm Plc was founded in 1989 and is based in Hellerup, Denmark. The company is listed on the Copenhagen Stock Exchange but trades as an American Depositary Receipt (ADR) on the New York Stock Exchange. As of 2019, the company had a fleet of approximately 90 tankers ranging in size from small coastal tankers to large ocean-going vessels, with an aggregate cargo carrying capacity of approximately 11 million DWT. Since its inception, Torm Plc has experienced several ups and downs due to the volatile nature of the shipping industry. Torm Plc has faced challenges such as financial crises and market downturns, but it has also seen periods of sustained growth where it increased its market share and achieved milestones such as the registration of a number of ships as well as an innovative approach to Green Shipping initiatives. The company has also undergone a major restructuring process which has focused on creating a more efficient and cost-effective fleet. As of 2019, Torm Plc is one of the largest and most successful shipping companies in the world, providing reliable and safe transportation services to a variety of customers and markets globally.

Historical Stock Data for Torm Plc - Class A (TRMD)

Date Open High Low Close Adj.Close Volume
2024-03-28 $34.36 $35.00 $34.00 $34.95 $34.95 518,009
2024-03-27 $34.00 $34.31 $33.78 $34.27 $34.27 521,153
2024-03-26 $33.93 $34.02 $33.64 $33.75 $33.75 569,111
2024-03-25 $33.97 $34.17 $33.84 $34.10 $34.10 549,516
2024-03-22 $34.14 $34.14 $33.61 $33.61 $33.61 535,048
2024-03-21 $33.55 $34.49 $33.53 $34.38 $34.38 769,820
2024-03-20 $33.60 $33.78 $32.95 $33.70 $33.70 1,028,987
2024-03-19 $34.47 $34.74 $34.00 $34.29 $34.29 606,693
2024-03-18 $34.37 $34.41 $33.81 $34.21 $34.21 739,982
2024-03-15 $35.08 $35.32 $34.38 $34.58 $34.58 552,168
2024-03-14 $34.53 $35.21 $34.15 $35.11 $35.11 678,453
2024-03-13 $34.61 $34.90 $34.35 $34.54 $34.54 618,412
2024-03-12 $33.76 $34.25 $33.51 $33.94 $33.94 724,321
2024-03-11 $33.75 $34.04 $33.38 $34.00 $34.00 800,103
2024-03-08 $32.91 $33.88 $32.61 $33.76 $33.76 755,148
2024-03-07 $34.30 $34.33 $33.16 $33.20 $33.20 1,082,904
2024-03-06 $33.39 $33.76 $33.11 $33.76 $33.76 618,572
2024-03-05 $33.13 $33.76 $33.13 $33.39 $33.39 369,212
2024-03-04 $33.78 $33.82 $32.64 $32.64 $32.64 486,687
2024-03-01 $33.56 $34.20 $33.50 $33.80 $33.80 414,335
2024-02-29 $34.22 $34.47 $33.80 $33.81 $33.81 438,499
2024-02-28 $34.43 $34.95 $33.93 $34.34 $34.34 302,187
2024-02-27 $34.00 $34.39 $33.71 $33.97 $33.97 387,694
2024-02-26 $34.11 $34.26 $33.71 $33.95 $33.95 461,816
2024-02-23 $33.15 $33.42 $32.72 $33.25 $33.25 398,187
2024-02-22 $33.10 $33.80 $32.59 $33.59 $33.59 514,845
2024-02-21 $33.64 $34.13 $33.16 $33.34 $33.34 380,421
2024-02-20 $34.17 $34.27 $33.60 $33.63 $33.63 510,956
2024-02-16 $34.70 $34.89 $34.15 $34.18 $34.18 325,778
2024-02-15 $33.41 $34.74 $33.34 $34.56 $34.56 434,149
2024-02-14 $34.55 $34.85 $33.71 $33.91 $33.91 454,927
2024-02-13 $34.35 $34.35 $33.94 $34.07 $34.07 482,779
2024-02-12 $33.76 $34.75 $33.76 $34.42 $34.42 582,763
2024-02-09 $33.51 $33.70 $33.33 $33.58 $33.58 327,067
2024-02-08 $33.65 $33.79 $33.28 $33.63 $33.63 442,672
2024-02-07 $33.37 $34.22 $33.00 $33.99 $33.99 542,565
2024-02-06 $33.91 $34.45 $33.53 $33.61 $33.61 469,916
2024-02-05 $34.60 $34.71 $33.91 $34.62 $34.62 537,044
2024-02-02 $34.79 $35.01 $33.96 $34.09 $34.09 785,482
2024-02-01 $36.21 $36.51 $33.74 $34.91 $34.91 1,197,175
2024-01-31 $35.69 $36.30 $35.26 $35.94 $35.94 640,842
2024-01-30 $36.18 $36.75 $36.18 $36.25 $36.25 666,849
2024-01-29 $37.08 $37.11 $36.01 $36.43 $36.43 588,875
2024-01-26 $35.57 $36.57 $35.45 $36.57 $36.57 614,859
2024-01-25 $36.32 $36.34 $35.27 $35.49 $35.49 974,356
2024-01-24 $36.55 $37.00 $35.88 $35.97 $35.97 1,132,979
2024-01-23 $35.06 $35.75 $34.76 $35.49 $35.49 594,955
2024-01-22 $34.91 $35.81 $34.66 $35.44 $35.44 756,957
2024-01-19 $34.72 $35.07 $34.25 $34.68 $34.68 717,554
2024-01-18 $34.36 $34.80 $34.05 $34.65 $34.65 1,013,739
2024-01-17 $32.73 $33.61 $32.70 $33.29 $33.29 611,871
2024-01-16 $33.04 $33.31 $32.03 $32.30 $32.30 795,271
2024-01-12 $33.48 $33.70 $32.12 $32.54 $32.54 1,023,091
2024-01-11 $32.01 $32.16 $31.53 $32.03 $32.03 1,049,423
2024-01-10 $33.00 $33.09 $32.23 $32.26 $32.26 554,264
2024-01-09 $33.16 $33.26 $32.54 $33.00 $33.00 541,344
2024-01-08 $32.81 $33.18 $32.10 $33.03 $33.03 678,445
2024-01-05 $32.58 $33.89 $32.46 $33.78 $33.78 624,796
2024-01-04 $33.08 $33.80 $32.32 $32.37 $32.37 754,235
2024-01-03 $31.71 $32.50 $31.61 $32.41 $32.41 623,650
2024-01-02 $31.00 $31.58 $31.00 $31.45 $31.45 405,396
2023-12-29 $30.48 $30.58 $30.07 $30.41 $30.41 372,992
2023-12-28 $30.42 $30.68 $30.18 $30.35 $30.35 414,857
2023-12-27 $30.20 $30.73 $29.79 $30.42 $30.42 621,165
2023-12-26 $32.16 $32.23 $30.63 $31.31 $31.31 528,437
2023-12-22 $31.87 $32.27 $31.62 $32.18 $32.18 615,532
2023-12-21 $30.52 $31.43 $30.38 $31.41 $31.41 1,004,241
2023-12-20 $29.93 $30.50 $29.75 $29.98 $29.98 545,985
2023-12-19 $29.02 $29.97 $28.74 $29.76 $29.76 615,356
2023-12-18 $29.29 $29.47 $28.56 $28.74 $28.74 830,087
2023-12-15 $27.49 $28.65 $27.15 $28.38 $28.38 863,261
2023-12-14 $27.35 $27.64 $27.00 $27.42 $27.42 1,053,592
2023-12-13 $26.62 $27.36 $26.11 $27.33 $27.33 567,328
2023-12-12 $26.50 $26.64 $26.10 $26.52 $26.52 815,632
2023-12-11 $26.91 $27.10 $26.56 $27.07 $27.07 568,498
2023-12-08 $27.00 $27.23 $26.83 $27.16 $27.16 520,775
2023-12-07 $27.10 $27.21 $26.60 $26.86 $26.86 830,358
2023-12-06 $27.40 $28.10 $27.18 $27.28 $27.28 618,745
2023-12-05 $28.11 $28.30 $27.36 $27.46 $27.46 812,946
2023-12-04 $28.60 $28.84 $27.98 $28.00 $28.00 680,593
2023-12-01 $28.25 $28.91 $28.25 $28.41 $28.41 588,596
2023-11-30 $28.54 $28.70 $28.11 $28.20 $28.20 723,292
2023-11-29 $29.38 $29.38 $28.33 $28.38 $28.38 1,311,305
2023-11-28 $30.28 $30.28 $29.25 $29.26 $29.26 2,294,887
2023-11-27 $32.02 $32.04 $31.40 $31.69 $31.69 426,898
2023-11-24 $31.86 $32.49 $31.86 $32.34 $32.34 440,287
2023-11-22 $31.19 $31.70 $30.86 $31.57 $31.57 420,735
2023-11-21 $31.91 $31.91 $30.92 $31.85 $31.85 755,881
2023-11-20 $33.48 $34.25 $33.32 $33.75 $32.27 1,084,939
2023-11-17 $32.05 $33.20 $31.96 $33.11 $31.66 851,946
2023-11-16 $31.06 $31.70 $31.00 $31.53 $30.15 505,823
2023-11-15 $31.56 $31.89 $31.46 $31.53 $30.15 611,839
2023-11-14 $31.17 $32.02 $30.64 $31.77 $30.38 712,198
2023-11-13 $31.26 $31.57 $30.60 $31.31 $29.94 615,516
2023-11-10 $31.08 $31.40 $30.82 $31.17 $31.17 509,841
2023-11-09 $30.72 $31.64 $30.30 $30.74 $30.74 822,717
2023-11-08 $29.91 $30.03 $29.30 $29.81 $29.81 478,077
2023-11-07 $30.56 $30.60 $29.71 $29.99 $29.99 669,792
2023-11-06 $31.39 $31.55 $30.80 $31.10 $31.10 440,560
2023-11-03 $30.92 $31.55 $30.34 $31.41 $31.41 560,963
2023-11-02 $31.38 $31.66 $30.95 $31.27 $31.27 417,444
2023-11-01 $30.85 $31.52 $30.71 $31.28 $31.28 604,492
2023-10-31 $30.32 $30.77 $30.18 $30.35 $30.35 286,184
2023-10-30 $30.89 $31.14 $29.89 $30.08 $30.08 435,093
2023-10-27 $30.47 $30.86 $30.24 $30.41 $30.41 485,939
2023-10-26 $30.48 $30.54 $29.80 $29.98 $29.98 337,467
2023-10-25 $30.71 $31.21 $30.25 $30.44 $30.44 513,714
2023-10-24 $30.07 $30.71 $29.99 $30.70 $30.70 682,331
2023-10-23 $28.82 $29.76 $28.59 $29.55 $29.55 539,758
2023-10-20 $28.62 $29.05 $28.48 $28.71 $28.71 285,510
2023-10-19 $28.84 $29.23 $28.32 $28.67 $28.67 510,599
2023-10-18 $29.71 $29.78 $28.80 $29.28 $29.28 487,625
2023-10-17 $28.93 $29.66 $28.84 $29.09 $29.09 708,190
2023-10-16 $28.51 $28.70 $28.14 $28.56 $28.56 434,938
2023-10-13 $28.40 $29.02 $28.32 $28.70 $28.70 407,935
2023-10-12 $28.07 $28.44 $27.83 $28.07 $28.07 489,461
2023-10-11 $27.66 $28.10 $27.27 $28.07 $28.07 307,524
2023-10-10 $27.86 $28.17 $27.74 $27.77 $27.77 417,224
2023-10-09 $27.48 $28.15 $27.40 $27.72 $27.72 374,670
2023-10-06 $26.87 $27.17 $26.56 $26.88 $26.88 190,627
2023-10-05 $25.84 $26.84 $25.84 $26.69 $26.69 293,570
2023-10-04 $26.00 $26.14 $25.28 $25.83 $25.83 428,023
2023-10-03 $26.50 $26.79 $25.63 $26.28 $26.28 352,410
2023-10-02 $27.58 $27.60 $26.56 $26.74 $26.74 321,788
2023-09-29 $27.72 $27.77 $27.13 $27.52 $27.52 356,423
2023-09-28 $27.70 $28.02 $27.27 $27.76 $27.76 328,488
2023-09-27 $28.03 $28.27 $27.78 $28.00 $28.00 370,924
2023-09-26 $27.64 $28.32 $27.44 $27.65 $27.65 422,449
2023-09-25 $27.33 $27.59 $26.94 $27.55 $27.55 349,877
2023-09-22 $27.90 $28.24 $27.36 $27.46 $27.46 536,494
2023-09-21 $27.02 $27.46 $26.74 $27.31 $27.31 504,143
2023-09-20 $26.48 $27.32 $26.40 $26.63 $26.63 634,181
2023-09-19 $26.08 $26.42 $25.85 $25.94 $25.94 392,872
2023-09-18 $25.34 $26.01 $25.19 $25.76 $25.76 269,976
2023-09-15 $25.20 $25.41 $25.05 $25.24 $25.24 220,361
2023-09-14 $25.08 $25.85 $25.08 $25.31 $25.31 372,193
2023-09-13 $25.51 $25.68 $24.84 $24.89 $24.89 275,754
2023-09-12 $24.96 $25.40 $24.96 $25.21 $25.21 302,985
2023-09-11 $25.63 $25.70 $24.93 $25.10 $25.10 303,054
2023-09-08 $24.67 $25.47 $24.66 $25.45 $25.45 295,672
2023-09-07 $24.40 $24.57 $24.11 $24.37 $24.37 415,357
2023-09-06 $24.46 $25.19 $24.46 $24.83 $24.83 361,645
2023-09-05 $25.77 $25.79 $24.42 $24.55 $24.55 752,698
2023-09-01 $25.03 $26.02 $25.03 $25.84 $25.84 748,481
2023-08-31 $25.08 $25.13 $24.41 $24.66 $24.66 741,926
2023-08-30 $25.74 $25.74 $24.94 $25.09 $25.09 279,796
2023-08-29 $25.30 $25.98 $25.04 $25.85 $25.85 375,203
2023-08-28 $25.30 $26.23 $24.81 $24.84 $24.84 632,293
2023-08-25 $26.65 $26.82 $26.10 $26.56 $26.56 553,838
2023-08-24 $26.76 $27.22 $26.43 $26.67 $26.67 365,827
2023-08-23 $26.45 $26.92 $25.82 $26.66 $26.66 434,890
2023-08-22 $27.29 $27.67 $27.02 $27.14 $27.14 520,307
2023-08-21 $27.46 $28.20 $27.23 $27.65 $27.65 526,595
2023-08-18 $26.40 $27.18 $26.12 $26.94 $26.94 460,624
2023-08-17 $27.26 $27.37 $26.49 $26.89 $26.89 585,862
2023-08-16 $26.95 $27.35 $26.63 $26.77 $26.77 327,267
2023-08-15 $26.67 $26.94 $26.23 $26.54 $26.54 234,932
2023-08-14 $26.30 $26.60 $26.00 $26.59 $26.59 171,339
2023-08-11 $25.92 $26.41 $25.89 $26.26 $26.26 288,513
2023-08-10 $26.18 $26.30 $25.65 $25.76 $25.76 238,146
2023-08-09 $26.35 $26.68 $26.03 $26.08 $26.08 339,710
2023-08-08 $25.46 $26.10 $25.31 $25.86 $25.86 257,890
2023-08-07 $25.70 $25.95 $25.25 $25.86 $25.86 286,529
2023-08-04 $26.00 $26.13 $25.48 $25.88 $25.88 223,701
2023-08-03 $25.48 $26.20 $25.14 $25.82 $25.82 478,672
2023-08-02 $24.86 $25.12 $24.40 $25.04 $25.04 350,840
2023-08-01 $25.28 $25.32 $24.48 $24.75 $24.75 232,298
2023-07-31 $24.34 $25.25 $24.10 $25.01 $25.01 478,932
2023-07-28 $22.80 $23.93 $22.80 $23.93 $23.93 310,470
2023-07-27 $22.94 $23.37 $22.81 $23.06 $23.06 454,821
2023-07-26 $23.06 $23.24 $22.63 $23.06 $23.06 278,191
2023-07-25 $23.00 $23.78 $22.99 $23.34 $23.34 306,765
2023-07-24 $22.76 $23.41 $22.72 $23.25 $23.25 275,028
2023-07-21 $23.32 $23.32 $22.31 $22.81 $22.81 319,946
2023-07-20 $22.80 $23.19 $22.63 $23.17 $23.17 248,541
2023-07-19 $23.18 $23.30 $22.74 $22.95 $22.95 241,045
2023-07-18 $23.34 $23.63 $23.25 $23.33 $23.33 213,957
2023-07-17 $23.25 $23.55 $23.15 $23.51 $23.51 179,343
2023-07-14 $24.25 $24.25 $23.36 $23.63 $23.63 217,887
2023-07-13 $24.24 $24.35 $24.02 $24.06 $24.06 209,795
2023-07-12 $24.54 $24.77 $24.25 $24.31 $24.31 228,970
2023-07-11 $24.50 $24.90 $24.43 $24.84 $24.84 147,352
2023-07-10 $24.46 $24.71 $24.03 $24.30 $24.30 171,962
2023-07-07 $24.34 $24.89 $24.28 $24.74 $24.74 157,599
2023-07-06 $24.94 $25.01 $23.83 $24.39 $24.39 245,300
2023-07-05 $24.60 $24.93 $24.04 $24.68 $24.68 299,698
2023-07-03 $24.86 $25.04 $24.28 $24.75 $24.75 168,847
2023-06-30 $23.86 $24.45 $23.84 $24.16 $24.16 218,326
2023-06-29 $23.07 $23.63 $23.07 $23.36 $23.36 156,527
2023-06-28 $22.58 $22.90 $22.35 $22.83 $22.83 149,397
2023-06-27 $22.77 $22.89 $22.35 $22.48 $22.48 315,523
2023-06-26 $23.60 $23.79 $22.87 $22.87 $22.87 280,950
2023-06-23 $23.82 $23.82 $23.38 $23.61 $23.61 188,881
2023-06-22 $24.35 $24.36 $24.06 $24.20 $24.20 135,175
2023-06-21 $24.24 $24.79 $24.20 $24.66 $24.66 255,610
2023-06-20 $24.31 $24.45 $23.77 $24.22 $24.22 402,322
2023-06-16 $25.69 $25.74 $25.33 $25.56 $25.56 131,279
2023-06-15 $25.35 $25.78 $25.32 $25.67 $25.67 224,350
2023-06-14 $24.86 $25.46 $24.75 $25.41 $25.41 231,903
2023-06-13 $24.93 $25.16 $24.72 $24.99 $24.99 152,164
2023-06-12 $25.10 $25.11 $24.33 $24.56 $24.56 234,975
2023-06-09 $24.50 $25.42 $24.32 $24.98 $24.98 306,671
2023-06-08 $24.30 $24.56 $23.93 $24.30 $24.30 294,437
2023-06-07 $23.87 $24.04 $23.50 $23.87 $23.87 427,152
2023-06-06 $23.50 $24.36 $23.40 $23.80 $23.80 668,375
2023-06-05 $26.00 $26.00 $25.35 $25.45 $25.45 234,439
2023-06-02 $25.59 $25.90 $25.37 $25.80 $25.80 215,881
2023-06-01 $25.10 $25.68 $25.10 $25.22 $25.22 248,083
2023-05-31 $25.03 $25.21 $24.58 $24.81 $24.81 300,883
2023-05-30 $25.84 $25.93 $25.43 $25.59 $25.59 283,684
2023-05-26 $25.90 $26.15 $25.70 $25.99 $25.99 201,128
2023-05-25 $25.37 $25.76 $25.25 $25.52 $25.52 261,919
2023-05-24 $25.96 $26.04 $25.32 $25.74 $25.74 257,924
2023-05-23 $26.45 $26.50 $25.86 $26.19 $26.19 290,893
2023-05-22 $27.12 $27.17 $26.34 $26.47 $26.47 501,487
2023-05-19 $27.91 $28.87 $27.63 $28.39 $26.91 542,386
2023-05-18 $27.25 $27.44 $26.79 $27.42 $25.99 372,731
2023-05-17 $27.00 $27.36 $26.71 $27.04 $25.63 404,110
2023-05-16 $27.12 $27.77 $27.01 $27.04 $27.04 387,395
2023-05-15 $27.70 $27.79 $27.00 $27.21 $27.21 445,033
2023-05-12 $28.82 $29.14 $27.36 $27.73 $27.73 469,928
2023-05-11 $28.34 $29.68 $27.45 $28.83 $28.83 905,944
2023-05-10 $29.34 $30.29 $28.76 $30.10 $30.10 421,598
2023-05-09 $28.88 $29.67 $28.58 $29.49 $29.49 266,299
2023-05-08 $29.16 $29.49 $28.60 $29.30 $29.30 318,144
2023-05-05 $29.76 $30.48 $29.40 $29.66 $29.66 269,754
2023-05-04 $28.97 $29.43 $28.75 $29.23 $29.23 482,130
2023-05-03 $29.93 $30.14 $28.94 $29.09 $29.09 793,457
2023-05-02 $30.28 $30.45 $28.58 $28.88 $28.88 662,277
2023-05-01 $31.05 $31.05 $29.30 $29.64 $29.64 607,302
2023-04-28 $31.22 $31.50 $30.80 $31.35 $31.35 273,942
2023-04-27 $31.36 $31.68 $31.09 $31.55 $31.55 457,556
2023-04-26 $32.46 $32.54 $30.81 $30.94 $30.94 513,485
2023-04-25 $32.93 $32.97 $31.92 $32.10 $32.10 327,513
2023-04-24 $32.25 $34.08 $32.17 $33.74 $33.74 470,988
2023-04-21 $32.60 $33.19 $31.99 $32.55 $32.55 495,164
2023-04-20 $34.78 $35.05 $33.70 $33.72 $33.72 470,656
2023-04-19 $35.39 $35.51 $34.39 $34.97 $34.97 526,670
2023-04-18 $35.28 $36.03 $34.87 $35.79 $35.79 668,826
2023-04-17 $33.45 $35.58 $33.43 $35.31 $35.31 860,760
2023-04-14 $32.37 $33.38 $32.28 $33.14 $33.14 752,433
2023-04-13 $30.77 $32.28 $30.68 $31.95 $31.95 440,495
2023-04-12 $30.17 $30.64 $29.88 $30.40 $30.40 233,476
2023-04-11 $30.17 $30.76 $29.97 $30.27 $30.27 303,154
2023-04-10 $29.41 $30.62 $29.37 $30.03 $30.03 353,312
2023-04-06 $29.68 $29.75 $28.86 $28.86 $28.86 202,450
2023-04-05 $29.00 $29.53 $28.70 $29.45 $29.45 237,399
2023-04-04 $28.88 $29.32 $28.55 $29.05 $29.05 407,558
2023-04-03 $28.34 $28.92 $27.70 $28.82 $28.82 1,069,187
2023-03-31 $30.74 $31.27 $30.38 $31.13 $31.13 1,061,523
2023-03-30 $29.45 $29.50 $28.15 $28.53 $28.53 2,479,424
2023-03-29 $33.13 $33.30 $32.45 $32.70 $32.70 272,642
2023-03-28 $33.21 $33.78 $33.16 $33.75 $33.75 249,686
2023-03-27 $32.27 $32.72 $31.57 $32.51 $32.51 283,819
2023-03-24 $32.54 $33.23 $32.08 $33.04 $33.04 351,625
2023-03-23 $35.30 $35.87 $34.16 $34.47 $31.96 364,279
2023-03-22 $35.95 $36.37 $35.19 $35.25 $32.69 387,843
2023-03-21 $36.17 $36.48 $34.88 $35.19 $32.63 508,563
2023-03-20 $33.91 $35.17 $33.77 $34.40 $31.90 427,366
2023-03-17 $35.50 $35.84 $33.61 $33.88 $33.88 472,033
2023-03-16 $33.97 $34.68 $33.41 $34.49 $34.49 590,490
2023-03-15 $32.37 $32.68 $30.47 $31.75 $31.75 448,981
2023-03-14 $34.05 $34.79 $33.47 $33.81 $33.81 393,731
2023-03-13 $32.02 $33.08 $31.56 $32.30 $32.30 388,727
2023-03-10 $33.08 $33.73 $32.40 $32.49 $32.49 418,199
2023-03-09 $35.73 $35.97 $34.20 $34.23 $34.23 233,105
2023-03-08 $35.43 $36.11 $34.81 $35.28 $35.28 225,391
2023-03-07 $34.20 $34.99 $33.62 $34.74 $34.74 239,275
2023-03-06 $34.94 $34.96 $33.26 $34.03 $34.03 531,059
2023-03-03 $35.80 $36.41 $35.64 $36.35 $36.35 158,288
2023-03-02 $35.84 $36.32 $35.11 $35.81 $35.81 225,528
2023-03-01 $36.25 $36.60 $35.70 $36.22 $36.22 272,888
2023-02-28 $35.59 $35.68 $34.93 $35.23 $35.23 176,656
2023-02-27 $35.18 $35.58 $34.70 $35.28 $35.28 252,841
2023-02-24 $34.89 $34.97 $34.29 $34.69 $34.69 337,953
2023-02-23 $33.38 $34.64 $33.33 $34.30 $34.30 496,724
2023-02-22 $32.71 $32.76 $31.11 $31.45 $31.45 340,391
2023-02-21 $32.49 $33.25 $31.84 $32.12 $32.12 240,941
2023-02-17 $32.08 $32.67 $31.76 $32.06 $32.06 206,631
2023-02-16 $32.34 $32.40 $31.91 $31.96 $31.96 116,861
2023-02-15 $32.00 $32.34 $31.58 $32.19 $32.19 186,798
2023-02-14 $31.43 $32.40 $31.27 $32.17 $32.17 439,855
2023-02-13 $29.82 $31.45 $29.74 $31.06 $31.06 380,537
2023-02-10 $30.04 $30.13 $29.65 $29.82 $29.82 186,927
2023-02-09 $29.42 $30.13 $29.27 $29.63 $29.63 250,807
2023-02-08 $28.88 $29.59 $28.75 $29.14 $29.14 219,337
2023-02-07 $28.56 $29.50 $28.30 $29.02 $29.02 321,020
2023-02-06 $27.42 $28.29 $27.19 $28.12 $28.12 282,721
2023-02-03 $26.99 $28.07 $26.98 $27.42 $27.42 290,746
2023-02-02 $26.42 $26.53 $25.63 $25.97 $25.97 225,010
2023-02-01 $26.01 $26.89 $25.82 $26.32 $26.32 215,127
2023-01-31 $24.98 $25.93 $24.84 $25.69 $25.69 296,084
2023-01-30 $24.51 $25.07 $24.45 $24.75 $24.75 205,092
2023-01-27 $23.38 $25.14 $23.30 $24.38 $24.38 405,724
2023-01-26 $24.00 $24.20 $23.06 $23.51 $23.51 487,142
2023-01-25 $23.63 $24.33 $23.50 $23.93 $23.93 579,561
2023-01-24 $24.71 $25.23 $24.43 $24.80 $24.80 533,556
2023-01-23 $26.84 $26.84 $25.88 $26.08 $26.08 343,613
2023-01-20 $28.10 $28.21 $27.53 $27.62 $27.62 144,601
2023-01-19 $27.61 $27.83 $26.99 $27.22 $27.22 182,543
2023-01-18 $27.64 $28.10 $26.92 $26.99 $26.99 153,309
2023-01-17 $27.52 $27.92 $27.33 $27.59 $27.59 174,497
2023-01-13 $27.15 $27.44 $26.76 $27.18 $27.18 110,145
2023-01-12 $26.55 $27.43 $26.40 $27.27 $27.27 194,728
2023-01-11 $27.26 $27.34 $26.20 $26.29 $26.29 233,669
2023-01-10 $26.59 $27.43 $26.23 $27.21 $27.21 196,477
2023-01-09 $26.10 $26.73 $25.77 $26.11 $26.11 327,310
2023-01-06 $26.42 $27.13 $26.23 $26.23 $26.23 180,302
2023-01-05 $25.93 $26.50 $25.85 $26.25 $26.25 235,135
2023-01-04 $26.09 $26.55 $25.47 $25.61 $25.61 485,779
2023-01-03 $29.15 $29.15 $27.10 $27.34 $27.34 325,231
2022-12-30 $28.51 $29.26 $28.32 $29.17 $29.17 195,298
2022-12-29 $28.55 $29.40 $28.41 $29.15 $29.15 230,754
2022-12-28 $29.21 $29.33 $28.00 $28.54 $28.54 334,365
2022-12-27 $30.44 $31.14 $30.16 $30.63 $30.63 291,028
2022-12-23 $29.51 $30.82 $29.06 $30.67 $30.67 265,919
2022-12-22 $30.02 $30.24 $28.97 $29.75 $29.75 291,984
2022-12-21 $31.55 $31.65 $30.45 $31.16 $31.16 199,962
2022-12-20 $30.53 $31.63 $30.48 $31.37 $31.37 218,630
2022-12-19 $31.39 $31.53 $30.05 $30.33 $30.33 195,167
2022-12-16 $30.84 $31.04 $30.11 $30.72 $30.72 238,697
2022-12-15 $30.28 $30.93 $29.94 $30.81 $30.81 217,276
2022-12-14 $30.00 $30.52 $29.25 $30.19 $30.19 215,693
2022-12-13 $30.78 $30.84 $29.59 $29.78 $29.78 228,514
2022-12-12 $29.80 $30.43 $29.16 $29.57 $29.57 479,095
2022-12-09 $28.40 $28.76 $27.68 $27.88 $27.88 248,522
2022-12-08 $27.97 $28.47 $27.74 $27.94 $27.94 145,905
2022-12-07 $28.35 $28.40 $26.47 $26.76 $26.76 395,799
2022-12-06 $30.05 $30.14 $28.36 $28.66 $28.66 217,208
2022-12-05 $30.50 $30.95 $29.56 $30.09 $30.09 362,930
2022-12-02 $28.59 $29.76 $28.32 $29.34 $29.34 214,020
2022-12-01 $28.33 $28.95 $28.17 $28.67 $28.67 286,276
2022-11-30 $28.24 $28.80 $27.68 $27.99 $27.99 268,422
2022-11-29 $27.18 $28.27 $27.18 $27.53 $27.53 315,952
2022-11-28 $27.58 $27.58 $26.43 $26.47 $26.47 214,239
2022-11-25 $26.31 $27.96 $25.83 $27.76 $27.76 423,243
2022-11-23 $27.60 $27.92 $26.87 $26.96 $26.96 249,179
2022-11-22 $28.38 $28.80 $28.05 $28.54 $28.54 225,028
2022-11-21 $29.49 $29.61 $28.21 $29.14 $27.72 360,123
2022-11-18 $27.99 $29.61 $27.75 $29.43 $28.00 357,213
2022-11-17 $27.91 $28.71 $27.70 $28.65 $27.26 235,774
2022-11-16 $27.92 $28.18 $27.60 $27.72 $26.37 160,660
2022-11-15 $28.33 $28.37 $26.75 $27.59 $26.25 292,781
2022-11-14 $27.31 $28.42 $27.25 $27.88 $26.52 273,511
2022-11-11 $27.45 $27.85 $26.62 $27.31 $27.31 351,638
2022-11-10 $28.86 $28.94 $27.33 $27.84 $27.84 367,880
2022-11-09 $30.62 $30.69 $27.92 $28.23 $28.23 510,885
2022-11-08 $29.41 $30.30 $29.34 $29.88 $29.88 247,930
2022-11-07 $30.04 $30.30 $29.39 $29.41 $29.41 186,635
2022-11-04 $29.79 $30.09 $29.13 $29.90 $29.90 301,286
2022-11-03 $28.73 $29.58 $28.51 $29.17 $29.17 276,259
2022-11-02 $27.57 $28.92 $27.20 $27.94 $27.94 316,804
2022-11-01 $27.35 $27.68 $27.18 $27.43 $27.43 221,664
2022-10-31 $26.32 $27.22 $26.16 $27.00 $27.00 241,767
2022-10-28 $26.26 $26.47 $25.60 $26.32 $26.32 270,758
2022-10-27 $27.11 $27.24 $26.41 $26.52 $26.52 262,681
2022-10-26 $26.83 $27.77 $26.78 $27.35 $27.35 332,310
2022-10-25 $25.70 $26.42 $25.39 $26.23 $26.23 301,670
2022-10-24 $25.50 $25.55 $24.70 $24.93 $24.93 239,545
2022-10-21 $24.90 $25.42 $24.65 $25.13 $25.13 166,713
2022-10-20 $25.02 $25.08 $24.17 $24.61 $24.61 191,212
2022-10-19 $24.92 $25.31 $24.50 $25.18 $25.18 335,829
2022-10-18 $24.40 $24.92 $23.94 $24.74 $24.74 357,211
2022-10-17 $23.33 $24.09 $23.16 $23.69 $23.69 492,715
2022-10-14 $21.71 $21.99 $21.30 $21.86 $21.86 204,901
2022-10-13 $20.56 $21.50 $20.55 $21.45 $21.45 318,456
2022-10-12 $20.36 $20.61 $20.10 $20.51 $20.51 144,543
2022-10-11 $19.50 $19.95 $19.14 $19.73 $19.73 153,454
2022-10-10 $20.19 $20.50 $19.71 $19.86 $19.86 174,417
2022-10-07 $20.09 $20.58 $19.82 $19.98 $19.98 173,446
2022-10-06 $19.25 $20.13 $19.25 $19.98 $19.98 256,116
2022-10-05 $18.67 $19.36 $18.49 $19.16 $19.16 540,280
2022-10-04 $20.15 $20.35 $19.70 $19.80 $19.80 260,232
2022-10-03 $20.67 $20.76 $20.14 $20.20 $20.20 244,788
2022-09-30 $20.31 $20.70 $20.24 $20.29 $20.29 193,827
2022-09-29 $20.33 $20.33 $19.24 $19.76 $19.76 207,602
2022-09-28 $19.96 $20.42 $19.79 $20.33 $20.33 204,083
2022-09-27 $19.94 $20.28 $19.72 $19.91 $19.91 133,133
2022-09-26 $19.01 $20.02 $19.01 $19.43 $19.43 329,016
2022-09-23 $20.10 $20.10 $18.76 $18.89 $18.89 470,697
2022-09-22 $21.13 $21.79 $20.89 $21.26 $21.26 268,083
2022-09-21 $21.74 $21.79 $21.25 $21.30 $21.30 113,514
2022-09-20 $21.77 $21.82 $21.28 $21.33 $21.33 104,454
2022-09-19 $20.17 $21.86 $20.16 $21.73 $21.73 368,845
2022-09-16 $21.22 $21.70 $20.88 $21.66 $21.66 289,407
2022-09-15 $22.13 $22.36 $21.77 $22.04 $22.04 197,740
2022-09-14 $22.30 $23.00 $22.20 $22.60 $22.60 369,331
2022-09-13 $20.82 $21.56 $20.78 $21.24 $21.24 197,735
2022-09-12 $21.51 $21.65 $21.20 $21.37 $21.37 172,503
2022-09-09 $21.05 $21.65 $21.04 $21.57 $21.57 210,955
2022-09-08 $19.79 $20.76 $19.79 $20.64 $20.64 185,700
2022-09-07 $20.32 $20.46 $19.73 $20.13 $20.13 248,345
2022-09-06 $20.74 $21.16 $20.39 $20.93 $20.93 313,104
2022-09-02 $20.19 $20.46 $19.83 $20.33 $20.33 271,822
2022-09-01 $19.08 $19.42 $18.72 $19.24 $19.24 322,485
2022-08-31 $18.80 $19.75 $18.65 $19.60 $19.60 289,805
2022-08-30 $20.30 $20.42 $19.32 $19.43 $18.87 429,671
2022-08-29 $19.85 $21.12 $19.75 $20.45 $19.86 360,994
2022-08-26 $20.20 $20.62 $19.73 $20.34 $19.76 385,729
2022-08-25 $21.26 $21.28 $20.07 $20.40 $19.81 309,074
2022-08-24 $20.59 $21.33 $20.55 $21.26 $20.65 343,181
2022-08-23 $20.55 $20.93 $19.85 $20.15 $19.57 393,901
2022-08-22 $20.55 $20.91 $20.43 $20.70 $20.11 316,429
2022-08-19 $20.50 $21.00 $20.40 $20.57 $19.98 388,721
2022-08-18 $21.06 $21.84 $20.36 $21.50 $20.88 841,328
2022-08-17 $19.36 $19.79 $19.30 $19.55 $18.99 239,302
2022-08-16 $19.25 $19.60 $18.67 $19.04 $18.49 437,276
2022-08-15 $18.68 $18.90 $18.15 $18.60 $18.07 610,907
2022-08-12 $19.18 $19.68 $18.53 $18.70 $18.16 1,015,471
2022-08-11 $19.27 $19.67 $18.64 $18.74 $18.20 609,639
2022-08-10 $19.02 $19.02 $18.41 $18.60 $18.07 374,385
2022-08-09 $17.71 $18.54 $17.67 $18.50 $17.97 384,251
2022-08-08 $17.09 $17.69 $17.09 $17.28 $16.78 217,475
2022-08-05 $16.48 $17.21 $16.48 $17.11 $16.62 225,047
2022-08-04 $16.65 $16.70 $16.26 $16.43 $15.96 200,392
2022-08-03 $17.04 $17.08 $16.42 $16.87 $16.39 248,802
2022-08-02 $17.12 $17.52 $16.91 $17.16 $16.67 168,688
2022-08-01 $16.61 $17.41 $16.44 $17.12 $16.63 200,386
2022-07-29 $16.11 $16.66 $16.06 $16.29 $15.82 166,805
2022-07-28 $16.74 $16.86 $15.99 $16.31 $15.84 327,966
2022-07-27 $15.71 $16.06 $15.34 $15.89 $15.43 337,494
2022-07-26 $15.12 $15.57 $14.88 $15.21 $14.77 249,004
2022-07-25 $14.20 $14.61 $13.95 $14.45 $14.03 154,656
2022-07-22 $14.55 $14.69 $14.05 $14.15 $13.74 216,295
2022-07-21 $14.31 $14.45 $13.95 $14.41 $14.00 189,395
2022-07-20 $14.44 $14.54 $13.98 $14.34 $13.93 295,342
2022-07-19 $14.24 $14.83 $14.24 $14.73 $14.31 126,847
2022-07-18 $14.10 $14.44 $13.94 $14.14 $13.73 183,447
2022-07-15 $13.51 $13.69 $13.21 $13.67 $13.28 146,173
2022-07-14 $13.06 $13.25 $12.75 $13.22 $12.84 131,197
2022-07-13 $12.81 $13.36 $12.81 $13.19 $12.81 100,915
2022-07-12 $12.78 $12.82 $12.42 $12.76 $12.39 142,789
2022-07-11 $12.83 $12.83 $12.25 $12.54 $12.18 339,947
2022-07-08 $12.30 $12.63 $12.04 $12.39 $12.03 393,022
2022-07-07 $11.85 $12.27 $11.83 $12.02 $11.67 385,835
2022-07-06 $12.00 $12.16 $11.00 $11.33 $11.00 493,073
2022-07-05 $12.82 $12.86 $12.37 $12.78 $12.41 227,446
2022-07-01 $13.18 $13.25 $12.72 $13.16 $12.78 173,278
2022-06-30 $13.35 $13.72 $13.27 $13.55 $13.16 138,718
2022-06-29 $14.34 $14.50 $13.69 $13.76 $13.36 180,642
2022-06-28 $14.67 $14.76 $14.11 $14.27 $13.86 203,737
2022-06-27 $13.99 $14.55 $13.91 $14.49 $14.07 364,002
2022-06-24 $13.48 $13.80 $13.30 $13.64 $13.25 369,648
2022-06-23 $13.88 $14.01 $12.84 $13.14 $12.76 438,949
2022-06-22 $14.25 $14.42 $13.57 $13.57 $13.18 508,914
2022-06-21 $14.18 $15.07 $14.09 $14.83 $14.40 602,714
2022-06-17 $13.50 $13.68 $12.81 $13.05 $12.67 369,863
2022-06-16 $13.06 $13.49 $12.91 $13.25 $12.87 281,354
2022-06-15 $13.21 $13.52 $13.08 $13.41 $13.02 251,636
2022-06-14 $13.00 $13.60 $12.99 $13.29 $12.91 308,304
2022-06-13 $13.03 $13.14 $12.54 $12.70 $12.33 517,538
2022-06-10 $13.15 $13.66 $13.09 $13.46 $13.07 252,335
2022-06-09 $13.71 $13.79 $13.27 $13.28 $12.90 438,166
2022-06-08 $14.22 $14.52 $13.95 $14.03 $13.63 403,408
2022-06-07 $14.08 $14.54 $14.03 $14.30 $13.89 677,754
2022-06-06 $13.99 $14.28 $13.75 $13.96 $13.56 386,144
2022-06-03 $14.29 $14.40 $13.84 $14.02 $13.62 614,054
2022-06-02 $14.34 $14.68 $13.98 $14.17 $13.76 441,466
2022-06-01 $13.78 $14.52 $13.63 $14.45 $14.03 712,807
2022-05-31 $14.14 $14.24 $13.34 $13.40 $13.01 921,548
2022-05-27 $13.76 $14.47 $13.54 $14.19 $13.78 689,158
2022-05-26 $14.31 $14.52 $13.74 $14.02 $13.62 416,927
2022-05-25 $14.00 $14.57 $13.92 $14.32 $13.91 1,364,500
2022-05-24 $13.00 $13.43 $12.88 $13.18 $12.80 746,835
2022-05-23 $12.82 $13.11 $11.97 $12.69 $12.33 1,460,875
2022-05-20 $13.49 $13.49 $12.72 $13.06 $12.68 335,786
2022-05-19 $13.39 $13.77 $13.25 $13.62 $13.23 447,186
2022-05-18 $13.01 $13.39 $12.61 $12.86 $12.49 354,528
2022-05-17 $12.65 $12.75 $11.94 $12.65 $12.29 516,350
2022-05-16 $12.10 $13.04 $12.09 $12.91 $12.54 489,668
2022-05-13 $11.83 $12.46 $11.69 $12.20 $11.85 407,500
2022-05-12 $11.92 $11.95 $11.22 $11.59 $11.26 744,132
2022-05-11 $10.46 $11.50 $10.37 $11.35 $11.02 1,105,084
2022-05-10 $9.49 $9.82 $9.41 $9.78 $9.50 361,456
2022-05-09 $10.31 $10.36 $9.23 $9.39 $9.12 491,599
2022-05-06 $10.68 $10.83 $10.39 $10.57 $10.27 284,687
2022-05-05 $10.65 $10.78 $10.21 $10.55 $10.25 382,505
2022-05-04 $10.83 $10.87 $10.51 $10.63 $10.32 479,876
2022-05-03 $10.26 $10.74 $10.22 $10.57 $10.27 416,466
2022-05-02 $9.87 $10.14 $9.71 $10.04 $9.75 378,256
2022-04-29 $10.01 $10.20 $9.68 $9.77 $9.49 395,429
2022-04-28 $9.43 $9.79 $9.02 $9.75 $9.47 638,216
2022-04-27 $9.01 $9.53 $8.95 $9.34 $9.07 529,754
2022-04-26 $8.42 $8.99 $8.28 $8.95 $8.69 551,043
2022-04-25 $8.36 $8.59 $8.05 $8.47 $8.23 739,818
2022-04-22 $8.95 $9.15 $8.65 $8.73 $8.48 395,745
2022-04-21 $9.33 $9.33 $8.82 $8.84 $8.59 789,173
2022-04-20 $9.96 $10.01 $9.35 $9.43 $9.16 982,821
2022-04-19 $9.69 $10.24 $9.68 $10.11 $9.82 518,008
2022-04-18 $10.89 $10.93 $10.19 $10.26 $9.97 706,984
2022-04-14 $9.60 $9.70 $9.51 $9.68 $9.40 110,853
2022-04-13 $9.44 $9.67 $9.44 $9.60 $9.32 179,505
2022-04-12 $9.30 $9.59 $9.27 $9.49 $9.22 223,205
2022-04-11 $9.36 $9.36 $9.12 $9.21 $8.95 110,488
2022-04-08 $9.06 $9.40 $9.06 $9.31 $9.04 120,730
2022-04-07 $9.16 $9.21 $8.82 $9.04 $8.78 140,694
2022-04-06 $8.90 $9.05 $8.76 $8.83 $8.58 351,971
2022-04-05 $9.00 $9.15 $8.90 $8.96 $8.70 199,618
2022-04-04 $9.00 $9.24 $8.97 $9.01 $8.75 320,150
2022-04-01 $8.82 $9.01 $8.72 $9.00 $8.74 663,517
2022-03-31 $8.70 $8.92 $8.70 $8.86 $8.61 359,104
2022-03-30 $8.54 $8.78 $8.52 $8.68 $8.43 116,539
2022-03-29 $8.26 $8.41 $8.03 $8.39 $8.15 194,401
2022-03-28 $8.67 $8.67 $8.34 $8.48 $8.24 156,911
2022-03-25 $8.70 $8.77 $8.65 $8.67 $8.42 192,759
2022-03-24 $8.63 $8.75 $8.57 $8.67 $8.42 156,267
2022-03-23 $8.49 $8.75 $8.43 $8.72 $8.47 150,456
2022-03-22 $8.47 $8.56 $8.43 $8.52 $8.28 76,259
2022-03-21 $8.40 $8.75 $8.39 $8.63 $8.38 378,140
2022-03-18 $8.01 $8.47 $8.00 $8.43 $8.19 129,150
2022-03-17 $8.16 $8.30 $8.09 $8.30 $8.06 86,538
2022-03-16 $8.09 $8.22 $7.90 $8.07 $7.84 72,023
2022-03-15 $7.75 $8.04 $7.68 $7.91 $7.68 67,838
2022-03-14 $7.77 $7.82 $7.66 $7.74 $7.52 100,623
2022-03-11 $7.91 $7.95 $7.72 $7.75 $7.53 81,658
2022-03-10 $7.95 $8.10 $7.84 $8.00 $7.77 83,668
2022-03-09 $8.14 $8.15 $7.78 $8.01 $7.78 277,374
2022-03-08 $8.55 $8.63 $8.26 $8.43 $8.19 129,441
2022-03-07 $8.28 $8.59 $8.27 $8.52 $8.28 203,404
2022-03-04 $8.35 $8.54 $8.15 $8.51 $8.27 161,559
2022-03-03 $8.29 $8.60 $8.03 $8.57 $8.32 313,305
2022-03-02 $7.79 $8.24 $7.71 $8.17 $7.94 307,467
2022-03-01 $7.78 $7.86 $7.33 $7.56 $7.34 101,294
2022-02-28 $8.00 $8.16 $7.70 $7.86 $7.63 324,863
2022-02-25 $7.50 $7.89 $7.42 $7.77 $7.55 240,510
2022-02-24 $7.24 $7.70 $7.11 $7.48 $7.27 492,415
2022-02-23 $7.46 $7.57 $7.20 $7.32 $7.11 147,472
2022-02-22 $7.62 $7.81 $7.45 $7.74 $7.52 236,821
2022-02-18 $7.88 $7.90 $7.61 $7.73 $7.51 102,358
2022-02-17 $7.78 $8.02 $7.71 $8.01 $7.78 143,523
2022-02-16 $7.58 $7.85 $7.57 $7.84 $7.61 118,475
2022-02-15 $7.60 $7.69 $7.37 $7.52 $7.30 256,137
2022-02-14 $7.58 $7.70 $7.52 $7.60 $7.38 101,760
2022-02-11 $7.73 $7.86 $7.39 $7.51 $7.29 151,030
2022-02-10 $7.51 $7.83 $7.51 $7.79 $7.57 182,411
2022-02-09 $7.42 $7.49 $7.23 $7.26 $7.05 88,136
2022-02-08 $7.55 $7.59 $7.35 $7.39 $7.18 67,155
2022-02-07 $7.31 $7.54 $7.06 $7.50 $7.28 184,653
2022-02-04 $7.27 $7.39 $7.20 $7.20 $6.99 126,343
2022-02-03 $7.37 $7.49 $7.30 $7.44 $7.23 106,915
2022-02-02 $7.35 $7.58 $7.32 $7.57 $7.35 120,170
2022-02-01 $7.09 $7.26 $7.05 $7.21 $7.00 84,130
2022-01-31 $7.19 $7.23 $6.92 $7.04 $6.84 206,907
2022-01-28 $7.33 $7.39 $7.21 $7.32 $7.11 98,484
2022-01-27 $7.45 $7.54 $7.14 $7.38 $7.17 194,094
2022-01-26 $7.20 $7.34 $6.97 $7.08 $6.88 176,201
2022-01-25 $6.65 $7.09 $6.65 $7.03 $6.83 148,366
2022-01-24 $6.58 $6.69 $6.17 $6.66 $6.47 941,195
2022-01-21 $7.10 $7.18 $6.78 $6.83 $6.63 416,938
2022-01-20 $7.36 $7.48 $7.14 $7.16 $6.95 157,543
2022-01-19 $7.55 $7.57 $7.24 $7.26 $7.05 305,341
2022-01-18 $7.74 $7.80 $7.45 $7.48 $7.27 894,122
2022-01-14 $8.33 $8.50 $8.15 $8.23 $7.99 234,999
2022-01-13 $8.59 $8.74 $8.50 $8.56 $8.31 267,502
2022-01-12 $8.53 $8.77 $8.47 $8.75 $8.50 358,521
2022-01-11 $8.10 $8.45 $8.05 $8.33 $8.09 199,403
2022-01-10 $7.81 $8.25 $7.81 $8.15 $7.92 239,055
2022-01-07 $7.94 $8.00 $7.80 $7.94 $7.71 86,746
2022-01-06 $8.15 $8.20 $7.92 $7.92 $7.69 65,985
2022-01-05 $8.29 $8.46 $8.06 $8.11 $7.88 166,922
2022-01-04 $8.21 $8.42 $8.21 $8.30 $8.06 129,305
2022-01-03 $8.02 $8.21 $8.00 $8.18 $7.94 62,704
2021-12-31 $8.02 $8.06 $7.93 $7.96 $7.73 18,961
2021-12-30 $7.78 $8.03 $7.75 $7.99 $7.76 228,826
2021-12-29 $7.72 $7.93 $7.54 $7.80 $7.58 137,470
2021-12-28 $7.85 $7.91 $7.71 $7.78 $7.56 73,787
2021-12-27 $7.94 $7.96 $7.66 $7.67 $7.45 83,036
2021-12-23 $7.83 $8.05 $7.81 $7.99 $7.76 88,484
2021-12-22 $7.84 $8.00 $7.64 $7.90 $7.67 115,230
2021-12-21 $7.59 $7.96 $7.59 $7.77 $7.55 85,935
2021-12-20 $7.57 $7.70 $7.50 $7.52 $7.30 110,177
2021-12-17 $7.82 $7.84 $7.67 $7.84 $7.61 47,465
2021-12-16 $7.89 $8.03 $7.81 $7.89 $7.66 140,402
2021-12-15 $7.57 $7.89 $7.52 $7.81 $7.59 84,526
2021-12-14 $7.59 $7.75 $7.46 $7.54 $7.32 54,438
2021-12-13 $7.88 $7.96 $7.59 $7.59 $7.37 78,378
2021-12-10 $7.85 $8.13 $7.83 $8.04 $7.81 148,557
2021-12-09 $7.92 $8.13 $7.73 $7.84 $7.61 147,827
2021-12-08 $7.85 $8.25 $7.85 $8.08 $7.85 284,701
2021-12-07 $7.64 $8.00 $7.64 $7.82 $7.60 297,516
2021-12-06 $7.32 $7.54 $7.21 $7.43 $7.22 160,648
2021-12-03 $7.37 $7.50 $7.29 $7.40 $7.19 127,414
2021-12-02 $7.15 $7.40 $7.13 $7.29 $7.08 60,395
2021-12-01 $7.53 $7.55 $6.93 $6.99 $6.79 89,916
2021-11-30 $7.36 $7.54 $7.33 $7.46 $7.25 117,139
2021-11-29 $7.43 $7.52 $7.31 $7.36 $7.15 107,079
2021-11-26 $7.38 $7.40 $7.11 $7.18 $6.97 138,173
2021-11-24 $7.45 $7.64 $7.42 $7.62 $7.40 79,715
2021-11-23 $7.46 $7.70 $7.42 $7.51 $7.29 149,844
2021-11-22 $7.53 $7.64 $7.14 $7.20 $6.99 187,400
2021-11-19 $7.67 $7.78 $7.52 $7.59 $7.37 141,846
2021-11-18 $7.85 $7.90 $7.52 $7.66 $7.44 164,085
2021-11-17 $7.94 $8.03 $7.77 $7.85 $7.62 94,693
2021-11-16 $8.12 $8.12 $7.92 $7.96 $7.73 104,570
2021-11-15 $8.45 $8.45 $8.03 $8.08 $7.85 174,933
2021-11-12 $8.45 $8.50 $8.33 $8.41 $8.17 90,738
2021-11-11 $8.22 $8.50 $8.20 $8.23 $7.99 158,073
2021-11-10 $7.95 $8.21 $7.84 $8.05 $7.82 435,414
2021-11-09 $8.85 $9.03 $8.70 $8.83 $8.58 221,241
2021-11-08 $8.33 $9.15 $8.30 $8.99 $8.73 649,819
2021-11-05 $8.36 $8.38 $7.90 $8.00 $7.77 332,307
2021-11-04 $8.43 $8.49 $8.28 $8.38 $8.14 86,594
2021-11-03 $8.10 $8.29 $8.10 $8.29 $8.05 89,967
2021-11-02 $8.28 $8.29 $8.01 $8.04 $7.81 115,187
2021-11-01 $8.22 $8.37 $8.21 $8.28 $8.04 139,446
2021-10-29 $8.30 $8.40 $8.20 $8.23 $7.99 82,699
2021-10-28 $8.38 $8.41 $8.21 $8.25 $8.01 274,717
2021-10-27 $8.21 $8.88 $8.17 $8.65 $8.40 625,573
2021-10-26 $8.50 $8.55 $8.12 $8.23 $7.99 295,768
2021-10-25 $8.90 $8.95 $8.55 $8.62 $8.37 245,468
2021-10-22 $8.94 $8.94 $8.50 $8.87 $8.62 300,647
2021-10-21 $8.86 $9.15 $8.70 $8.80 $8.55 290,069
2021-10-20 $9.20 $9.20 $8.87 $8.87 $8.62 952,947
2021-10-19 $9.22 $9.80 $9.00 $9.45 $9.18 1,228,824
2021-10-18 $8.60 $9.96 $8.56 $9.22 $8.96 4,267,353
2021-10-15 $7.85 $8.70 $7.83 $8.06 $7.83 101,367
2021-10-14 $7.77 $7.78 $7.61 $7.74 $7.52 36,162
2021-10-13 $7.64 $7.80 $7.60 $7.77 $7.55 6,920
2021-10-12 $7.96 $7.96 $7.74 $7.80 $7.58 17,407
2021-10-11 $8.00 $8.10 $7.89 $8.10 $7.87 15,719
2021-10-08 $8.10 $8.10 $7.87 $7.92 $7.69 8,524
2021-10-07 $7.88 $8.02 $7.80 $7.87 $7.64 5,241
2021-10-06 $7.76 $7.81 $7.65 $7.78 $7.56 7,148
2021-10-05 $7.84 $8.16 $7.76 $7.90 $7.67 33,944
2021-10-04 $7.89 $7.89 $7.77 $7.79 $7.57 9,508
2021-10-01 $7.84 $7.95 $7.72 $7.95 $7.72 46,006
2021-09-30 $7.62 $7.74 $7.62 $7.74 $7.52 8,096
2021-09-29 $7.81 $7.85 $7.64 $7.64 $7.42 17,650
2021-09-28 $7.82 $7.90 $7.75 $7.80 $7.58 8,046
2021-09-27 $7.71 $7.94 $7.71 $7.94 $7.71 25,388
2021-09-24 $7.55 $7.70 $7.55 $7.64 $7.42 10,989
2021-09-23 $7.76 $7.76 $7.58 $7.71 $7.49 9,434
2021-09-22 $7.56 $7.90 $7.56 $7.82 $7.60 5,138
2021-09-21 $7.26 $7.47 $7.26 $7.39 $7.18 62,196
2021-09-20 $7.28 $7.75 $7.24 $7.38 $7.17 49,758
2021-09-17 $7.76 $7.76 $7.66 $7.71 $7.49 14,422
2021-09-16 $7.81 $7.86 $7.72 $7.80 $7.58 23,529
2021-09-15 $7.80 $7.80 $7.67 $7.73 $7.51 10,102
2021-09-14 $8.05 $8.16 $7.87 $7.93 $7.70 14,642
2021-09-13 $7.98 $8.43 $7.91 $8.02 $7.79 44,613
2021-09-10 $8.02 $8.16 $7.97 $8.00 $7.77 27,190
2021-09-09 $7.94 $8.18 $7.94 $8.18 $7.94 3,358
2021-09-08 $8.09 $8.09 $8.01 $8.05 $7.81 9,637
2021-09-07 $8.23 $8.39 $8.03 $8.31 $8.07 6,403
2021-09-03 $7.96 $8.04 $7.88 $8.02 $7.79 17,377
2021-09-02 $7.92 $8.16 $7.92 $8.12 $7.88 13,205
2021-09-01 $7.88 $8.47 $7.86 $7.97 $7.74 11,536
2021-08-31 $7.75 $7.89 $7.67 $7.86 $7.63 15,608
2021-08-30 $7.78 $7.89 $7.69 $7.75 $7.53 56,236
2021-08-27 $7.64 $7.95 $7.64 $7.91 $7.68 27,168
2021-08-26 $7.76 $7.80 $7.63 $7.66 $7.44 12,409
2021-08-25 $7.80 $8.00 $7.73 $7.85 $7.62 14,117
2021-08-24 $7.76 $7.94 $7.75 $7.90 $7.67 11,286
2021-08-23 $7.67 $7.85 $7.67 $7.75 $7.53 11,830
2021-08-20 $7.67 $7.87 $7.67 $7.87 $7.64 2,425
2021-08-19 $7.87 $7.87 $7.66 $7.66 $7.44 12,958
2021-08-18 $7.97 $7.99 $7.77 $7.90 $7.67 12,930
2021-08-17 $7.97 $8.10 $7.92 $8.05 $7.82 20,869
2021-08-16 $7.88 $8.11 $7.86 $8.05 $7.82 46,093
2021-08-13 $7.94 $8.07 $7.85 $8.00 $7.77 25,207
2021-08-12 $8.10 $8.14 $7.95 $7.97 $7.74 39,081
2021-08-11 $8.29 $8.34 $8.19 $8.22 $7.98 37,652
2021-08-10 $8.21 $8.30 $8.10 $8.21 $7.97 47,047
2021-08-09 $8.58 $8.64 $8.49 $8.49 $8.25 6,517
2021-08-06 $8.77 $8.81 $8.58 $8.58 $8.33 3,823
2021-08-05 $8.70 $8.83 $8.70 $8.74 $8.49 19,823
2021-08-04 $8.63 $8.67 $8.54 $8.56 $8.31 11,541
2021-08-03 $8.64 $8.80 $8.57 $8.65 $8.40 19,994
2021-08-02 $8.77 $8.94 $8.63 $8.90 $8.64 31,698
2021-07-30 $8.61 $8.86 $8.53 $8.84 $8.59 65,206
2021-07-29 $8.71 $8.76 $8.61 $8.70 $8.45 8,726
2021-07-28 $8.47 $8.74 $8.45 $8.58 $8.33 38,838
2021-07-27 $8.60 $8.67 $8.49 $8.67 $8.42 5,456
2021-07-26 $8.40 $8.67 $8.40 $8.66 $8.41 12,101
2021-07-23 $8.31 $8.45 $8.15 $8.40 $8.16 7,860
2021-07-22 $8.34 $8.36 $8.10 $8.24 $8.00 11,921
2021-07-21 $8.20 $8.38 $8.18 $8.33 $8.09 29,989
2021-07-20 $8.06 $8.21 $8.00 $8.11 $7.88 11,909
2021-07-19 $8.14 $8.24 $8.00 $8.06 $7.83 31,044
2021-07-16 $8.53 $8.57 $8.33 $8.33 $8.09 10,842
2021-07-15 $8.52 $8.56 $8.47 $8.50 $8.26 4,624
2021-07-14 $8.71 $8.73 $8.55 $8.56 $8.31 8,047
2021-07-13 $8.80 $8.84 $8.72 $8.84 $8.59 3,277
2021-07-12 $8.83 $8.94 $8.83 $8.89 $8.63 5,931
2021-07-09 $8.91 $8.91 $8.87 $8.91 $8.65 2,249
2021-07-08 $8.78 $8.79 $8.58 $8.79 $8.54 14,482
2021-07-07 $8.81 $8.95 $8.79 $8.84 $8.59 10,198
2021-07-06 $8.81 $8.92 $8.68 $8.87 $8.62 23,910
2021-07-02 $8.75 $8.78 $8.47 $8.63 $8.38 68,765
2021-07-01 $8.92 $8.94 $8.64 $8.65 $8.40 15,734
2021-06-30 $8.81 $8.94 $8.76 $8.81 $8.56 15,969
2021-06-29 $8.60 $8.80 $8.57 $8.67 $8.42 8,685
2021-06-28 $8.66 $8.70 $8.52 $8.60 $8.35 9,418
2021-06-25 $8.73 $8.80 $8.49 $8.66 $8.41 30,180
2021-06-24 $8.53 $8.76 $8.50 $8.65 $8.40 72,319
2021-06-23 $8.63 $8.63 $8.41 $8.54 $8.29 14,361
2021-06-22 $8.59 $8.61 $8.41 $8.57 $8.32 23,001
2021-06-21 $8.44 $8.66 $8.37 $8.61 $8.36 16,449
2021-06-18 $8.50 $8.73 $8.44 $8.60 $8.35 37,688
2021-06-17 $8.75 $8.92 $8.55 $8.70 $8.45 28,474
2021-06-16 $8.98 $9.01 $8.85 $8.89 $8.63 6,402
2021-06-15 $8.99 $9.03 $8.84 $8.86 $8.61 8,854
2021-06-14 $8.99 $9.10 $8.99 $9.07 $8.81 6,456
2021-06-11 $8.90 $8.91 $8.80 $8.88 $8.62 23,558
2021-06-10 $8.90 $9.15 $8.81 $8.90 $8.64 27,299
2021-06-09 $9.01 $9.09 $9.01 $9.08 $8.82 5,867
2021-06-08 $9.03 $9.08 $8.90 $8.99 $8.73 15,193
2021-06-07 $9.09 $9.15 $9.04 $9.11 $8.85 11,444
2021-06-04 $9.16 $9.16 $9.02 $9.08 $8.81 14,075
2021-06-03 $9.25 $9.25 $9.02 $9.09 $8.83 12,324
2021-06-02 $9.36 $9.46 $9.25 $9.25 $8.98 40,970
2021-06-01 $9.45 $9.60 $9.36 $9.52 $9.25 63,021
2021-05-28 $9.33 $9.42 $9.22 $9.38 $9.11 74,921
2021-05-27 $9.42 $9.46 $9.33 $9.37 $9.10 69,885
2021-05-26 $9.75 $9.75 $9.55 $9.64 $9.36 34,889
2021-05-25 $9.92 $10.05 $9.85 $9.86 $9.58 44,007
2021-05-24 $9.55 $10.16 $9.53 $9.96 $9.67 110,290
2021-05-21 $9.32 $9.61 $9.32 $9.61 $9.33 152,562
2021-05-20 $9.20 $9.24 $9.05 $9.23 $8.96 24,378
2021-05-19 $9.10 $9.26 $8.96 $9.20 $8.94 53,542
2021-05-18 $9.20 $9.24 $8.95 $9.21 $8.95 103,249
2021-05-17 $9.10 $9.23 $9.08 $9.20 $8.94 15,884
2021-05-14 $9.08 $9.16 $9.08 $9.11 $8.84 8,173
2021-05-13 $8.99 $9.25 $8.98 $9.09 $8.83 15,511
2021-05-12 $8.95 $9.36 $8.68 $9.01 $8.75 169,529
2021-05-11 $9.61 $9.69 $9.32 $9.65 $9.37 21,880
2021-05-10 $9.58 $10.05 $9.58 $9.95 $9.66 39,761
2021-05-07 $9.36 $9.50 $9.31 $9.48 $9.21 48,132
2021-05-06 $9.42 $9.49 $9.11 $9.24 $8.97 29,332
2021-05-05 $9.26 $9.55 $9.17 $9.46 $9.19 148,561
2021-05-04 $9.07 $9.21 $8.96 $9.15 $8.89 104,828
2021-05-03 $8.91 $9.18 $8.91 $9.10 $8.84 74,644
2021-04-30 $9.08 $9.08 $8.89 $8.92 $8.66 13,678
2021-04-29 $8.97 $9.02 $8.90 $8.92 $8.66 7,706
2021-04-28 $8.76 $9.03 $8.75 $8.92 $8.66 21,205
2021-04-27 $8.77 $8.78 $8.71 $8.71 $8.46 11,848
2021-04-26 $8.87 $8.90 $8.79 $8.87 $8.61 11,100
2021-04-23 $8.62 $8.73 $8.60 $8.66 $8.41 14,503
2021-04-22 $8.66 $8.72 $8.51 $8.51 $8.27 42,102
2021-04-21 $8.51 $8.69 $8.40 $8.53 $8.28 13,165
2021-04-20 $8.85 $8.86 $8.60 $8.70 $8.45 36,174
2021-04-19 $8.80 $8.93 $8.78 $8.84 $8.59 26,294
2021-04-16 $8.67 $8.75 $8.61 $8.73 $8.48 24,491
2021-04-15 $8.86 $8.86 $8.70 $8.72 $8.47 32,661
2021-04-14 $8.65 $8.86 $8.65 $8.86 $8.61 11,640
2021-04-13 $8.65 $8.65 $8.44 $8.55 $8.30 20,676
2021-04-12 $8.82 $8.89 $8.69 $8.81 $8.56 53,518
2021-04-09 $9.08 $9.18 $9.07 $9.07 $8.81 15,101
2021-04-08 $9.10 $9.22 $9.03 $9.15 $8.89 29,973
2021-04-07 $9.11 $9.25 $9.11 $9.20 $8.94 22,431
2021-04-06 $9.17 $9.33 $9.17 $9.29 $9.02 13,247
2021-04-05 $9.37 $9.43 $9.12 $9.20 $8.94 52,314
2021-04-01 $9.25 $9.35 $9.16 $9.28 $9.01 34,092
2021-03-31 $9.15 $9.24 $9.04 $9.12 $8.86 62,721
2021-03-30 $8.98 $9.18 $8.91 $9.12 $8.86 98,384
2021-03-29 $9.18 $9.18 $8.91 $9.08 $8.82 26,510
2021-03-26 $9.21 $9.44 $9.00 $9.39 $9.12 82,083
2021-03-25 $8.92 $9.09 $8.78 $8.99 $8.73 47,669
2021-03-24 $8.93 $9.16 $8.92 $9.00 $8.74 32,864
2021-03-23 $9.33 $9.33 $8.71 $8.71 $8.46 33,679
2021-03-22 $9.24 $9.38 $9.11 $9.35 $9.08 50,573
2021-03-19 $8.93 $9.26 $8.75 $9.24 $8.97 105,815
2021-03-18 $9.01 $9.27 $8.88 $8.97 $8.71 80,485
2021-03-17 $8.99 $9.20 $8.80 $9.11 $8.85 41,210
2021-03-16 $9.14 $9.16 $8.90 $9.01 $8.75 99,718
2021-03-15 $9.18 $9.41 $8.96 $9.41 $9.14 166,678
2021-03-12 $8.80 $9.19 $8.80 $9.17 $8.91 184,806
2021-03-11 $8.75 $8.81 $8.71 $8.78 $8.52 44,200
2021-03-10 $8.27 $8.49 $8.20 $8.38 $8.14 100,503
2021-03-09 $8.07 $8.43 $8.03 $8.36 $8.12 75,020
2021-03-08 $8.09 $8.10 $7.93 $7.95 $7.72 26,599
2021-03-05 $8.19 $8.23 $7.85 $8.17 $7.94 42,003
2021-03-04 $8.43 $8.43 $8.11 $8.21 $7.97 23,602
2021-03-03 $8.70 $8.70 $8.39 $8.49 $8.25 33,582
2021-03-02 $8.72 $8.74 $8.43 $8.46 $8.22 101,058
2021-03-01 $7.90 $8.24 $7.75 $7.97 $7.74 94,958
2021-02-26 $8.50 $8.50 $8.23 $8.31 $8.07 70,716
2021-02-25 $8.70 $8.78 $8.59 $8.74 $8.49 76,205
2021-02-24 $8.66 $8.91 $8.57 $8.76 $8.51 102,376
2021-02-23 $8.75 $8.77 $8.45 $8.74 $8.49 70,763
2021-02-22 $8.67 $9.16 $8.53 $8.88 $8.62 181,541
2021-02-19 $8.49 $9.08 $8.42 $9.02 $8.76 154,059
2021-02-18 $8.67 $8.70 $8.35 $8.47 $8.23 56,935
2021-02-17 $8.67 $8.75 $8.43 $8.67 $8.42 61,345
2021-02-16 $8.45 $8.80 $8.44 $8.80 $8.55 97,830
2021-02-12 $7.97 $8.47 $7.97 $8.34 $8.10 98,331
2021-02-11 $7.90 $8.20 $7.90 $7.97 $7.74 93,481
2021-02-10 $7.76 $8.06 $7.72 $7.83 $7.60 170,866
2021-02-09 $8.09 $8.13 $7.79 $8.06 $7.83 78,834
2021-02-08 $7.95 $8.24 $7.60 $8.10 $7.87 169,682
2021-02-05 $7.39 $7.88 $7.33 $7.76 $7.54 75,414
2021-02-04 $7.50 $7.50 $7.28 $7.32 $7.11 45,239
2021-02-03 $7.26 $7.54 $7.15 $7.51 $7.29 47,347
2021-02-02 $7.22 $7.26 $7.15 $7.23 $7.02 58,596
2021-02-01 $7.33 $7.33 $7.08 $7.21 $7.00 24,042
2021-01-29 $7.22 $7.44 $7.16 $7.24 $7.03 57,897
2021-01-28 $7.18 $7.45 $7.18 $7.45 $7.24 34,906
2021-01-27 $7.38 $7.38 $7.20 $7.20 $6.99 31,073
2021-01-26 $7.34 $7.47 $7.32 $7.40 $7.19 11,224
2021-01-25 $7.43 $7.43 $7.22 $7.25 $7.04 22,899
2021-01-22 $7.58 $7.58 $7.32 $7.41 $7.20 19,665
2021-01-21 $7.66 $7.66 $7.46 $7.50 $7.28 14,814
2021-01-20 $7.63 $7.77 $7.58 $7.58 $7.36 18,736
2021-01-19 $7.90 $7.90 $7.60 $7.69 $7.47 22,135
2021-01-15 $7.80 $7.94 $7.66 $7.76 $7.54 31,674
2021-01-14 $7.91 $8.10 $7.68 $7.92 $7.69 40,496
2021-01-13 $8.00 $8.08 $7.75 $7.90 $7.67 28,419
2021-01-12 $7.67 $7.95 $7.67 $7.90 $7.67 13,837
2021-01-11 $7.57 $7.72 $7.52 $7.70 $7.48 15,738
2021-01-08 $7.82 $7.82 $7.57 $7.61 $7.39 34,522
2021-01-07 $7.58 $7.99 $7.57 $7.75 $7.53 30,127
2021-01-06 $7.73 $7.74 $7.57 $7.65 $7.43 16,523
2021-01-05 $7.54 $7.76 $7.35 $7.71 $7.49 23,626
2021-01-04 $7.47 $7.53 $7.30 $7.34 $7.13 23,368
2020-12-31 $7.16 $7.45 $7.05 $7.05 $6.85 27,237
2020-12-30 $7.47 $7.50 $7.33 $7.33 $7.11 26,759
2020-12-29 $7.35 $7.35 $7.13 $7.15 $6.94 17,586
2020-12-28 $7.25 $7.40 $7.14 $7.40 $7.19 18,752
2020-12-24 $7.23 $7.23 $7.15 $7.15 $6.94 3,190
2020-12-23 $7.22 $7.24 $7.14 $7.24 $7.03 9,808
2020-12-22 $7.43 $7.43 $7.01 $7.01 $6.81 14,718
2020-12-21 $7.23 $7.45 $7.13 $7.35 $7.14 18,779
2020-12-18 $7.24 $7.34 $7.00 $7.00 $6.80 14,741
2020-12-17 $7.24 $7.30 $7.24 $7.25 $7.04 11,565
2020-12-16 $7.35 $7.39 $7.26 $7.27 $7.06 9,284
2020-12-15 $7.22 $7.44 $7.22 $7.35 $7.14 20,545
2020-12-14 $7.41 $7.41 $7.16 $7.30 $7.09 12,141
2020-12-11 $7.29 $7.35 $7.10 $7.15 $6.94 25,922
2020-12-10 $7.16 $7.35 $7.16 $7.18 $6.97 15,645
2020-12-09 $7.27 $7.27 $7.09 $7.18 $6.97 27,280
2020-12-08 $7.29 $7.38 $7.09 $7.37 $7.16 43,382
2020-12-07 $7.38 $7.38 $7.09 $7.15 $6.94 28,748
2020-12-04 $7.30 $7.49 $7.27 $7.42 $7.21 26,667
2020-12-03 $7.28 $7.50 $7.07 $7.24 $7.03 63,348
2020-12-02 $7.26 $7.50 $7.17 $7.41 $7.20 24,465
2020-12-01 $7.19 $7.31 $7.16 $7.30 $7.09 18,599
2020-11-30 $7.29 $7.36 $7.01 $7.18 $6.97 31,790
2020-11-27 $7.43 $7.65 $7.12 $7.17 $6.96 12,982
2020-11-25 $7.45 $7.55 $7.39 $7.46 $7.25 30,884
2020-11-24 $7.50 $7.58 $7.29 $7.45 $7.24 44,494
2020-11-23 $7.14 $7.36 $7.14 $7.28 $7.07 30,823
2020-11-20 $7.15 $7.39 $7.10 $7.10 $6.90 20,184
2020-11-19 $7.05 $7.44 $7.05 $7.25 $7.04 15,863
2020-11-18 $7.21 $7.45 $7.19 $7.19 $6.98 17,022
2020-11-17 $7.25 $7.48 $7.02 $7.32 $7.10 63,459
2020-11-16 $7.21 $7.57 $7.17 $7.39 $7.18 37,764
2020-11-13 $7.14 $7.26 $7.10 $7.20 $6.99 9,334
2020-11-12 $7.02 $7.26 $6.99 $7.19 $6.98 27,870
2020-11-11 $6.75 $7.41 $6.73 $7.19 $6.98 124,803
2020-11-10 $7.38 $7.56 $7.30 $7.56 $7.34 55,045
2020-11-09 $7.23 $7.24 $7.09 $7.20 $6.99 27,049
2020-11-06 $7.05 $7.18 $6.87 $6.99 $6.79 30,935
2020-11-05 $6.90 $6.92 $6.79 $6.87 $6.67 10,493
2020-11-04 $6.81 $6.89 $6.64 $6.87 $6.67 13,560
2020-11-03 $6.65 $6.89 $6.58 $6.82 $6.62 15,336
2020-11-02 $6.54 $6.66 $6.50 $6.64 $6.44 4,982
2020-10-30 $6.44 $6.58 $6.42 $6.54 $6.35 15,067
2020-10-29 $6.44 $6.71 $6.35 $6.66 $6.47 18,690
2020-10-28 $6.55 $6.57 $6.46 $6.50 $6.31 17,682
2020-10-27 $6.64 $6.64 $6.56 $6.60 $6.41 10,902
2020-10-26 $6.71 $6.90 $6.60 $6.60 $6.41 52,537
2020-10-23 $6.86 $7.00 $6.84 $6.88 $6.68 36,237
2020-10-22 $6.91 $6.91 $6.79 $6.81 $6.61 7,865
2020-10-21 $6.91 $7.00 $6.78 $6.79 $6.60 27,882
2020-10-20 $6.85 $7.10 $6.80 $6.90 $6.70 26,921
2020-10-19 $6.93 $7.11 $6.83 $6.88 $6.69 2,875
2020-10-16 $7.08 $7.12 $6.93 $7.12 $6.92 9,227
2020-10-15 $6.83 $7.15 $6.75 $7.12 $6.91 10,977
2020-10-14 $7.20 $7.20 $6.98 $7.07 $6.87 21,330
2020-10-13 $7.07 $7.19 $6.97 $7.19 $6.98 11,820
2020-10-12 $7.29 $7.29 $7.11 $7.19 $6.98 15,931
2020-10-09 $7.36 $7.36 $7.11 $7.29 $7.08 11,959
2020-10-08 $7.21 $7.38 $7.07 $7.25 $7.04 20,364
2020-10-07 $7.05 $7.31 $7.02 $7.30 $7.09 16,903
2020-10-06 $7.11 $7.22 $7.01 $7.01 $6.81 11,622
2020-10-05 $6.98 $7.07 $6.98 $7.00 $6.80 11,521
2020-10-02 $6.76 $6.85 $6.71 $6.75 $6.56 10,919
2020-10-01 $6.83 $6.84 $6.59 $6.80 $6.60 12,668
2020-09-30 $6.79 $6.90 $6.77 $6.82 $6.62 10,692
2020-09-29 $6.77 $6.83 $6.55 $6.75 $6.56 13,301
2020-09-28 $6.83 $6.83 $6.52 $6.80 $6.60 20,947
2020-09-25 $6.45 $6.74 $6.43 $6.60 $6.41 20,068
2020-09-24 $6.51 $6.75 $6.40 $6.74 $6.55 11,201
2020-09-23 $6.66 $6.77 $6.60 $6.61 $6.42 14,900
2020-09-22 $6.84 $6.94 $6.61 $6.63 $6.44 20,955
2020-09-21 $6.89 $7.07 $6.75 $6.82 $6.62 22,391
2020-09-18 $7.19 $7.20 $7.04 $7.17 $6.96 31,382
2020-09-17 $6.99 $7.23 $6.92 $7.05 $6.85 9,379
2020-09-16 $7.11 $7.26 $7.04 $7.13 $6.93 17,968
2020-09-15 $7.10 $7.15 $7.05 $7.05 $6.85 6,370
2020-09-14 $7.11 $7.29 $7.07 $7.15 $6.94 40,364
2020-09-11 $7.03 $7.10 $6.75 $6.86 $6.66 47,382
2020-09-10 $6.95 $6.95 $6.57 $6.60 $6.41 33,724
2020-09-09 $6.75 $6.86 $6.50 $6.78 $6.59 33,367
2020-09-08 $6.66 $6.69 $6.34 $6.49 $6.30 62,835
2020-09-04 $6.68 $6.75 $6.50 $6.65 $6.46 39,182
2020-09-03 $6.74 $6.85 $6.52 $6.52 $6.33 31,775
2020-09-02 $6.71 $6.82 $6.70 $6.74 $6.55 61,602
2020-09-01 $6.96 $7.17 $6.91 $6.95 $6.75 75,881
2020-08-31 $7.00 $7.14 $6.89 $7.00 $6.80 70,375
2020-08-28 $7.12 $7.36 $7.01 $7.28 $7.07 46,513
2020-08-27 $7.35 $7.57 $7.02 $7.26 $7.05 102,812
2020-08-26 $7.80 $7.82 $7.52 $7.70 $7.48 105,863
2020-08-25 $8.30 $8.70 $8.24 $8.58 $7.50 247,553
2020-08-24 $8.25 $8.43 $8.17 $8.30 $7.26 65,667
2020-08-21 $8.00 $8.20 $7.98 $8.20 $7.17 47,949
2020-08-20 $7.97 $8.36 $7.96 $8.20 $7.17 82,417
2020-08-19 $8.20 $8.40 $8.10 $8.35 $7.30 47,285
2020-08-18 $8.20 $8.21 $7.99 $8.00 $7.00 30,246
2020-08-17 $8.15 $8.37 $8.01 $8.04 $7.03 30,088
2020-08-14 $7.77 $7.98 $7.76 $7.81 $6.83 15,900
2020-08-13 $7.82 $7.83 $7.73 $7.74 $6.77 7,904
2020-08-12 $7.85 $7.90 $6.95 $7.68 $6.72 71,339
2020-08-11 $7.71 $7.73 $7.44 $7.56 $6.61 28,960
2020-08-10 $7.38 $7.46 $7.25 $7.33 $6.41 13,632
2020-08-07 $7.22 $7.37 $7.12 $7.17 $6.27 11,647
2020-08-06 $7.31 $7.41 $7.20 $7.26 $6.35 5,854
2020-08-05 $7.43 $7.64 $7.35 $7.35 $6.43 11,634
2020-08-04 $7.34 $7.60 $7.34 $7.34 $6.42 4,172
2020-08-03 $7.33 $7.62 $7.33 $7.38 $6.46 6,158
2020-07-31 $7.50 $7.54 $7.41 $7.41 $6.48 3,528
2020-07-30 $7.56 $7.57 $7.24 $7.48 $6.54 7,508
2020-07-29 $7.70 $7.76 $7.48 $7.54 $6.60 53,889
2020-07-28 $7.41 $7.46 $7.20 $7.23 $6.32 8,336
2020-07-27 $7.48 $7.51 $7.26 $7.26 $6.35 13,470
2020-07-24 $7.34 $7.34 $7.15 $7.18 $6.28 5,891
2020-07-23 $7.36 $7.37 $7.25 $7.25 $6.34 4,950
2020-07-22 $7.44 $7.44 $7.21 $7.23 $6.32 16,417
2020-07-21 $7.33 $7.48 $7.20 $7.22 $6.32 15,312
2020-07-20 $7.38 $7.38 $6.91 $6.93 $6.06 21,862
2020-07-17 $7.34 $7.46 $7.20 $7.24 $6.33 19,018
2020-07-16 $7.60 $7.60 $7.26 $7.34 $6.42 18,928
2020-07-15 $7.49 $7.58 $7.21 $7.37 $6.45 19,008
2020-07-14 $7.59 $7.68 $7.18 $7.33 $6.41 38,250
2020-07-13 $7.61 $7.62 $7.11 $7.30 $6.39 30,313
2020-07-10 $7.31 $7.50 $7.20 $7.37 $6.45 15,749
2020-07-09 $7.56 $7.59 $7.10 $7.20 $6.30 87,698
2020-07-08 $7.06 $7.18 $6.89 $6.91 $6.04 33,773
2020-07-07 $7.09 $7.09 $6.70 $6.74 $5.90 15,320
2020-07-06 $6.94 $6.95 $6.71 $6.94 $6.07 15,520
2020-07-02 $6.83 $6.91 $6.65 $6.65 $5.82 18,131
2020-07-01 $6.91 $6.91 $6.75 $6.76 $5.91 17,342
2020-06-30 $6.90 $6.91 $6.66 $6.68 $5.84 27,114
2020-06-29 $6.91 $6.95 $6.53 $6.53 $5.71 33,781
2020-06-26 $6.96 $6.96 $6.71 $6.77 $5.92 25,265
2020-06-25 $6.91 $7.05 $6.79 $6.79 $5.94 46,619
2020-06-24 $7.38 $7.38 $6.90 $7.10 $6.21 83,383
2020-06-23 $7.49 $7.49 $7.25 $7.26 $6.35 45,244
2020-06-22 $7.38 $7.80 $7.30 $7.33 $6.41 261,450
2020-06-19 $7.30 $9.49 $7.21 $9.49 $8.30 110,878
2020-06-18 $7.16 $7.37 $7.15 $7.35 $6.43 20,253
2020-06-17 $7.30 $7.33 $7.15 $7.23 $6.32 14,054
2020-06-16 $7.43 $7.47 $7.27 $7.33 $6.41 12,602
2020-06-15 $7.21 $7.51 $7.10 $7.20 $6.30 27,761
2020-06-12 $7.71 $7.73 $7.51 $7.60 $6.65 25,686
2020-06-11 $7.67 $7.74 $7.46 $7.64 $6.68 30,562
2020-06-10 $7.89 $7.89 $7.60 $7.76 $6.79 16,588
2020-06-09 $7.87 $7.87 $7.59 $7.75 $6.78 32,417
2020-06-08 $8.10 $8.19 $7.79 $8.04 $7.03 57,478
2020-06-05 $8.15 $8.29 $8.10 $8.15 $7.13 51,377
2020-06-04 $8.10 $8.21 $8.06 $8.18 $7.16 29,434
2020-06-03 $8.05 $8.24 $8.00 $8.02 $7.02 35,067
2020-06-02 $8.11 $8.15 $7.98 $8.05 $7.04 63,496
2020-06-01 $8.00 $8.20 $7.98 $8.09 $7.08 19,607
2020-05-29 $8.01 $8.09 $7.80 $8.00 $7.00 29,843
2020-05-28 $7.85 $8.06 $7.85 $7.98 $6.98 27,909
2020-05-27 $7.82 $7.95 $7.70 $7.84 $6.86 35,717
2020-05-26 $7.73 $7.89 $7.65 $7.81 $6.83 79,121
2020-05-22 $7.63 $7.87 $7.38 $7.55 $6.60 37,006
2020-05-21 $7.97 $8.08 $7.84 $7.85 $6.87 19,292
2020-05-20 $7.90 $8.29 $7.73 $7.95 $6.95 39,496
2020-05-19 $7.90 $7.90 $7.57 $7.72 $6.75 34,242
2020-05-18 $7.57 $7.79 $7.52 $7.70 $6.74 162,788
2020-05-15 $7.70 $7.82 $7.31 $7.55 $6.60 32,150
2020-05-14 $8.00 $8.12 $7.31 $7.64 $6.68 130,006
2020-05-13 $7.86 $8.49 $7.82 $8.08 $7.07 96,038
2020-05-12 $8.31 $8.31 $7.81 $7.95 $6.95 47,716
2020-05-11 $8.13 $8.38 $8.01 $8.23 $7.20 44,610
2020-05-08 $7.78 $8.19 $7.78 $7.96 $6.96 29,786
2020-05-07 $7.87 $8.09 $7.79 $7.81 $6.83 68,227
2020-05-06 $8.16 $8.17 $7.55 $7.64 $6.68 93,987
2020-05-05 $8.49 $8.49 $7.78 $7.95 $6.95 123,751
2020-05-04 $8.20 $9.02 $8.15 $8.39 $7.34 170,842
2020-05-01 $8.33 $8.65 $7.97 $8.23 $7.20 114,209
2020-04-30 $8.98 $8.98 $8.04 $8.50 $7.35 178,623
2020-04-29 $9.30 $9.55 $8.70 $8.77 $7.58 262,766
2020-04-28 $9.36 $9.65 $8.88 $9.08 $7.85 437,310
2020-04-27 $9.55 $9.75 $9.14 $9.45 $8.17 1,351,977
2020-04-24 $9.44 $10.50 $9.11 $9.63 $8.32 1,077,682
2020-04-23 $9.35 $9.50 $8.60 $8.75 $7.56 652,948
2020-04-22 $10.39 $10.80 $8.25 $8.67 $7.49 2,151,127
2020-04-21 $8.10 $48.86 $8.10 $12.50 $10.80 960,925
2020-04-20 $7.40 $7.60 $7.31 $7.60 $6.57 1,277
2020-04-17 $7.16 $7.40 $6.80 $7.00 $6.05 3,941
2020-04-16 $7.50 $7.50 $7.50 $7.50 $6.39 230
2020-04-15 $7.50 $7.50 $7.50 $7.50 $6.39 55
2020-04-14 $7.50 $7.50 $7.50 $7.50 $6.39 378
2020-04-13 $7.81 $7.81 $7.50 $7.50 $6.39 952
2020-04-09 $7.61 $7.61 $7.61 $7.61 $6.48 721
2020-04-08 $7.10 $8.15 $7.10 $7.84 $6.68 1,241
2020-04-07 $7.57 $7.57 $7.57 $7.57 $6.45 32
2020-04-06 $7.57 $7.57 $7.57 $7.57 $6.45 270
2020-04-03 $7.57 $7.57 $7.57 $7.57 $6.45 12
2020-04-02 $7.57 $7.57 $7.57 $7.57 $6.45 12
2020-04-01 $7.57 $7.57 $7.57 $7.57 $6.45 31
2020-03-31 $7.93 $7.93 $7.53 $7.57 $6.45 1,801
2020-03-30 $7.72 $7.72 $7.33 $7.33 $6.24 1,035
2020-03-27 $7.50 $7.50 $7.50 $7.50 $6.39 239
2020-03-26 $7.00 $7.50 $7.00 $7.50 $6.39 2,542
2020-03-25 $7.00 $7.00 $6.83 $7.00 $5.96 2,093
2020-03-24 $7.00 $7.15 $7.00 $7.12 $6.06 1,324
2020-03-23 $8.00 $8.00 $7.01 $7.14 $6.08 4,986
2020-03-20 $7.65 $8.17 $7.65 $8.17 $6.96 431
2020-03-19 $8.20 $8.20 $7.59 $7.59 $6.46 3,067
2020-03-18 $7.31 $8.82 $7.27 $8.82 $7.51 1,329
2020-03-17 $9.08 $9.08 $7.25 $7.25 $6.18 3,153
2020-03-16 $9.54 $9.60 $7.11 $7.57 $6.45 6,210
2020-03-13 $8.01 $9.57 $8.01 $9.09 $7.74 1,389
2020-03-12 $7.10 $7.10 $7.10 $7.10 $6.05 0
2020-03-11 $7.10 $7.10 $7.10 $7.10 $6.05 50
2020-03-10 $7.10 $7.10 $7.10 $7.10 $6.05 300
2020-03-09 $7.30 $7.30 $7.30 $7.30 $6.22 294
2020-03-06 $7.30 $7.30 $7.30 $7.30 $6.22 15
2020-03-05 $7.30 $7.30 $7.30 $7.30 $6.22 11
2020-03-04 $7.30 $7.30 $7.30 $7.30 $6.22 100
2020-03-03 $7.30 $7.30 $7.30 $7.30 $6.22 0
2020-03-02 $7.30 $7.30 $7.30 $7.30 $6.22 0
2020-02-28 $7.30 $7.30 $7.30 $7.30 $6.22 141
2020-02-27 $7.30 $7.30 $7.30 $7.30 $6.22 0
2020-02-26 $7.30 $7.30 $7.30 $7.30 $6.22 0
2020-02-25 $7.30 $7.30 $7.30 $7.30 $6.22 5
2020-02-24 $7.30 $7.30 $7.30 $7.30 $6.22 122
2020-02-21 $8.06 $8.06 $8.06 $8.06 $6.87 0
2020-02-20 $8.06 $8.06 $8.06 $8.06 $6.87 101
2020-02-19 $8.06 $8.06 $8.06 $8.06 $6.87 122
2020-02-18 $8.06 $8.06 $8.06 $8.06 $6.87 7
2020-02-14 $8.06 $8.06 $8.06 $8.06 $6.87 47
2020-02-13 $8.06 $8.06 $8.06 $8.06 $6.87 2
2020-02-12 $8.06 $8.06 $8.06 $8.06 $6.87 7
2020-02-11 $7.60 $8.06 $7.60 $8.06 $6.87 704
2020-02-10 $7.20 $7.20 $7.20 $7.20 $6.13 512
2020-02-07 $8.00 $8.00 $8.00 $8.00 $6.82 34
2020-02-06 $8.00 $8.00 $8.00 $8.00 $6.82 3
2020-02-05 $8.00 $8.00 $8.00 $8.00 $6.82 165
2020-02-04 $7.71 $7.71 $7.71 $7.71 $6.57 4
2020-02-03 $7.71 $7.71 $7.71 $7.71 $6.57 187
2020-01-31 $8.45 $8.45 $8.45 $8.45 $7.20 13
2020-01-30 $8.45 $8.45 $8.45 $8.45 $7.20 164
2020-01-29 $8.08 $8.08 $8.08 $8.08 $6.89 28
2020-01-28 $8.08 $8.08 $8.08 $8.08 $6.89 0
2020-01-27 $8.33 $8.67 $8.08 $8.08 $6.89 637
2020-01-24 $9.37 $9.37 $9.28 $9.31 $7.93 916
2020-01-23 $9.51 $9.51 $9.51 $9.51 $8.10 900
2020-01-22 $10.00 $10.00 $10.00 $10.00 $8.52 96
2020-01-21 $10.00 $10.00 $10.00 $10.00 $8.52 20
2020-01-17 $10.00 $10.00 $10.00 $10.00 $8.52 14
2020-01-16 $10.00 $10.00 $10.00 $10.00 $8.52 0
2020-01-15 $10.00 $10.00 $10.00 $10.00 $8.52 100
2020-01-14 $10.55 $10.55 $9.75 $9.75 $8.31 1,270
2020-01-13 $10.00 $10.30 $10.00 $10.30 $8.78 2,206
2020-01-10 $10.30 $10.35 $10.29 $10.35 $8.82 570
2020-01-09 $10.60 $10.68 $10.60 $10.68 $9.10 1,023
2020-01-08 $10.51 $10.68 $10.50 $10.68 $9.10 3,460
2020-01-07 $10.00 $10.00 $10.00 $10.00 $8.52 21
2020-01-06 $10.00 $10.00 $10.00 $10.00 $8.52 390
2020-01-03 $10.69 $10.69 $10.49 $10.50 $8.95 4,307
2020-01-02 $10.90 $10.90 $10.23 $10.50 $8.95 5,896
2019-12-31 $10.70 $10.90 $10.70 $10.84 $9.23 1,314
2019-12-30 $10.00 $10.45 $10.00 $10.29 $8.77 1,039
2019-12-27 $9.70 $9.70 $9.70 $9.70 $8.26 60
2019-12-26 $9.70 $9.70 $9.70 $9.70 $8.26 10
2019-12-24 $9.70 $9.70 $9.70 $9.70 $8.26 25
2019-12-23 $9.70 $9.70 $9.70 $9.70 $8.26 2
2019-12-20 $9.70 $9.70 $9.70 $9.70 $8.26 32
2019-12-19 $9.70 $9.70 $9.70 $9.70 $8.26 51
2019-12-18 $9.48 $9.70 $9.48 $9.70 $8.26 821
2019-12-17 $9.17 $9.17 $9.17 $9.17 $7.81 0
2019-12-16 $9.17 $9.17 $9.17 $9.17 $7.81 107
2019-12-13 $9.17 $9.17 $9.17 $9.17 $7.81 80
2019-12-12 $9.17 $9.17 $9.17 $9.17 $7.81 202
2019-12-11 $10.20 $10.20 $9.11 $9.11 $7.76 950
2019-12-10 $9.50 $9.50 $9.50 $9.50 $8.09 2
2019-12-09 $9.70 $9.70 $9.50 $9.50 $8.09 364
2019-12-06 $9.43 $9.43 $9.43 $9.43 $8.04 153
2019-12-05 $9.75 $9.75 $9.75 $9.75 $8.31 5
2019-12-04 $9.75 $9.75 $9.75 $9.75 $8.31 2
2019-12-03 $9.75 $9.75 $9.75 $9.75 $8.31 400
2019-12-02 $9.90 $9.90 $9.90 $9.90 $8.44 12
2019-11-29 $10.10 $10.10 $9.85 $9.90 $8.44 625
2019-11-27 $10.03 $10.03 $10.00 $10.00 $8.52 525
2019-11-26 $9.59 $9.59 $9.59 $9.59 $8.17 106
2019-11-25 $9.99 $9.99 $9.53 $9.59 $8.17 1,083
2019-11-22 $8.80 $8.80 $8.80 $8.80 $7.50 45
2019-11-21 $8.80 $8.80 $8.80 $8.80 $7.50 30
2019-11-20 $8.80 $8.80 $8.80 $8.80 $7.50 13
2019-11-19 $8.80 $8.80 $8.80 $8.80 $7.50 2
2019-11-18 $8.80 $8.80 $8.80 $8.80 $7.50 527
2019-11-15 $8.69 $8.69 $8.69 $8.69 $7.40 111
2019-11-14 $9.55 $9.55 $9.55 $9.55 $8.14 27
2019-11-13 $9.55 $9.55 $9.55 $9.55 $8.14 1
2019-11-12 $9.55 $9.55 $9.55 $9.55 $8.14 27
2019-11-11 $9.55 $9.55 $9.55 $9.55 $8.14 13
2019-11-08 $9.55 $9.55 $9.55 $9.55 $8.14 5
2019-11-07 $9.55 $9.55 $9.55 $9.55 $8.14 1
2019-11-06 $9.55 $9.55 $9.55 $9.55 $8.14 31
2019-11-05 $9.55 $9.55 $9.55 $9.55 $8.14 15
2019-11-04 $9.55 $9.55 $9.55 $9.55 $8.14 15
2019-11-01 $9.55 $9.55 $9.55 $9.55 $8.14 82
2019-10-31 $9.59 $9.59 $9.55 $9.55 $8.14 277
2019-10-30 $9.70 $9.70 $9.70 $9.70 $8.26 100
2019-10-29 $9.57 $9.57 $9.57 $9.57 $8.15 80
2019-10-28 $9.57 $9.57 $9.57 $9.57 $8.15 49
2019-10-25 $9.57 $9.66 $9.57 $9.57 $8.15 640
2019-10-24 $9.90 $9.90 $9.79 $9.79 $8.34 610
2019-10-23 $9.60 $9.85 $9.60 $9.85 $8.40 2,757
2019-10-22 $9.60 $9.60 $9.53 $9.53 $8.12 808
2019-10-21 $9.90 $9.90 $9.62 $9.62 $8.19 249
2019-10-18 $10.00 $10.00 $9.66 $9.76 $8.32 943
2019-10-17 $9.75 $9.75 $9.75 $9.75 $8.31 133
2019-10-16 $10.00 $10.00 $9.75 $9.75 $8.31 1,205
2019-10-15 $10.09 $10.26 $9.59 $9.59 $8.17 3,281
2019-10-14 $10.05 $10.05 $9.41 $9.41 $8.01 1,051
2019-10-11 $9.31 $10.21 $9.31 $9.91 $8.45 2,398
2019-10-10 $10.05 $10.05 $9.17 $9.50 $8.09 4,524
2019-10-09 $8.95 $10.50 $8.89 $10.03 $8.54 25,042
2019-10-08 $8.75 $9.08 $8.75 $8.90 $7.58 3,013
2019-10-07 $8.87 $8.87 $8.86 $8.86 $7.55 1,251
2019-10-04 $8.70 $8.70 $8.70 $8.70 $7.41 203
2019-10-03 $8.94 $9.00 $8.94 $9.00 $7.67 603
2019-10-02 $8.30 $8.51 $8.30 $8.51 $7.25 579
2019-10-01 $8.50 $8.50 $8.50 $8.50 $7.24 0
2019-09-30 $8.50 $8.50 $8.50 $8.50 $7.24 3
2019-09-27 $8.50 $8.50 $8.50 $8.50 $7.24 2
2019-09-26 $8.50 $8.50 $8.50 $8.50 $7.24 0
2019-09-25 $8.50 $8.50 $8.50 $8.50 $7.24 201
2019-09-24 $8.50 $8.50 $8.50 $8.50 $7.24 0
2019-09-23 $8.51 $8.51 $8.50 $8.50 $7.24 407
2019-09-20 $8.45 $8.45 $8.45 $8.45 $7.20 239
2019-09-19 $8.45 $8.45 $8.45 $8.45 $7.20 200
2019-09-18 $8.50 $8.50 $8.45 $8.45 $7.20 458
2019-09-17 $8.48 $8.48 $8.48 $8.48 $7.23 1
2019-09-16 $8.95 $8.95 $8.48 $8.48 $7.23 3,049
2019-09-13 $8.60 $8.70 $8.60 $8.70 $7.41 1,113
2019-09-12 $8.70 $8.70 $8.70 $8.70 $7.41 685
2019-09-11 $8.08 $8.08 $8.08 $8.08 $6.88 0
2019-09-10 $8.08 $8.08 $8.08 $8.08 $6.88 0
2019-09-09 $8.08 $8.08 $8.08 $8.08 $6.88 0
2019-09-06 $8.08 $8.08 $8.08 $8.08 $6.88 586
2019-09-05 $7.79 $7.79 $7.70 $7.70 $6.56 204
2019-09-04 $7.77 $7.77 $7.77 $7.77 $6.62 508
2019-09-03 $7.81 $7.81 $7.43 $7.77 $6.62 1,057
2019-08-30 $7.79 $7.79 $7.79 $7.79 $6.64 209
2019-08-29 $8.50 $8.50 $8.50 $8.50 $7.24 0
2019-08-28 $8.50 $8.50 $8.50 $8.50 $7.24 0
2019-08-27 $8.50 $8.50 $8.50 $8.50 $7.24 100
2019-08-26 $7.77 $7.77 $7.77 $7.77 $6.62 519
2019-08-23 $8.62 $8.62 $8.62 $8.62 $7.34 100
2019-08-22 $8.90 $9.78 $8.70 $8.70 $7.41 4,600
2019-08-21 $8.86 $8.86 $8.86 $8.86 $7.55 26
2019-08-20 $7.90 $8.86 $7.86 $8.86 $7.55 3,099
2019-08-19 $7.10 $7.10 $7.10 $7.10 $6.05 0
2019-08-16 $7.10 $7.10 $7.10 $7.10 $6.05 100
2019-08-15 $7.10 $7.10 $7.10 $7.10 $6.05 1,296
2019-08-14 $7.00 $7.00 $7.00 $7.00 $5.96 500
2019-08-13 $7.27 $7.27 $7.27 $7.27 $6.19 164
2019-08-12 $7.62 $7.69 $7.49 $7.57 $6.45 1,210
2019-08-09 $7.10 $7.70 $7.10 $7.70 $6.56 1,460
2019-08-08 $7.18 $7.18 $7.18 $7.18 $6.12 185
2019-08-07 $9.35 $9.35 $7.42 $7.80 $6.65 6,245
2019-08-06 $7.80 $7.80 $7.80 $7.80 $6.65 3
2019-08-05 $8.10 $8.10 $7.80 $7.80 $6.65 2,929
2019-08-02 $9.20 $9.20 $8.28 $8.45 $7.20 2,136
2019-08-01 $8.60 $8.60 $8.45 $8.45 $7.20 600
2019-07-31 $8.60 $8.60 $8.45 $8.45 $7.20 629
2019-07-30 $8.50 $8.50 $8.50 $8.50 $7.24 501
2019-07-29 $8.50 $8.50 $8.50 $8.50 $7.24 0
2019-07-26 $8.50 $8.50 $8.50 $8.50 $7.24 0
2019-07-25 $8.50 $8.50 $8.50 $8.50 $7.24 44
2019-07-24 $8.50 $8.50 $8.50 $8.50 $7.24 421
2019-07-23 $8.30 $8.30 $8.30 $8.30 $7.07 0
2019-07-22 $8.30 $8.30 $8.30 $8.30 $7.07 0
2019-07-19 $8.30 $8.30 $8.30 $8.30 $7.07 0
2019-07-18 $8.30 $8.30 $8.30 $8.30 $7.07 136
2019-07-17 $8.30 $8.30 $8.30 $8.30 $7.07 7
2019-07-16 $8.30 $8.30 $8.30 $8.30 $7.07 46
2019-07-15 $8.70 $8.70 $8.30 $8.30 $7.07 1,732
2019-07-12 $8.70 $8.70 $8.70 $8.70 $7.41 50
2019-07-11 $8.95 $8.95 $8.70 $8.70 $7.41 864
2019-07-10 $9.50 $9.60 $8.35 $8.57 $7.30 8,950
2019-07-09 $8.93 $8.93 $8.93 $8.93 $7.61 0
2019-07-08 $8.93 $8.93 $8.93 $8.93 $7.61 0
2019-07-05 $10.80 $11.00 $8.93 $8.93 $7.61 7,955
2019-07-03 $9.00 $9.00 $9.00 $9.00 $7.67 0
2019-07-02 $9.00 $9.00 $9.00 $9.00 $7.67 45
2019-07-01 $9.00 $9.00 $9.00 $9.00 $7.67 0
2019-06-28 $9.00 $9.00 $9.00 $9.00 $7.67 0
2019-06-27 $9.00 $9.01 $9.00 $9.00 $7.67 500
2019-06-26 $9.00 $9.10 $9.00 $9.00 $7.67 3,503
2019-06-25 $8.44 $8.96 $8.40 $8.77 $7.47 601
2019-06-24 $9.00 $9.50 $8.80 $9.50 $8.09 2,826
2019-06-21 $10.00 $10.00 $9.00 $9.00 $7.67 4,031
2019-06-20 $9.91 $10.82 $9.32 $9.50 $8.09 12,962
2019-06-19 $8.10 $9.00 $8.10 $9.00 $7.67 1,501
2019-06-18 $8.55 $9.00 $8.55 $9.00 $7.67 731
2019-06-17 $9.00 $9.00 $8.95 $9.00 $7.67 1,059
2019-06-14 $9.00 $9.00 $8.19 $9.00 $7.67 940
2019-06-13 $11.54 $11.54 $10.00 $10.00 $8.52 2,661
2019-06-12 $14.82 $14.82 $10.50 $10.50 $8.95 6,147
2019-06-11 $11.95 $16.13 $10.90 $12.50 $10.65 16,601
2019-06-10 $11.50 $22.62 $10.51 $10.51 $8.95 13,718
2019-06-07 $9.00 $11.52 $8.96 $11.52 $9.82 2,131
2019-06-06 $9.00 $9.00 $8.89 $8.89 $7.57 1,166
2019-06-05 $9.00 $9.79 $8.90 $9.42 $8.03 1,282
2019-06-04 $9.00 $9.00 $8.84 $8.87 $7.56 12,350
2019-06-03 $8.99 $8.99 $8.99 $8.99 $7.66 202
2019-05-31 $8.99 $8.99 $8.99 $8.99 $7.66 0
2019-05-30 $8.99 $8.99 $8.99 $8.99 $7.66 0
2019-05-29 $8.99 $8.99 $8.99 $8.99 $7.66 15
2019-05-28 $8.99 $8.99 $8.99 $8.99 $7.66 440
2019-05-24 $9.00 $9.00 $9.00 $9.00 $7.67 0
2019-05-23 $9.40 $9.40 $7.85 $9.00 $7.67 3,993
2019-05-22 $9.40 $9.61 $9.40 $9.60 $8.18 1,351
2019-05-21 $9.50 $10.00 $9.47 $10.00 $8.52 940
2019-05-20 $10.20 $10.20 $9.33 $9.33 $7.95 1,079
2019-05-17 $8.60 $8.60 $8.60 $8.60 $7.33 0
2019-05-16 $8.60 $8.60 $8.60 $8.60 $7.33 0
2019-05-15 $8.60 $8.60 $8.60 $8.60 $7.33 300
2019-05-14 $7.81 $7.81 $7.81 $7.81 $6.65 0
2019-05-13 $7.81 $7.81 $7.81 $7.81 $6.65 0
2019-05-10 $7.81 $7.81 $7.81 $7.81 $6.65 0
2019-05-09 $7.81 $7.81 $7.81 $7.81 $6.65 0
2019-05-08 $8.50 $8.50 $7.81 $7.81 $6.65 1,888
2019-05-07 $8.34 $8.34 $8.34 $8.34 $7.11 0
2019-05-06 $8.39 $8.39 $8.34 $8.34 $7.11 240
2019-05-03 $8.34 $8.34 $8.34 $8.34 $7.11 650
2019-05-02 $7.98 $7.98 $7.98 $7.98 $6.80 891
2019-05-01 $7.74 $7.74 $7.68 $7.74 $6.59 2,257
2019-04-30 $7.65 $7.65 $7.65 $7.65 $6.52 50
2019-04-29 $7.65 $7.65 $7.65 $7.65 $6.52 0
2019-04-26 $7.65 $7.65 $7.65 $7.65 $6.52 200
2019-04-25 $7.68 $7.68 $7.68 $7.68 $6.54 0
2019-04-24 $7.68 $7.68 $7.68 $7.68 $6.54 0
2019-04-23 $7.68 $7.68 $7.68 $7.68 $6.54 0
2019-04-22 $7.69 $7.69 $7.68 $7.68 $6.54 1,687
2019-04-18 $7.64 $7.64 $7.64 $7.64 $6.51 7
2019-04-17 $7.64 $7.64 $7.64 $7.64 $6.51 23
2019-04-16 $8.50 $8.50 $7.01 $7.64 $6.51 1,399
2019-04-15 $8.36 $8.36 $8.35 $8.36 $7.12 603
2019-04-12 $8.30 $8.50 $8.30 $8.50 $7.24 1,079
2019-04-11 $8.05 $8.24 $8.00 $8.24 $7.02 5,758
2019-04-10 $7.87 $7.87 $7.71 $7.87 $6.71 2,187
2019-04-09 $7.25 $7.74 $7.25 $7.68 $6.54 3,350
2019-04-08 $7.52 $7.52 $7.52 $7.52 $6.41 1,869
2019-04-05 $7.72 $7.72 $7.72 $7.72 $6.58 0
2019-04-04 $7.72 $7.72 $7.72 $7.72 $6.58 25
2019-04-03 $7.72 $7.72 $7.72 $7.72 $6.58 300
2019-04-02 $7.72 $7.72 $7.72 $7.72 $6.58 280
2019-04-01 $7.49 $7.49 $7.49 $7.49 $6.38 711
2019-03-29 $7.50 $7.50 $7.50 $7.50 $6.39 0
2019-03-28 $7.50 $7.50 $7.50 $7.50 $6.39 0
2019-03-27 $7.50 $7.50 $7.50 $7.50 $6.39 0
2019-03-26 $7.50 $7.50 $7.50 $7.50 $6.39 0
2019-03-25 $7.50 $7.50 $7.50 $7.50 $6.39 150
2019-03-22 $7.44 $7.44 $7.44 $7.44 $6.34 0
2019-03-21 $6.50 $7.50 $6.50 $7.44 $6.34 2,700
2019-03-20 $7.71 $7.81 $6.96 $7.50 $6.39 8,061
2019-03-19 $7.53 $7.87 $7.50 $7.70 $6.56 5,150
2019-03-18 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-03-15 $5.99 $5.99 $5.99 $5.99 $5.10 60
2019-03-14 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-03-13 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-03-12 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-03-11 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-03-08 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-03-07 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-03-06 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-03-05 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-03-04 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-03-01 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-02-28 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-02-27 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-02-26 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-02-25 $5.99 $5.99 $5.99 $5.99 $5.10 60
2019-02-22 $5.99 $5.99 $5.99 $5.99 $5.10 6
2019-02-21 $5.99 $5.99 $5.99 $5.99 $5.10 6
2019-02-20 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-02-19 $5.99 $5.99 $5.99 $5.99 $5.10 200
2019-02-15 $5.99 $5.99 $5.99 $5.99 $5.10 200
2019-02-14 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-02-13 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-02-12 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-02-11 $5.99 $5.99 $5.99 $5.99 $5.10 1
2019-02-08 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-02-07 $5.99 $5.99 $5.99 $5.99 $5.10 200
2019-02-06 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-02-05 $5.99 $5.99 $5.99 $5.99 $5.10 0
2019-02-04 $5.99 $5.99 $5.99 $5.99 $5.10 100
2019-02-01 $5.85 $5.85 $5.85 $5.85 $4.98 505
2019-01-31 $6.21 $6.21 $6.21 $6.21 $5.29 505
2019-01-30 $5.78 $5.78 $5.78 $5.78 $4.92 0
2019-01-29 $5.78 $5.78 $5.78 $5.78 $4.92 0
2019-01-28 $5.78 $5.78 $5.78 $5.78 $4.92 0
2019-01-25 $5.78 $5.78 $5.78 $5.78 $4.92 0
2019-01-24 $5.78 $5.78 $5.78 $5.78 $4.92 0
2019-01-23 $5.78 $5.78 $5.78 $5.78 $4.92 0
2019-01-22 $5.78 $5.78 $5.78 $5.78 $4.92 981
2019-01-18 $6.17 $6.17 $5.78 $5.78 $4.92 981
2019-01-17 $5.95 $5.95 $5.95 $5.95 $5.07 0
2019-01-16 $5.95 $5.95 $5.95 $5.95 $5.07 0
2019-01-15 $5.95 $5.95 $5.95 $5.95 $5.07 0
2019-01-14 $5.95 $5.95 $5.95 $5.95 $5.07 0
2019-01-11 $5.95 $5.95 $5.95 $5.95 $5.07 0
2019-01-10 $5.95 $5.95 $5.95 $5.95 $5.07 0
2019-01-09 $5.95 $5.95 $5.95 $5.95 $5.07 0
2019-01-08 $5.95 $5.95 $5.95 $5.95 $5.07 0
2019-01-07 $5.95 $5.95 $5.95 $5.95 $5.07 0
2019-01-04 $5.95 $5.95 $5.95 $5.95 $5.07 0
2019-01-03 $5.95 $5.95 $5.95 $5.95 $5.07 0
2019-01-02 $5.95 $5.95 $5.95 $5.95 $5.07 250
2018-12-31 $5.88 $5.88 $5.88 $5.88 $5.01 160
2018-12-28 $5.95 $5.95 $5.95 $5.95 $5.07 1,750
2018-12-27 $5.64 $5.64 $5.64 $5.64 $4.81 2
2018-12-26 $5.65 $5.65 $5.65 $5.65 $4.81 0
2018-12-24 $5.65 $5.65 $5.65 $5.65 $4.81 0
2018-12-21 $5.95 $5.95 $5.65 $5.65 $4.81 600
2018-12-20 $6.15 $6.15 $6.15 $6.15 $5.24 0
2018-12-19 $6.15 $6.15 $6.15 $6.15 $5.24 501
2018-12-18 $6.15 $6.15 $6.15 $6.15 $5.24 0
2018-12-17 $6.15 $6.15 $6.15 $6.15 $5.24 108
2018-12-14 $6.15 $6.15 $6.15 $6.15 $5.24 108
2018-12-13 $7.78 $7.78 $6.32 $6.32 $5.38 406
2018-12-12 $7.60 $7.60 $6.08 $6.08 $5.18 300
2018-12-11 $6.79 $6.79 $6.79 $6.79 $5.79 837
2018-12-10 $7.16 $7.16 $7.15 $7.15 $6.09 1,503
2018-12-07 $7.31 $7.31 $7.31 $7.31 $6.22 0
2018-12-06 $7.31 $7.31 $7.31 $7.31 $6.22 100
2018-12-04 $7.31 $7.31 $7.31 $7.31 $6.22 100
2018-12-03 $7.15 $7.15 $7.15 $7.15 $6.09 537
2018-11-30 $6.80 $6.80 $6.79 $6.80 $5.79 4,180
2018-11-29 $6.60 $6.70 $6.60 $6.70 $5.71 7,700
2018-11-28 $5.87 $5.87 $5.87 $5.87 $5.00 70
2018-11-27 $6.48 $6.48 $5.87 $5.87 $5.00 1,300
2018-11-26 $6.48 $6.48 $6.48 $6.48 $5.52 100
2018-11-23 $6.40 $6.40 $6.40 $6.40 $5.45 3,025
2018-11-21 $7.00 $7.00 $6.21 $6.21 $5.29 2,769
2018-11-20 $5.91 $5.91 $5.91 $5.91 $5.04 249
2018-11-19 $7.00 $7.00 $7.00 $7.00 $5.96 200
2018-11-16 $7.98 $7.98 $7.28 $7.28 $6.20 686
2018-11-15 $6.65 $6.65 $6.65 $6.65 $5.67 1,400
2018-11-14 $6.65 $6.65 $6.65 $6.65 $5.67 0
2018-11-13 $6.65 $6.65 $6.65 $6.65 $5.67 0
2018-11-12 $6.65 $6.65 $6.65 $6.65 $5.67 0
2018-11-09 $6.61 $6.65 $6.61 $6.65 $5.67 701
2018-11-08 $6.55 $6.55 $6.55 $6.55 $5.58 3,600
2018-11-07 $6.36 $6.60 $6.36 $6.55 $5.58 5,191
2018-11-06 $5.58 $5.58 $5.58 $5.58 $4.75 0
2018-11-05 $5.58 $5.58 $5.58 $5.58 $4.75 0
2018-11-02 $5.58 $5.58 $5.58 $5.58 $4.75 0
2018-11-01 $5.58 $5.58 $5.58 $5.58 $4.75 0
2018-10-31 $5.80 $5.80 $5.35 $5.58 $4.75 2,152
2018-10-30 $6.10 $6.10 $6.05 $6.05 $5.15 650
2018-10-29 $6.00 $6.00 $6.00 $6.00 $5.11 0
2018-10-26 $5.90 $6.00 $5.90 $6.00 $5.11 600
2018-10-25 $6.12 $6.12 $6.12 $6.12 $5.21 0
2018-10-24 $6.12 $6.12 $6.12 $6.12 $5.21 0
2018-10-23 $6.12 $6.12 $6.12 $6.12 $5.21 0
2018-10-22 $6.12 $6.12 $6.12 $6.12 $5.21 200
2018-10-19 $5.84 $5.84 $5.84 $5.84 $4.98 0
2018-10-18 $5.84 $5.84 $5.84 $5.84 $4.98 0
2018-10-17 $5.84 $5.84 $5.84 $5.84 $4.98 0
2018-10-16 $6.15 $6.15 $5.84 $5.84 $4.98 7,400
2018-10-15 $6.00 $6.20 $4.37 $6.20 $5.28 8,100
2018-10-12 $6.37 $6.37 $6.37 $6.37 $5.43 200
2018-10-11 $6.50 $6.50 $6.44 $6.44 $5.49 600
2018-10-10 $6.52 $6.52 $6.51 $6.52 $5.56 650
2018-10-09 $6.60 $6.60 $6.60 $6.60 $5.62 0
2018-10-08 $6.60 $6.60 $6.60 $6.60 $5.62 300
2018-10-05 $6.52 $6.52 $6.52 $6.52 $5.56 0
2018-10-04 $6.52 $6.52 $6.52 $6.52 $5.56 100
2018-10-03 $6.60 $6.60 $6.60 $6.60 $5.62 0
2018-10-02 $6.60 $6.60 $6.60 $6.60 $5.62 400
2018-10-01 $6.60 $6.60 $6.53 $6.53 $5.57 640
2018-09-28 $6.60 $6.60 $6.60 $6.60 $5.62 305
2018-09-27 $6.47 $6.47 $6.47 $6.47 $5.51 0
2018-09-26 $6.47 $6.47 $6.47 $6.47 $5.51 200
2018-09-25 $5.94 $5.94 $5.94 $5.94 $5.06 0
2018-09-24 $5.94 $5.94 $5.94 $5.94 $5.06 99
2018-09-21 $5.94 $5.94 $5.94 $5.94 $5.06 0
2018-09-20 $5.94 $5.94 $5.94 $5.94 $5.06 5
2018-09-19 $5.94 $5.94 $5.94 $5.94 $5.06 0
2018-09-18 $5.94 $5.94 $5.94 $5.94 $5.06 0
2018-09-17 $6.49 $6.49 $5.64 $5.94 $5.06 6,585
2018-09-14 $7.00 $7.00 $7.00 $7.00 $5.96 1
2018-09-13 $7.00 $7.00 $7.00 $7.00 $5.96 500
2018-09-12 $7.09 $7.09 $7.09 $7.09 $6.04 1
2018-09-11 $7.46 $7.46 $7.09 $7.09 $6.04 250
2018-09-10 $6.49 $6.49 $6.49 $6.49 $5.53 2
2018-09-07 $6.49 $6.49 $6.49 $6.49 $5.53 0
2018-09-06 $6.49 $6.49 $6.49 $6.49 $5.53 0
2018-09-05 $6.49 $6.49 $6.49 $6.49 $5.53 0
2018-09-04 $6.43 $6.49 $6.43 $6.49 $5.53 2,442
2018-08-31 $6.57 $6.57 $6.57 $6.57 $5.60 250
2018-08-30 $6.60 $6.60 $6.52 $6.52 $5.56 850
2018-08-29 $6.77 $6.77 $6.77 $6.77 $5.77 104
2018-08-28 $6.63 $6.63 $6.63 $6.63 $5.65 0
2018-08-27 $6.63 $6.63 $6.63 $6.63 $5.65 200
2018-08-24 $6.60 $6.60 $6.60 $6.60 $5.62 2,207
2018-08-23 $6.60 $6.60 $6.60 $6.60 $5.62 0
2018-08-22 $6.60 $6.60 $6.60 $6.60 $5.62 300
2018-08-21 $6.60 $6.62 $6.60 $6.62 $5.64 3,500
2018-08-20 $6.61 $6.61 $6.57 $6.60 $5.62 4,353
2018-08-17 $6.60 $6.62 $6.60 $6.60 $5.62 5,500
2018-08-16 $6.62 $6.62 $6.60 $6.60 $5.62 3,890
2018-08-15 $6.57 $6.63 $6.57 $6.62 $5.64 4,960
2018-08-14 $6.69 $6.69 $6.52 $6.57 $5.60 600
2018-08-13 $6.78 $6.79 $6.76 $6.79 $5.79 5,400
2018-08-10 $7.08 $7.09 $6.98 $7.00 $5.96 2,100
2018-08-09 $7.21 $7.22 $7.21 $7.22 $6.15 400
2018-08-08 $7.95 $7.95 $7.48 $7.48 $6.37 597
2018-08-07 $7.58 $7.58 $7.58 $7.58 $6.46 500
2018-08-06 $7.64 $7.64 $7.64 $7.64 $6.51 1,000
2018-08-03 $7.85 $7.85 $7.85 $7.85 $6.69 0
2018-08-02 $7.85 $7.85 $7.85 $7.85 $6.69 0
2018-08-01 $7.83 $7.85 $7.83 $7.85 $6.69 1,970
2018-07-31 $7.75 $7.75 $7.75 $7.75 $6.60 300
2018-07-30 $7.68 $7.68 $7.68 $7.68 $6.54 0
2018-07-27 $7.68 $7.68 $7.68 $7.68 $6.54 0
2018-07-26 $7.67 $7.68 $7.67 $7.68 $6.54 600
2018-07-25 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-24 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-23 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-20 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-19 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-18 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-17 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-16 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-13 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-12 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-11 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-10 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-09 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-06 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-05 $7.25 $7.25 $7.25 $7.25 $6.18 0
2018-07-03 $7.80 $7.80 $7.80 $7.80 $6.65 0
2018-07-02 $7.80 $7.80 $7.80 $7.80 $6.65 0
2018-06-29 $7.80 $7.80 $7.80 $7.80 $6.65 0
2018-06-28 $7.80 $7.80 $7.80 $7.80 $6.65 0
2018-06-27 $7.80 $7.80 $7.80 $7.80 $6.65 0
2018-06-26 $7.80 $7.80 $7.80 $7.80 $6.65 150
2018-06-25 $7.80 $7.80 $7.80 $7.80 $6.65 0
2018-06-22 $7.80 $7.80 $7.80 $7.80 $6.65 5
2018-06-21 $7.76 $7.80 $7.76 $7.80 $6.65 775
2018-06-20 $7.72 $7.72 $7.72 $7.72 $6.57 0
2018-06-19 $7.72 $7.72 $7.72 $7.72 $6.57 500
2018-06-18 $8.05 $8.05 $8.05 $8.05 $6.86 0
2018-06-15 $8.05 $8.05 $8.05 $8.05 $6.86 7,000
2018-06-14 $7.99 $7.99 $7.99 $7.99 $6.80 0
2018-06-13 $7.99 $7.99 $7.99 $7.99 $6.80 0
2018-06-12 $7.99 $7.99 $7.99 $7.99 $6.80 0
2018-06-11 $7.99 $7.99 $7.99 $7.99 $6.80 0
2018-06-08 $7.99 $7.99 $7.99 $7.99 $6.80 0
2018-06-07 $8.01 $8.01 $7.97 $7.99 $6.80 3,000
2018-06-06 $7.86 $7.86 $7.86 $7.86 $6.70 0
2018-06-05 $7.86 $7.86 $7.86 $7.86 $6.70 200
2018-06-04 $7.85 $7.85 $7.85 $7.85 $6.69 800
2018-06-01 $7.69 $7.69 $7.69 $7.69 $6.55 1,191
2018-05-31 $7.32 $7.32 $7.32 $7.32 $6.24 0
2018-05-30 $7.29 $7.32 $7.29 $7.32 $6.24 2,600
2018-05-29 $7.58 $7.58 $7.58 $7.58 $6.46 0
2018-05-25 $7.63 $7.63 $7.58 $7.58 $6.46 400
2018-05-24 $7.57 $7.57 $7.57 $7.57 $6.45 2,000
2018-05-23 $7.13 $7.13 $7.13 $7.13 $6.07 500
2018-05-22 $8.00 $8.00 $8.00 $8.00 $6.82 0
2018-05-21 $8.00 $8.00 $8.00 $8.00 $6.82 500
2018-05-18 $7.72 $7.72 $7.60 $7.60 $6.48 1,900
2018-05-17 $7.93 $7.93 $7.93 $7.93 $6.76 0
2018-05-16 $7.93 $7.93 $7.93 $7.93 $6.76 0
2018-05-15 $7.94 $7.94 $7.91 $7.93 $6.76 1,200
2018-05-14 $7.93 $7.93 $7.91 $7.91 $6.74 2,400
2018-05-11 $7.75 $7.75 $7.75 $7.75 $6.60 3
2018-05-10 $7.75 $7.75 $7.75 $7.75 $6.60 0
2018-05-09 $7.75 $7.75 $7.75 $7.75 $6.60 0
2018-05-08 $7.75 $7.75 $7.75 $7.75 $6.60 0
2018-05-07 $7.75 $7.75 $7.75 $7.75 $6.60 0
2018-05-04 $7.75 $7.75 $7.75 $7.75 $6.60 371
2018-05-03 $8.00 $8.00 $8.00 $8.00 $6.82 71
2018-05-02 $8.00 $8.00 $8.00 $8.00 $6.82 0
2018-05-01 $8.00 $8.00 $8.00 $8.00 $6.82 74
2018-04-30 $8.00 $8.00 $8.00 $8.00 $6.82 100
2018-04-27 $7.80 $7.80 $7.80 $7.80 $6.65 75
2018-04-26 $7.75 $7.80 $7.75 $7.80 $6.65 1,341
2018-04-25 $7.84 $7.84 $7.70 $7.70 $6.56 11,103
2018-04-24 $8.20 $8.20 $8.20 $8.20 $6.99 174
2018-04-23 $8.05 $8.05 $8.05 $8.05 $6.86 625
2018-04-20 $8.05 $8.08 $8.05 $8.08 $6.88 2,838
2018-04-19 $7.63 $7.63 $7.63 $7.63 $6.50 75
2018-04-18 $7.60 $7.63 $7.60 $7.63 $6.50 1,087
2018-04-17 $7.45 $7.47 $7.45 $7.47 $6.36 478
2018-04-16 $7.44 $7.45 $7.44 $7.45 $6.35 2,440
2018-04-13 $7.42 $7.42 $7.42 $7.42 $6.32 78
2018-04-12 $7.42 $7.42 $7.42 $7.42 $6.32 1,100
2018-04-11 $7.44 $7.45 $7.44 $7.45 $6.35 775
2018-04-10 $7.44 $7.45 $7.44 $7.45 $6.35 1,461
2018-04-09 $7.30 $7.30 $7.30 $7.30 $6.22 0
2018-04-06 $7.30 $7.30 $7.30 $7.30 $6.22 0
2018-04-05 $7.30 $7.30 $7.30 $7.30 $6.22 200
2018-04-04 $7.20 $7.20 $7.09 $7.10 $6.05 5,500
2018-04-03 $7.45 $7.45 $7.45 $7.45 $6.35 100
2018-04-02 $7.40 $7.40 $7.40 $7.40 $6.30 0
2018-03-29 $7.40 $7.40 $7.40 $7.40 $6.31 202
2018-03-28 $7.45 $7.45 $7.40 $7.40 $6.31 2,500
2018-03-27 $7.46 $7.46 $7.40 $7.40 $6.31 1,400
2018-03-26 $7.50 $7.53 $7.50 $7.53 $6.42 3,100
2018-03-23 $7.45 $7.49 $7.44 $7.49 $6.38 2,000
2018-03-22 $7.35 $7.40 $7.35 $7.40 $6.31 622
2018-03-21 $7.45 $7.45 $7.45 $7.45 $6.34 2,065
2018-03-20 $7.85 $7.85 $7.85 $7.85 $6.69 65
2018-03-19 $7.65 $7.85 $7.65 $7.85 $6.69 5,167
2018-03-16 $7.45 $7.50 $7.44 $7.50 $6.39 10,200
2018-03-15 $8.05 $8.05 $8.05 $8.05 $6.86 2
2018-03-14 $8.00 $8.05 $8.00 $8.05 $6.86 5,600
2018-03-13 $8.00 $8.25 $8.00 $8.10 $6.90 16,314
2018-03-12 $8.00 $8.15 $8.00 $8.10 $6.90 5,323
2018-03-09 $7.80 $7.85 $7.70 $7.70 $6.56 1,115
2018-03-08 $7.65 $8.00 $7.65 $7.75 $6.60 19,275
2018-03-07 $7.65 $7.65 $7.35 $7.40 $6.31 3,793
2018-03-06 $7.60 $7.60 $7.60 $7.60 $6.48 0
2018-03-05 $7.60 $7.60 $7.60 $7.60 $6.48 54
2018-03-02 $7.60 $7.60 $7.60 $7.60 $6.48 0
2018-03-01 $7.60 $7.60 $7.60 $7.60 $6.48 142
2018-02-28 $7.60 $7.60 $7.60 $7.60 $6.48 38
2018-02-27 $7.60 $7.60 $7.60 $7.60 $6.48 142
2018-02-26 $7.60 $7.60 $7.60 $7.60 $6.48 127
2018-02-23 $7.60 $7.60 $7.60 $7.60 $6.48 200

Torm Plc - Class A (TRMD) News Headlines

Fears of prolonged Red Sea crisis fuel inflation fears, as oil, retail shipping delays begin to rise

From oil to Home Depot, Houthi attacks in the Red Sea and diversion of oil tankers and shipping will lead to a freight supply crunch and higher price…

cnbc.com Jan. 17, 2024
Recent Torm Plc - Class A (TRMD) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.