VEREIT Inc (VER) Exchange: NYSE

  1. Overview
  2. VEREIT Inc (VER)

Data as of May 2, 2025

$50.30 ($-1.23) -2.39%

VEREIT Inc - Daily Information
Click for more stock information on VEREIT Inc.
Daily Information Data
Date May 2, 2025
Open $50.89
Previous Close $50.30
High $51.64
Low $50.20
Adjusted Open $50.89
Previous Adjusted Close $50.30
Adjusted High $51.64
Adjusted Low $50.20

About VEREIT Inc (VER)

VEREIT is a full-service real estate operating company which owns and manages one of the largest portfolios of single-tenant commercial properties in the U.S. VEREIT has total real estate investments of $14.6 billion including approximately 3,800 properties and 88.9 million square feet. VEREIT's business model provides equity capital to creditworthy corporations in return for long-term leases on their properties. VEREIT is a publicly traded Maryland corporation listed on the New York Stock Exchange.

Invest in VEREIT Inc (VER)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for VEREIT Inc (VER)

Date Open High Low Close Adj.Close Volume
2021-10-29 $50.89 $51.64 $50.20 $50.30 $50.30 29,651,656
2021-10-28 $51.71 $51.83 $51.09 $51.53 $51.53 8,151,120
2021-10-27 $52.36 $52.47 $51.62 $51.63 $51.63 2,802,626
2021-10-26 $51.77 $52.53 $51.67 $52.16 $52.16 4,670,765
2021-10-25 $50.51 $52.50 $50.50 $51.95 $51.95 3,328,057
2021-10-22 $50.04 $50.54 $50.04 $50.47 $50.47 1,968,813
2021-10-21 $50.20 $50.45 $49.82 $50.05 $50.05 2,186,828
2021-10-20 $49.34 $50.15 $49.28 $50.14 $50.14 1,140,501
2021-10-19 $49.59 $49.59 $49.18 $49.21 $49.21 2,412,258
2021-10-18 $48.86 $49.46 $48.60 $49.40 $49.40 1,357,291
2021-10-15 $49.00 $49.37 $48.78 $48.90 $48.90 2,922,469
2021-10-14 $48.25 $48.87 $47.87 $48.79 $48.79 2,106,535
2021-10-13 $47.82 $48.22 $47.36 $48.10 $48.10 4,376,452
2021-10-12 $47.53 $48.20 $47.25 $47.86 $47.86 3,395,854
2021-10-11 $46.99 $47.38 $46.88 $47.31 $47.31 1,550,247
2021-10-08 $47.54 $47.65 $46.93 $47.01 $47.01 751,045
2021-10-07 $47.61 $48.12 $47.40 $47.49 $47.49 1,141,986
2021-10-06 $46.18 $47.48 $46.04 $47.46 $47.46 2,502,836
2021-10-05 $46.45 $46.61 $46.08 $46.36 $46.36 2,561,345
2021-10-04 $46.04 $46.57 $45.83 $46.44 $46.44 2,187,930
2021-10-01 $45.36 $46.35 $45.31 $46.04 $46.04 1,418,311
2021-09-30 $46.03 $46.03 $45.23 $45.23 $45.23 1,413,957
2021-09-29 $45.15 $45.92 $45.15 $45.82 $45.82 1,630,574
2021-09-28 $45.66 $45.90 $45.32 $45.46 $45.01 3,328,183
2021-09-27 $46.49 $46.98 $45.94 $45.94 $45.48 1,692,171
2021-09-24 $47.23 $47.55 $46.37 $46.54 $46.08 1,316,976
2021-09-23 $47.47 $47.82 $47.45 $47.46 $46.99 1,607,401
2021-09-22 $47.40 $47.74 $47.28 $47.44 $46.97 1,909,155
2021-09-21 $47.70 $47.74 $47.15 $47.16 $46.69 1,579,873
2021-09-20 $47.03 $47.74 $46.94 $47.41 $46.94 1,525,625
2021-09-17 $48.14 $48.48 $47.38 $47.43 $46.96 2,502,159
2021-09-16 $48.07 $48.39 $47.81 $48.02 $47.54 726,581
2021-09-15 $47.69 $48.35 $47.68 $48.09 $47.61 1,354,390
2021-09-14 $48.29 $48.30 $47.49 $47.89 $47.41 849,018
2021-09-13 $48.04 $48.43 $47.85 $47.97 $47.49 1,812,396
2021-09-10 $48.87 $48.93 $47.62 $47.63 $47.15 887,143
2021-09-09 $50.09 $50.19 $48.83 $48.89 $48.40 2,425,437
2021-09-08 $49.72 $50.35 $49.63 $50.27 $49.77 1,846,609
2021-09-07 $50.56 $50.72 $49.54 $49.86 $49.36 1,082,942
2021-09-03 $50.70 $50.90 $50.28 $50.63 $50.12 916,589
2021-09-02 $50.72 $50.90 $50.37 $50.89 $50.38 1,188,475
2021-09-01 $50.77 $50.98 $50.40 $50.72 $50.21 5,050,948
2021-08-31 $50.23 $50.62 $50.04 $50.53 $50.03 1,956,180
2021-08-30 $49.90 $50.21 $49.75 $50.20 $49.70 1,315,921
2021-08-27 $49.73 $50.12 $49.70 $49.90 $49.40 1,422,043
2021-08-26 $49.51 $49.71 $49.25 $49.54 $49.05 664,906
2021-08-25 $49.32 $49.81 $49.05 $49.44 $48.95 740,700
2021-08-24 $49.72 $49.88 $49.23 $49.35 $48.86 1,364,067
2021-08-23 $50.24 $50.41 $49.50 $49.60 $49.10 1,300,169
2021-08-20 $49.74 $50.43 $49.43 $50.14 $49.64 709,286
2021-08-19 $49.83 $50.37 $49.55 $49.90 $49.40 1,793,829
2021-08-18 $50.21 $50.47 $49.92 $50.07 $49.57 887,566
2021-08-17 $50.29 $50.57 $49.91 $50.38 $49.88 1,232,304
2021-08-16 $50.15 $50.69 $50.12 $50.53 $50.03 1,471,188
2021-08-13 $49.87 $50.17 $49.67 $50.14 $49.64 1,887,926
2021-08-12 $49.49 $49.64 $49.17 $49.63 $49.13 756,619
2021-08-11 $48.98 $49.50 $48.90 $49.40 $48.91 991,659
2021-08-10 $49.07 $49.21 $48.76 $48.80 $48.31 678,136
2021-08-09 $49.12 $49.44 $48.99 $49.17 $48.68 1,596,320
2021-08-06 $49.68 $49.68 $49.13 $49.32 $48.83 926,570
2021-08-05 $48.70 $49.41 $48.70 $49.33 $48.84 1,255,428
2021-08-04 $49.05 $49.19 $48.79 $48.81 $48.32 1,078,827
2021-08-03 $49.01 $49.42 $48.54 $49.04 $48.55 1,122,020
2021-08-02 $49.30 $49.78 $48.85 $48.88 $48.39 1,128,067
2021-07-30 $49.15 $49.90 $48.89 $48.97 $48.48 1,273,637
2021-07-29 $49.12 $49.45 $48.88 $48.89 $48.40 747,851
2021-07-28 $49.58 $49.58 $48.95 $49.02 $48.53 1,127,192
2021-07-27 $48.87 $49.65 $48.84 $49.33 $48.84 2,633,748
2021-07-26 $49.01 $49.44 $48.93 $49.16 $48.67 2,453,569
2021-07-23 $48.91 $49.26 $48.78 $49.20 $48.71 1,455,467
2021-07-22 $48.88 $48.92 $48.51 $48.76 $48.27 1,192,475
2021-07-21 $49.16 $49.44 $48.95 $48.97 $48.48 1,677,354
2021-07-20 $48.09 $49.24 $48.05 $48.95 $48.46 3,300,198
2021-07-19 $47.74 $48.03 $47.44 $47.92 $47.44 2,556,882
2021-07-16 $48.19 $48.69 $48.19 $48.41 $47.93 2,176,060
2021-07-15 $47.78 $48.14 $47.70 $48.10 $47.62 1,949,551
2021-07-14 $47.55 $47.94 $47.33 $47.76 $47.28 1,485,698
2021-07-13 $47.78 $48.03 $47.09 $47.45 $46.98 1,625,425
2021-07-12 $47.63 $48.10 $47.43 $47.90 $47.42 1,361,060
2021-07-09 $47.14 $47.69 $46.97 $47.64 $47.16 1,627,327
2021-07-08 $46.69 $47.28 $46.56 $46.82 $46.35 2,198,738
2021-07-07 $46.98 $47.35 $46.62 $47.12 $46.65 1,779,493
2021-07-06 $46.39 $47.18 $46.19 $47.03 $46.56 1,938,335
2021-07-02 $46.34 $46.77 $46.23 $46.47 $46.01 1,367,986
2021-07-01 $45.89 $46.68 $45.35 $46.11 $45.65 2,620,494
2021-06-30 $46.68 $47.04 $45.85 $45.93 $45.47 2,032,351
2021-06-29 $46.51 $46.92 $46.34 $46.53 $46.07 2,010,643
2021-06-28 $47.20 $47.26 $46.66 $46.84 $45.92 2,512,489
2021-06-25 $46.54 $47.19 $46.48 $47.13 $46.20 1,510,640
2021-06-24 $46.94 $46.94 $46.36 $46.45 $45.53 1,168,740
2021-06-23 $46.70 $47.09 $46.59 $46.76 $45.84 1,009,875
2021-06-22 $47.08 $47.16 $46.69 $46.71 $45.79 1,652,185
2021-06-21 $46.37 $47.32 $46.24 $47.15 $46.22 1,433,464
2021-06-18 $46.86 $47.13 $46.07 $46.07 $45.16 2,668,511
2021-06-17 $47.32 $47.55 $46.93 $47.15 $46.22 1,437,035
2021-06-16 $48.36 $48.54 $47.34 $47.35 $46.42 2,664,183
2021-06-15 $49.00 $49.00 $48.22 $48.22 $47.27 1,159,274
2021-06-14 $48.91 $49.14 $48.66 $48.95 $47.98 2,247,569
2021-06-11 $49.10 $49.25 $48.47 $48.85 $47.89 3,244,701
2021-06-10 $49.27 $49.47 $49.04 $49.27 $48.30 1,570,555
2021-06-09 $49.19 $49.45 $49.02 $49.28 $48.31 779,021
2021-06-08 $48.93 $49.27 $48.85 $48.85 $47.89 1,479,650
2021-06-07 $49.04 $49.29 $48.81 $48.81 $47.85 1,790,050
2021-06-04 $48.97 $49.00 $48.46 $48.85 $47.89 1,248,227
2021-06-03 $48.99 $49.07 $48.55 $48.75 $47.79 2,499,669
2021-06-02 $48.44 $49.07 $48.25 $49.07 $48.10 2,589,890
2021-06-01 $47.84 $48.33 $47.52 $48.29 $47.34 2,637,873
2021-05-28 $47.50 $47.68 $47.20 $47.57 $46.63 2,331,200
2021-05-27 $47.79 $47.99 $47.08 $47.29 $46.36 3,199,302
2021-05-26 $47.62 $48.14 $47.58 $47.73 $46.79 3,036,842
2021-05-25 $47.08 $47.81 $46.89 $47.64 $46.70 2,094,947
2021-05-24 $46.41 $47.24 $46.24 $47.00 $46.07 1,485,703
2021-05-21 $46.35 $46.69 $46.02 $46.13 $45.22 1,881,685
2021-05-20 $45.26 $46.53 $45.26 $46.34 $45.43 1,719,519
2021-05-19 $44.76 $45.45 $44.48 $45.37 $44.48 1,730,778
2021-05-18 $45.05 $45.49 $44.87 $45.20 $44.31 1,195,781
2021-05-17 $45.10 $45.44 $45.00 $45.11 $44.22 1,838,574
2021-05-14 $45.03 $45.30 $44.83 $45.07 $44.18 1,380,038
2021-05-13 $44.60 $45.00 $44.55 $44.58 $43.70 2,205,266
2021-05-12 $45.59 $45.70 $44.46 $44.57 $43.69 1,906,218
2021-05-11 $46.15 $46.46 $45.31 $45.63 $44.73 3,096,646
2021-05-10 $47.26 $47.50 $46.47 $46.52 $45.60 2,957,062
2021-05-07 $46.33 $47.31 $46.33 $47.01 $46.08 3,020,215
2021-05-06 $46.59 $46.98 $46.39 $46.65 $45.73 3,586,458
2021-05-05 $47.56 $47.67 $46.08 $46.46 $45.54 5,172,600
2021-05-04 $47.63 $48.44 $47.63 $47.85 $46.91 3,873,702
2021-05-03 $47.92 $48.06 $47.58 $47.63 $46.69 3,983,739
2021-04-30 $47.39 $48.15 $46.98 $47.84 $46.90 6,982,753
2021-04-29 $48.73 $49.77 $47.63 $47.88 $46.94 11,491,941
2021-04-28 $41.38 $41.65 $41.19 $41.26 $40.45 1,180,792
2021-04-27 $41.73 $41.73 $41.26 $41.32 $40.51 1,768,605
2021-04-26 $42.24 $42.50 $41.64 $41.70 $40.88 1,166,964
2021-04-23 $41.70 $42.02 $41.59 $41.91 $41.08 938,409
2021-04-22 $41.47 $41.85 $41.25 $41.60 $40.78 873,042
2021-04-21 $41.41 $41.65 $41.01 $41.36 $40.54 819,277
2021-04-20 $40.63 $41.43 $40.63 $41.31 $40.50 1,706,804
2021-04-19 $40.66 $40.94 $40.27 $40.75 $39.95 1,301,346
2021-04-16 $41.13 $41.24 $40.53 $40.58 $39.78 1,035,305
2021-04-15 $40.24 $40.93 $40.13 $40.92 $40.11 1,205,243
2021-04-14 $40.80 $41.03 $40.09 $40.26 $39.47 2,062,722
2021-04-13 $40.42 $40.73 $40.11 $40.58 $39.78 1,079,417
2021-04-12 $40.37 $40.56 $39.86 $40.55 $39.75 976,489
2021-04-09 $40.65 $40.79 $40.30 $40.37 $39.57 923,434
2021-04-08 $40.94 $41.01 $40.56 $40.62 $39.82 1,509,779
2021-04-07 $40.65 $41.15 $40.40 $41.15 $40.34 1,694,656
2021-04-06 $40.21 $40.65 $40.01 $40.58 $39.78 1,752,675
2021-04-05 $40.01 $40.31 $39.74 $40.29 $39.50 2,434,862
2021-04-01 $39.02 $39.96 $38.89 $39.94 $39.15 2,337,024
2021-03-31 $38.70 $39.24 $38.48 $38.62 $37.86 2,494,044
2021-03-30 $38.29 $39.01 $38.27 $38.73 $37.97 2,457,433
2021-03-29 $38.43 $39.02 $37.91 $38.67 $37.46 2,536,637
2021-03-26 $38.63 $38.81 $37.80 $38.53 $37.33 2,576,217
2021-03-25 $37.89 $38.71 $37.27 $38.33 $37.13 2,270,126
2021-03-24 $38.07 $39.18 $38.07 $38.15 $36.96 1,058,032
2021-03-23 $38.27 $38.61 $37.67 $38.01 $36.82 1,333,478
2021-03-22 $38.32 $38.80 $37.85 $38.49 $37.29 1,165,370
2021-03-19 $39.16 $39.44 $38.31 $38.31 $37.11 2,317,829
2021-03-18 $39.80 $40.09 $38.82 $39.03 $37.81 1,403,422
2021-03-17 $39.28 $40.28 $39.28 $40.23 $38.97 1,611,192
2021-03-16 $40.16 $40.40 $39.44 $39.55 $38.31 1,316,775
2021-03-15 $39.22 $40.31 $39.10 $40.17 $38.91 1,629,993
2021-03-12 $38.80 $39.24 $38.58 $39.22 $37.99 1,928,275
2021-03-11 $38.92 $39.32 $38.46 $38.78 $37.57 982,198
2021-03-10 $38.14 $39.10 $38.07 $38.71 $37.50 790,164
2021-03-09 $38.29 $38.61 $37.71 $38.12 $36.93 1,241,546
2021-03-08 $38.02 $38.53 $37.66 $38.11 $36.92 1,246,444
2021-03-05 $37.96 $38.08 $36.39 $37.81 $36.63 2,080,373
2021-03-04 $39.33 $39.33 $36.98 $37.64 $36.46 2,344,350
2021-03-03 $38.99 $39.52 $38.72 $39.22 $37.99 1,636,038
2021-03-02 $39.08 $39.21 $38.37 $39.06 $37.84 1,688,539
2021-03-01 $39.94 $40.28 $39.21 $39.23 $38.00 1,382,692
2021-02-26 $39.13 $39.57 $38.65 $39.00 $37.78 2,108,825
2021-02-25 $40.42 $40.67 $38.70 $39.08 $37.86 1,397,774
2021-02-24 $38.28 $40.42 $38.28 $40.29 $39.03 1,666,824
2021-02-23 $37.39 $38.36 $36.69 $38.33 $37.13 1,816,342
2021-02-22 $36.64 $37.44 $36.61 $37.15 $35.99 2,430,709
2021-02-19 $36.33 $36.96 $36.22 $36.56 $35.42 2,368,832
2021-02-18 $37.05 $37.33 $36.14 $36.18 $35.05 1,856,631
2021-02-17 $37.35 $37.48 $36.85 $37.23 $36.07 875,122
2021-02-16 $37.95 $37.99 $37.04 $37.38 $36.21 902,453
2021-02-12 $37.51 $37.80 $37.34 $37.80 $36.62 733,661
2021-02-11 $37.51 $38.04 $37.37 $37.62 $36.44 1,100,460
2021-02-10 $37.50 $38.26 $37.21 $37.51 $36.34 1,705,644
2021-02-09 $37.25 $37.36 $36.81 $37.23 $36.07 945,579
2021-02-08 $37.25 $37.34 $36.97 $37.29 $36.12 844,443
2021-02-05 $37.45 $37.47 $36.99 $37.28 $36.11 1,339,524
2021-02-04 $36.88 $37.44 $36.62 $37.16 $36.00 1,406,470
2021-02-03 $35.82 $36.84 $35.63 $36.84 $35.69 1,760,927
2021-02-02 $35.98 $36.08 $35.47 $36.07 $34.94 1,579,699
2021-02-01 $35.39 $35.71 $34.79 $35.71 $34.59 1,478,452
2021-01-29 $35.33 $35.90 $34.79 $35.23 $34.13 2,501,806
2021-01-28 $35.35 $36.24 $35.29 $35.77 $34.65 1,520,817
2021-01-27 $35.79 $36.56 $35.34 $35.40 $34.29 2,272,818
2021-01-26 $36.44 $36.68 $36.24 $36.36 $35.22 991,363
2021-01-25 $35.78 $36.58 $35.45 $36.22 $35.09 1,273,500
2021-01-22 $35.56 $35.73 $35.27 $35.71 $34.59 1,600,016
2021-01-21 $36.35 $36.40 $35.43 $35.93 $34.81 1,240,457
2021-01-20 $35.76 $36.89 $35.51 $36.40 $35.26 1,512,306
2021-01-19 $36.25 $36.25 $35.46 $35.70 $34.58 1,606,969
2021-01-15 $35.49 $36.04 $35.10 $36.04 $34.91 1,362,665
2021-01-14 $36.19 $36.25 $35.39 $35.63 $34.52 1,683,105
2021-01-13 $35.56 $36.19 $35.56 $35.60 $34.49 1,407,429
2021-01-12 $34.97 $35.61 $34.76 $35.54 $34.43 2,407,054
2021-01-11 $35.34 $35.72 $35.03 $35.05 $33.95 1,875,214
2021-01-08 $35.62 $35.90 $35.33 $35.57 $34.46 2,276,068
2021-01-07 $36.71 $36.78 $35.35 $35.42 $34.31 3,522,057
2021-01-06 $36.58 $37.08 $36.28 $36.83 $35.68 2,079,054
2021-01-05 $35.71 $36.43 $35.71 $36.23 $35.10 2,142,200
2021-01-04 $37.94 $37.99 $35.61 $35.61 $34.50 2,263,894
2020-12-31 $37.39 $37.86 $36.73 $37.79 $36.61 2,174,367
2020-12-30 $37.33 $38.10 $37.26 $37.44 $36.27 2,577,494
2020-12-29 $37.81 $37.92 $37.06 $37.58 $36.03 2,819,184
2020-12-28 $37.65 $37.98 $37.24 $37.76 $36.21 3,055,014
2020-12-24 $37.50 $37.60 $36.95 $37.58 $36.03 1,625,367
2020-12-23 $37.33 $37.84 $37.14 $37.32 $35.78 4,770,168
2020-12-22 $35.98 $37.08 $35.98 $37.02 $35.50 6,518,972
2020-12-21 $36.92 $37.11 $35.23 $35.99 $34.51 11,376,955
2020-12-18 $37.05 $38.46 $36.55 $37.86 $36.30 9,280,882
2020-12-17 $7.76 $7.80 $7.62 $7.70 $36.92 1,494,759
2020-12-16 $7.70 $7.78 $7.55 $7.69 $36.87 2,914,501
2020-12-15 $7.57 $7.68 $7.46 $7.68 $36.82 1,268,526
2020-12-14 $7.69 $7.81 $7.50 $7.51 $36.01 1,816,144
2020-12-11 $7.50 $7.64 $7.50 $7.64 $36.63 1,972,097
2020-12-10 $7.53 $7.60 $7.45 $7.55 $36.20 3,454,970
2020-12-09 $7.56 $7.65 $7.51 $7.59 $36.39 2,105,466
2020-12-08 $7.55 $7.63 $7.51 $7.54 $36.15 1,930,638
2020-12-07 $7.61 $7.68 $7.55 $7.60 $36.44 2,238,423
2020-12-04 $7.52 $7.69 $7.44 $7.64 $36.63 2,702,374
2020-12-03 $7.29 $7.49 $7.26 $7.47 $35.81 2,330,871
2020-12-02 $7.19 $7.32 $7.11 $7.23 $34.66 1,950,420
2020-12-01 $7.21 $7.30 $7.13 $7.17 $34.38 2,221,942
2020-11-30 $7.35 $7.39 $7.08 $7.09 $33.99 2,679,216
2020-11-27 $7.41 $7.42 $7.29 $7.34 $35.19 2,153,437
2020-11-25 $7.32 $7.42 $7.22 $7.40 $35.48 3,072,584
2020-11-24 $7.34 $7.52 $7.31 $7.35 $35.24 3,367,191
2020-11-23 $7.33 $7.42 $7.21 $7.22 $34.62 3,488,551
2020-11-20 $7.33 $7.34 $7.21 $7.27 $34.85 1,344,527
2020-11-19 $7.11 $7.36 $7.02 $7.36 $35.29 3,451,066
2020-11-18 $7.33 $7.44 $7.12 $7.13 $34.18 4,314,707
2020-11-17 $7.42 $7.42 $7.24 $7.31 $35.05 4,657,256
2020-11-16 $7.62 $7.66 $7.37 $7.49 $35.91 4,840,814
2020-11-13 $7.17 $7.38 $7.16 $7.36 $35.29 2,913,504
2020-11-12 $7.34 $7.35 $7.04 $7.15 $34.28 2,693,303
2020-11-11 $7.46 $7.47 $7.22 $7.40 $35.48 3,167,950
2020-11-10 $7.18 $7.50 $7.09 $7.48 $35.86 3,593,482
2020-11-09 $7.26 $7.68 $7.13 $7.19 $34.47 3,380,021
2020-11-06 $6.63 $6.75 $6.48 $6.53 $31.31 1,666,568
2020-11-05 $6.56 $6.83 $6.49 $6.59 $31.59 2,263,436
2020-11-04 $6.63 $6.66 $6.48 $6.56 $31.45 1,230,838
2020-11-03 $6.47 $6.70 $6.41 $6.66 $31.93 1,159,668
2020-11-02 $6.24 $6.39 $6.19 $6.36 $30.49 1,631,929
2020-10-30 $6.18 $6.28 $6.04 $6.20 $29.72 2,318,741
2020-10-29 $6.07 $6.25 $6.01 $6.19 $29.68 3,134,964
2020-10-28 $6.18 $6.36 $6.06 $6.08 $29.15 4,877,331
2020-10-27 $6.49 $6.60 $6.32 $6.32 $30.30 1,272,409
2020-10-26 $6.68 $6.68 $6.44 $6.49 $31.12 2,658,633
2020-10-23 $6.76 $6.82 $6.67 $6.75 $32.36 1,023,533
2020-10-22 $6.67 $6.77 $6.64 $6.70 $32.12 1,085,086
2020-10-21 $6.64 $6.67 $6.53 $6.66 $31.93 756,788
2020-10-20 $6.60 $6.77 $6.60 $6.67 $31.98 588,304
2020-10-19 $6.70 $6.74 $6.54 $6.55 $31.40 799,868
2020-10-16 $6.72 $6.74 $6.60 $6.65 $31.88 900,430
2020-10-15 $6.74 $6.89 $6.67 $6.75 $32.36 847,159
2020-10-14 $6.78 $6.83 $6.71 $6.79 $32.55 955,852
2020-10-13 $6.85 $6.91 $6.70 $6.80 $32.60 1,253,903
2020-10-12 $6.86 $6.93 $6.76 $6.93 $33.22 1,083,789
2020-10-09 $7.04 $7.08 $6.83 $6.86 $32.89 976,516
2020-10-08 $6.94 $7.03 $6.85 $7.01 $33.61 1,538,264
2020-10-07 $7.01 $7.04 $6.83 $6.89 $33.03 965,413
2020-10-06 $7.07 $7.14 $6.89 $6.99 $33.51 1,827,155
2020-10-05 $7.01 $7.07 $6.85 $7.03 $33.70 1,275,692
2020-10-02 $6.61 $6.99 $6.58 $6.94 $33.27 1,983,702
2020-10-01 $6.51 $6.75 $6.49 $6.75 $32.36 2,279,706
2020-09-30 $6.51 $6.61 $6.41 $6.50 $31.16 2,030,774
2020-09-29 $6.45 $6.56 $6.35 $6.46 $30.97 1,483,562
2020-09-28 $6.51 $6.64 $6.45 $6.58 $31.18 973,872
2020-09-25 $6.09 $6.37 $6.09 $6.33 $29.99 1,703,797
2020-09-24 $6.19 $6.30 $6.10 $6.13 $29.04 1,486,918
2020-09-23 $6.32 $6.43 $6.08 $6.08 $28.81 2,053,681
2020-09-22 $6.27 $6.44 $6.27 $6.34 $30.04 1,675,896
2020-09-21 $6.57 $6.68 $6.25 $6.25 $29.61 2,891,696
2020-09-18 $6.99 $7.00 $6.71 $6.71 $31.79 4,219,106
2020-09-17 $7.06 $7.13 $6.94 $6.97 $33.02 2,301,731
2020-09-16 $7.13 $7.28 $7.07 $7.14 $33.83 2,727,973
2020-09-15 $7.12 $7.20 $7.02 $7.09 $33.59 2,199,798
2020-09-14 $6.92 $7.13 $6.87 $7.10 $33.64 1,177,708
2020-09-11 $6.92 $6.92 $6.74 $6.85 $32.45 1,268,592
2020-09-10 $6.95 $7.04 $6.87 $6.90 $32.69 1,227,505
2020-09-09 $6.94 $7.07 $6.89 $6.96 $32.98 1,466,479
2020-09-08 $6.86 $6.98 $6.74 $6.87 $32.55 1,554,186
2020-09-04 $6.90 $6.98 $6.76 $6.95 $32.93 1,244,864
2020-09-03 $6.90 $7.13 $6.87 $6.89 $32.64 2,121,177
2020-09-02 $6.84 $6.90 $6.64 $6.89 $32.64 2,025,783
2020-09-01 $6.69 $6.94 $6.55 $6.82 $32.31 1,838,835
2020-08-31 $6.90 $6.93 $6.67 $6.72 $31.84 2,446,457
2020-08-28 $6.93 $6.95 $6.78 $6.92 $32.79 1,068,303
2020-08-27 $6.75 $6.91 $6.70 $6.87 $32.55 846,359
2020-08-26 $6.81 $6.84 $6.66 $6.70 $31.74 1,129,162
2020-08-25 $6.90 $7.00 $6.74 $6.84 $32.41 1,056,570
2020-08-24 $6.91 $6.93 $6.67 $6.92 $32.79 1,596,607
2020-08-21 $6.70 $6.75 $6.56 $6.74 $31.93 1,844,831
2020-08-20 $6.49 $6.75 $6.46 $6.70 $31.74 1,956,572
2020-08-19 $6.72 $6.76 $6.50 $6.53 $30.94 1,757,166
2020-08-18 $6.86 $6.89 $6.62 $6.70 $31.74 4,569,143
2020-08-17 $6.73 $6.91 $6.66 $6.86 $32.50 2,260,924
2020-08-14 $6.63 $6.86 $6.60 $6.71 $31.79 1,838,822
2020-08-13 $6.69 $6.87 $6.66 $6.68 $31.65 1,759,172
2020-08-12 $6.62 $6.78 $6.61 $6.73 $31.89 2,297,459
2020-08-11 $6.67 $6.79 $6.55 $6.58 $31.18 2,873,428
2020-08-10 $6.56 $6.66 $6.52 $6.58 $31.18 1,545,613
2020-08-07 $6.53 $6.55 $6.40 $6.53 $30.94 2,899,124
2020-08-06 $6.55 $6.66 $6.45 $6.58 $31.18 1,244,157
2020-08-05 $6.55 $6.66 $6.46 $6.56 $31.08 2,048,193
2020-08-04 $6.38 $6.68 $6.38 $6.54 $30.99 1,623,521
2020-08-03 $6.49 $6.49 $6.32 $6.37 $30.18 917,669
2020-07-31 $6.59 $6.64 $6.39 $6.51 $30.84 1,640,837
2020-07-30 $6.48 $6.63 $6.45 $6.54 $30.99 2,263,804
2020-07-29 $6.58 $6.67 $6.49 $6.63 $31.41 2,047,417
2020-07-28 $6.40 $6.59 $6.33 $6.52 $30.89 1,167,431
2020-07-27 $6.20 $6.47 $6.11 $6.43 $30.46 1,650,568
2020-07-24 $6.31 $6.36 $6.21 $6.21 $29.42 1,029,587
2020-07-23 $6.45 $6.53 $6.21 $6.33 $29.99 1,396,420
2020-07-22 $6.27 $6.58 $6.26 $6.50 $30.80 1,238,988
2020-07-21 $6.35 $6.45 $6.30 $6.35 $30.09 1,748,800
2020-07-20 $6.48 $6.50 $6.26 $6.31 $29.90 972,722
2020-07-17 $6.41 $6.54 $6.28 $6.50 $30.80 1,695,883
2020-07-16 $6.41 $6.43 $6.25 $6.37 $30.18 2,065,409
2020-07-15 $6.40 $6.47 $6.18 $6.46 $30.61 1,624,176
2020-07-14 $6.16 $6.27 $5.97 $6.24 $29.56 2,679,677
2020-07-13 $6.25 $6.32 $6.07 $6.17 $29.23 2,292,612
2020-07-10 $6.12 $6.28 $6.03 $6.21 $29.42 2,643,227
2020-07-09 $6.20 $6.22 $5.99 $6.14 $29.09 1,676,197
2020-07-08 $6.32 $6.35 $6.11 $6.23 $29.52 1,520,163
2020-07-07 $6.40 $6.46 $6.27 $6.31 $29.90 2,601,836
2020-07-06 $6.65 $6.65 $6.44 $6.50 $30.80 1,481,070
2020-07-02 $6.70 $6.75 $6.43 $6.44 $30.51 1,163,725
2020-07-01 $6.46 $6.61 $6.40 $6.52 $30.89 1,683,583
2020-06-30 $6.52 $6.58 $6.37 $6.43 $30.46 2,509,774
2020-06-29 $6.50 $6.58 $6.35 $6.49 $30.75 2,976,741
2020-06-26 $6.66 $6.74 $6.41 $6.49 $30.39 2,441,836
2020-06-25 $6.47 $6.73 $6.35 $6.72 $31.47 2,288,342
2020-06-24 $6.62 $6.67 $6.20 $6.52 $30.53 3,019,736
2020-06-23 $6.79 $6.92 $6.72 $6.75 $31.61 3,185,368
2020-06-22 $6.75 $6.75 $6.52 $6.67 $31.23 3,524,636
2020-06-19 $7.07 $7.21 $6.74 $6.78 $31.75 10,558,841
2020-06-18 $6.88 $7.18 $6.80 $6.98 $32.68 3,948,858
2020-06-17 $7.32 $7.32 $7.01 $7.01 $32.82 3,183,300
2020-06-16 $7.16 $7.27 $6.90 $7.25 $33.95 4,767,514
2020-06-15 $6.24 $6.84 $6.15 $6.79 $31.79 3,198,989
2020-06-12 $6.51 $6.61 $6.28 $6.51 $30.48 1,808,889
2020-06-11 $6.01 $6.37 $5.90 $6.10 $28.56 1,530,901
2020-06-10 $6.75 $6.84 $6.40 $6.67 $31.23 2,817,452
2020-06-09 $6.87 $6.98 $6.66 $6.83 $31.98 3,071,052
2020-06-08 $7.11 $7.36 $7.10 $7.20 $33.71 3,522,025
2020-06-05 $6.88 $7.23 $6.76 $6.88 $32.21 3,953,380
2020-06-04 $6.30 $6.47 $6.12 $6.42 $30.06 1,863,046
2020-06-03 $5.86 $6.43 $5.86 $6.35 $29.73 2,595,072
2020-06-02 $5.75 $5.89 $5.73 $5.76 $26.97 2,482,376
2020-06-01 $5.46 $5.81 $5.45 $5.78 $27.06 2,029,611
2020-05-29 $5.46 $5.60 $5.36 $5.48 $25.66 3,288,687
2020-05-28 $5.79 $5.82 $5.53 $5.57 $26.08 1,751,454
2020-05-27 $6.14 $6.21 $5.64 $5.74 $26.88 3,165,039
2020-05-26 $5.77 $5.90 $5.74 $5.85 $27.39 5,279,309
2020-05-22 $5.30 $5.47 $5.21 $5.45 $25.52 4,517,695
2020-05-21 $5.10 $5.41 $5.03 $5.31 $24.86 3,214,790
2020-05-20 $5.03 $5.15 $4.62 $5.12 $23.97 2,403,274
2020-05-19 $4.95 $5.11 $4.84 $4.97 $23.27 2,877,790
2020-05-18 $4.77 $5.06 $4.73 $4.98 $23.32 4,979,376
2020-05-15 $4.59 $4.63 $4.42 $4.51 $21.12 4,997,955
2020-05-14 $4.52 $4.75 $4.38 $4.66 $21.82 5,679,185
2020-05-13 $4.86 $4.90 $4.63 $4.65 $21.77 2,885,534
2020-05-12 $5.33 $5.35 $4.89 $4.91 $22.99 2,601,899
2020-05-11 $5.38 $5.43 $5.22 $5.30 $24.82 1,644,209
2020-05-08 $5.40 $5.50 $5.35 $5.48 $25.66 957,024
2020-05-07 $5.22 $5.39 $5.20 $5.27 $24.68 1,710,881
2020-05-06 $5.30 $5.33 $5.09 $5.11 $23.93 1,375,495
2020-05-05 $5.29 $5.45 $5.26 $5.27 $24.68 2,167,638
2020-05-04 $5.13 $5.23 $5.04 $5.16 $24.16 2,382,801
2020-05-01 $5.26 $5.32 $5.12 $5.29 $24.77 1,312,030
2020-04-30 $5.61 $5.61 $5.40 $5.48 $25.66 2,162,795
2020-04-29 $5.47 $5.80 $5.40 $5.71 $26.74 2,551,956
2020-04-28 $5.25 $5.41 $5.05 $5.23 $24.49 3,680,293
2020-04-27 $4.75 $5.15 $4.67 $5.03 $23.55 4,308,642
2020-04-24 $4.57 $4.80 $4.57 $4.68 $21.91 6,038,689
2020-04-23 $4.77 $4.87 $4.55 $4.56 $21.35 5,317,984
2020-04-22 $5.07 $5.10 $4.73 $4.74 $22.19 2,256,812
2020-04-21 $4.50 $4.98 $4.50 $4.93 $23.08 3,960,804
2020-04-20 $4.80 $4.93 $4.69 $4.72 $22.10 3,784,975
2020-04-17 $4.88 $4.98 $4.74 $4.92 $23.04 3,966,666
2020-04-16 $5.05 $5.08 $4.64 $4.67 $21.87 1,604,380
2020-04-15 $5.10 $5.10 $4.70 $5.06 $23.69 2,244,259
2020-04-14 $5.42 $5.49 $5.13 $5.28 $24.72 4,672,786
2020-04-13 $5.42 $5.49 $5.01 $5.20 $24.35 4,378,599
2020-04-09 $5.06 $5.63 $5.01 $5.28 $24.72 5,810,806
2020-04-08 $4.59 $4.88 $4.45 $4.80 $22.48 2,248,096
2020-04-07 $4.82 $4.97 $4.42 $4.47 $20.93 3,121,962
2020-04-06 $4.35 $4.65 $4.23 $4.44 $20.79 2,456,716
2020-04-03 $4.09 $4.15 $3.81 $4.00 $18.73 2,014,895
2020-04-02 $3.83 $4.32 $3.80 $4.15 $19.43 2,222,280
2020-04-01 $4.55 $4.60 $3.94 $4.00 $18.73 2,663,802
2020-03-31 $4.93 $4.95 $4.55 $4.89 $22.90 4,938,908
2020-03-30 $4.97 $5.04 $4.59 $4.98 $23.32 5,066,140
2020-03-27 $4.76 $5.16 $4.64 $5.08 $23.15 3,765,701
2020-03-26 $5.18 $5.19 $4.74 $5.04 $22.96 4,927,636
2020-03-25 $4.55 $5.34 $4.38 $5.07 $23.10 4,844,716
2020-03-24 $4.27 $4.46 $3.92 $4.45 $20.28 3,471,865
2020-03-23 $4.44 $4.44 $3.84 $3.98 $18.13 2,752,457
2020-03-20 $4.58 $5.12 $4.46 $4.62 $21.05 4,097,951
2020-03-19 $4.13 $4.69 $3.56 $4.44 $20.23 5,498,463
2020-03-18 $4.98 $5.07 $3.74 $4.16 $18.96 2,962,361
2020-03-17 $5.63 $5.64 $5.19 $5.40 $24.61 3,671,806
2020-03-16 $6.20 $6.25 $5.49 $5.51 $25.11 3,104,904
2020-03-13 $6.83 $7.04 $6.24 $7.04 $32.08 3,540,387
2020-03-12 $6.86 $6.89 $6.12 $6.29 $28.66 3,914,396
2020-03-11 $8.11 $8.16 $7.45 $7.46 $33.99 3,900,054
2020-03-10 $8.24 $8.37 $7.82 $8.36 $38.09 2,969,912
2020-03-09 $8.37 $8.41 $8.00 $8.03 $36.59 3,188,632
2020-03-06 $8.81 $8.94 $8.59 $8.88 $40.46 3,850,147
2020-03-05 $9.14 $9.22 $8.94 $9.07 $41.33 3,027,151
2020-03-04 $9.00 $9.32 $8.98 $9.28 $42.28 2,218,940
2020-03-03 $8.90 $9.20 $8.78 $8.89 $40.51 3,205,457
2020-03-02 $8.71 $8.93 $8.56 $8.89 $40.51 4,374,822
2020-02-28 $8.71 $8.84 $8.29 $8.66 $39.46 7,239,845
2020-02-27 $9.53 $9.55 $8.91 $8.91 $40.60 3,036,265
2020-02-26 $9.64 $9.98 $9.52 $9.61 $43.79 4,496,534
2020-02-25 $10.04 $10.05 $9.64 $9.64 $43.92 2,896,934
2020-02-24 $10.02 $10.18 $9.98 $10.02 $45.66 1,687,723
2020-02-21 $10.03 $10.17 $10.01 $10.12 $46.11 2,050,374
2020-02-20 $9.85 $10.04 $9.79 $10.02 $45.66 1,924,857
2020-02-19 $9.98 $10.01 $9.81 $9.83 $44.79 1,318,315
2020-02-18 $10.00 $10.06 $9.93 $9.98 $45.47 1,442,081
2020-02-14 $9.88 $10.03 $9.81 $10.03 $45.70 1,978,317
2020-02-13 $9.78 $9.93 $9.77 $9.85 $44.88 1,455,777
2020-02-12 $9.84 $9.88 $9.70 $9.79 $44.61 3,038,043
2020-02-11 $9.80 $9.92 $9.80 $9.86 $44.93 4,258,803
2020-02-10 $9.86 $9.91 $9.83 $9.88 $45.02 753,565
2020-02-07 $9.85 $9.89 $9.80 $9.80 $44.65 1,101,558
2020-02-06 $9.67 $9.88 $9.66 $9.80 $44.65 1,876,760
2020-02-05 $9.75 $9.79 $9.65 $9.65 $43.97 1,783,662
2020-02-04 $9.72 $9.88 $9.70 $9.78 $44.56 2,532,904
2020-02-03 $9.79 $9.86 $9.71 $9.72 $44.29 2,428,329
2020-01-31 $9.77 $9.84 $9.67 $9.76 $44.47 3,391,583
2020-01-30 $9.71 $9.81 $9.67 $9.78 $44.56 2,170,447
2020-01-29 $9.80 $9.83 $9.70 $9.72 $44.29 1,540,576
2020-01-28 $9.69 $9.82 $9.66 $9.76 $44.47 2,345,065
2020-01-27 $9.62 $9.72 $9.60 $9.70 $44.20 1,456,565
2020-01-24 $9.75 $9.77 $9.66 $9.70 $44.20 1,028,469
2020-01-23 $9.66 $9.75 $9.57 $9.74 $44.38 2,351,266
2020-01-22 $9.71 $9.76 $9.59 $9.64 $43.92 1,625,253
2020-01-21 $9.57 $9.73 $9.57 $9.69 $44.15 1,625,924
2020-01-17 $9.52 $9.61 $9.49 $9.56 $43.56 1,851,917
2020-01-16 $9.51 $9.57 $9.46 $9.52 $43.38 1,550,412
2020-01-15 $9.46 $9.55 $9.46 $9.49 $43.24 2,755,419
2020-01-14 $9.36 $9.41 $9.30 $9.41 $42.88 1,329,973
2020-01-13 $9.27 $9.42 $9.23 $9.36 $42.65 1,594,057
2020-01-10 $9.22 $9.30 $9.17 $9.26 $42.19 1,579,117
2020-01-09 $9.23 $9.24 $9.11 $9.20 $41.92 1,546,370
2020-01-08 $9.19 $9.24 $9.14 $9.22 $42.01 3,308,632
2020-01-07 $9.11 $9.20 $9.02 $9.19 $41.87 2,892,307
2020-01-06 $9.15 $9.22 $9.12 $9.17 $41.78 1,331,428
2020-01-03 $8.98 $9.19 $8.95 $9.17 $41.78 1,459,887
2020-01-02 $9.28 $9.28 $8.92 $9.02 $41.10 1,421,140
2019-12-31 $9.11 $9.24 $9.10 $9.24 $42.10 1,322,277
2019-12-30 $9.10 $9.15 $9.07 $9.13 $41.60 803,152
2019-12-27 $9.21 $9.28 $9.18 $9.28 $41.66 1,041,563
2019-12-26 $9.17 $9.23 $9.13 $9.18 $41.21 1,284,660
2019-12-24 $9.11 $9.20 $9.10 $9.14 $41.03 734,672
2019-12-23 $9.24 $9.27 $9.09 $9.09 $40.80 1,721,986
2019-12-20 $9.22 $9.24 $9.15 $9.23 $41.43 2,601,710
2019-12-19 $9.17 $9.21 $9.10 $9.21 $41.34 1,655,447
2019-12-18 $9.13 $9.22 $9.11 $9.15 $41.07 1,460,085
2019-12-17 $9.25 $9.28 $9.10 $9.13 $40.98 1,687,770
2019-12-16 $9.14 $9.25 $9.09 $9.21 $41.34 1,896,941
2019-12-13 $9.15 $9.18 $9.02 $9.15 $41.07 2,943,063
2019-12-12 $9.44 $9.48 $9.14 $9.17 $41.16 2,999,826
2019-12-11 $9.57 $9.62 $9.39 $9.41 $42.24 1,876,515
2019-12-10 $9.64 $9.70 $9.59 $9.59 $43.05 1,194,383
2019-12-09 $9.66 $9.67 $9.59 $9.63 $43.23 1,859,487
2019-12-06 $9.63 $9.68 $9.61 $9.64 $43.27 1,350,805
2019-12-05 $9.55 $9.66 $9.53 $9.61 $43.14 2,115,696
2019-12-04 $9.58 $9.67 $9.53 $9.58 $43.00 2,263,174
2019-12-03 $9.54 $9.66 $9.53 $9.61 $43.14 1,711,169
2019-12-02 $9.73 $9.75 $9.54 $9.55 $42.87 2,332,135
2019-11-29 $9.78 $9.86 $9.75 $9.76 $43.81 717,480
2019-11-27 $9.72 $9.83 $9.63 $9.78 $43.90 2,248,736
2019-11-26 $9.67 $9.73 $9.62 $9.70 $43.54 3,878,792
2019-11-25 $9.66 $9.73 $9.62 $9.63 $43.23 1,685,388
2019-11-22 $9.70 $9.72 $9.53 $9.64 $43.27 1,806,662
2019-11-21 $9.74 $9.79 $9.66 $9.66 $43.36 2,491,866
2019-11-20 $9.67 $9.80 $9.66 $9.77 $43.86 4,460,754
2019-11-19 $9.66 $9.75 $9.62 $9.67 $43.41 1,378,559
2019-11-18 $9.60 $9.76 $9.58 $9.64 $43.27 1,328,869
2019-11-15 $9.48 $9.59 $9.41 $9.58 $43.00 1,823,286
2019-11-14 $9.47 $9.49 $9.39 $9.46 $42.47 2,488,868
2019-11-13 $9.46 $9.50 $9.40 $9.43 $42.33 3,200,897
2019-11-12 $9.43 $9.56 $9.35 $9.43 $42.33 2,730,473
2019-11-11 $9.39 $9.47 $9.39 $9.43 $42.33 2,166,639
2019-11-08 $9.32 $9.41 $9.30 $9.39 $42.15 2,013,326
2019-11-07 $9.34 $9.42 $9.29 $9.36 $42.02 3,001,250
2019-11-06 $9.54 $9.60 $9.29 $9.36 $42.02 3,885,731
2019-11-05 $9.75 $9.79 $9.44 $9.49 $42.60 3,110,791
2019-11-04 $9.79 $9.82 $9.71 $9.80 $43.99 1,717,031
2019-11-01 $9.86 $9.88 $9.73 $9.82 $44.08 1,735,063
2019-10-31 $9.93 $9.96 $9.82 $9.84 $44.17 1,917,541
2019-10-30 $9.82 $9.96 $9.79 $9.89 $44.40 1,937,648
2019-10-29 $9.79 $9.86 $9.75 $9.76 $43.81 2,133,109
2019-10-28 $9.76 $9.85 $9.74 $9.79 $43.95 1,899,061
2019-10-25 $9.81 $9.87 $9.73 $9.76 $43.81 2,398,818
2019-10-24 $9.84 $9.87 $9.78 $9.81 $44.04 2,449,792
2019-10-23 $9.87 $9.90 $9.78 $9.81 $44.04 3,455,103
2019-10-22 $10.00 $10.01 $9.81 $9.83 $44.13 2,108,512
2019-10-21 $9.83 $9.95 $9.83 $9.94 $44.62 2,424,736
2019-10-18 $9.80 $9.87 $9.74 $9.85 $44.22 2,432,422
2019-10-17 $9.71 $9.81 $9.70 $9.75 $43.77 1,812,069
2019-10-16 $9.70 $9.76 $9.63 $9.71 $43.59 2,316,302
2019-10-15 $9.70 $9.74 $9.61 $9.69 $43.50 3,223,783
2019-10-14 $9.79 $9.79 $9.64 $9.70 $43.54 1,468,232
2019-10-11 $9.76 $9.82 $9.71 $9.76 $43.81 2,105,296
2019-10-10 $9.73 $9.79 $9.71 $9.75 $43.77 1,963,117
2019-10-09 $9.94 $9.95 $9.74 $9.75 $43.77 3,865,416
2019-10-08 $9.92 $10.00 $9.84 $9.88 $44.35 3,012,586
2019-10-07 $9.99 $10.00 $9.88 $9.93 $44.57 3,194,263
2019-10-04 $10.00 $10.05 $9.90 $10.05 $45.11 3,899,729
2019-10-03 $9.81 $9.97 $9.81 $9.97 $44.75 2,391,122
2019-10-02 $9.73 $9.81 $9.65 $9.81 $44.04 2,705,079
2019-10-01 $9.76 $9.89 $9.67 $9.75 $43.77 2,348,665
2019-09-30 $9.68 $9.90 $9.68 $9.78 $43.90 3,005,453
2019-09-27 $9.80 $9.85 $9.59 $9.65 $43.32 3,002,366
2019-09-26 $9.77 $10.13 $9.73 $9.92 $43.90 8,038,589
2019-09-25 $9.74 $9.86 $9.70 $9.73 $43.06 5,587,172
2019-09-24 $9.58 $9.73 $9.55 $9.71 $42.97 17,481,261
2019-09-23 $9.81 $9.94 $9.72 $9.73 $43.06 4,856,971
2019-09-20 $9.75 $9.83 $9.69 $9.80 $43.37 4,016,357
2019-09-19 $9.82 $9.84 $9.72 $9.75 $43.15 1,684,432
2019-09-18 $9.91 $9.91 $9.69 $9.78 $43.28 1,889,327
2019-09-17 $9.78 $9.91 $9.76 $9.88 $43.73 3,210,676
2019-09-16 $9.59 $9.75 $9.51 $9.74 $43.11 2,128,752
2019-09-13 $9.74 $9.84 $9.50 $9.58 $42.40 2,294,957
2019-09-12 $9.75 $9.85 $9.68 $9.77 $43.24 3,163,700
2019-09-11 $9.37 $9.72 $9.32 $9.65 $42.71 5,898,161
2019-09-10 $9.60 $9.65 $9.31 $9.39 $41.56 4,328,661
2019-09-09 $9.65 $9.69 $9.60 $9.65 $42.71 1,442,920
2019-09-06 $9.67 $9.71 $9.64 $9.66 $42.75 1,676,515
2019-09-05 $9.90 $9.94 $9.62 $9.66 $42.75 1,821,705
2019-09-04 $9.86 $9.93 $9.78 $9.91 $43.86 2,065,509
2019-09-03 $9.71 $9.82 $9.69 $9.81 $43.42 1,950,526
2019-08-30 $9.66 $9.80 $9.65 $9.75 $43.15 1,540,785
2019-08-29 $9.63 $9.68 $9.55 $9.66 $42.75 770,429
2019-08-28 $9.52 $9.62 $9.49 $9.59 $42.44 1,289,669
2019-08-27 $9.59 $9.69 $9.49 $9.50 $42.05 2,277,526
2019-08-26 $9.44 $9.55 $9.38 $9.55 $42.27 1,940,499
2019-08-23 $9.57 $9.62 $9.36 $9.38 $41.51 2,497,553
2019-08-22 $9.57 $9.61 $9.49 $9.59 $42.44 1,453,078
2019-08-21 $9.53 $9.57 $9.49 $9.55 $42.27 991,589
2019-08-20 $9.70 $9.70 $9.49 $9.52 $42.13 1,729,742
2019-08-19 $9.66 $9.72 $9.60 $9.65 $42.71 2,133,477
2019-08-16 $9.54 $9.66 $9.50 $9.62 $42.58 772,037
2019-08-15 $9.45 $9.59 $9.41 $9.56 $42.31 2,376,006
2019-08-14 $9.43 $9.53 $9.40 $9.42 $41.69 2,288,752
2019-08-13 $9.54 $9.60 $9.48 $9.52 $42.13 2,070,166
2019-08-12 $9.70 $9.70 $9.53 $9.56 $42.31 1,789,427
2019-08-09 $9.74 $9.74 $9.58 $9.71 $42.97 1,882,993
2019-08-08 $9.64 $9.77 $9.57 $9.76 $43.20 2,207,468
2019-08-07 $9.19 $9.70 $9.08 $9.64 $42.67 3,589,606
2019-08-06 $9.01 $9.23 $8.99 $9.16 $40.54 2,714,754
2019-08-05 $9.14 $9.14 $8.88 $8.97 $39.70 3,030,841
2019-08-02 $9.06 $9.19 $9.04 $9.18 $40.63 1,567,475
2019-08-01 $9.10 $9.14 $9.02 $9.07 $40.14 1,427,720
2019-07-31 $9.23 $9.29 $9.05 $9.12 $40.36 1,799,341
2019-07-30 $9.24 $9.34 $9.22 $9.24 $40.89 1,789,001
2019-07-29 $9.25 $9.31 $9.22 $9.24 $40.89 2,327,765
2019-07-26 $9.10 $9.28 $9.06 $9.22 $40.81 2,228,830
2019-07-25 $9.09 $9.13 $9.02 $9.09 $40.23 1,594,224
2019-07-24 $9.00 $9.11 $8.94 $9.10 $40.28 1,547,093
2019-07-23 $8.89 $9.00 $8.83 $8.97 $39.70 1,365,960
2019-07-22 $8.89 $8.90 $8.77 $8.87 $39.26 1,074,035
2019-07-19 $8.99 $8.99 $8.80 $8.82 $39.04 1,876,255
2019-07-18 $9.04 $9.04 $8.94 $8.99 $39.79 1,606,416
2019-07-17 $9.14 $9.20 $8.98 $9.08 $40.19 2,102,985
2019-07-16 $9.13 $9.15 $9.04 $9.11 $40.32 1,677,368
2019-07-15 $9.15 $9.22 $9.11 $9.18 $40.63 1,745,549
2019-07-12 $9.17 $9.18 $9.09 $9.13 $40.41 1,586,055
2019-07-11 $9.38 $9.40 $9.12 $9.17 $40.58 2,276,085
2019-07-10 $9.19 $9.39 $9.14 $9.34 $41.34 2,628,158
2019-07-09 $9.13 $9.21 $9.08 $9.13 $40.41 1,218,834
2019-07-08 $9.16 $9.19 $9.08 $9.15 $40.50 951,742
2019-07-05 $9.08 $9.20 $8.96 $9.16 $40.54 1,162,127
2019-07-03 $9.08 $9.18 $9.04 $9.16 $40.54 930,910
2019-07-02 $8.95 $9.06 $8.91 $9.05 $40.05 1,989,875
2019-07-01 $9.06 $9.06 $8.78 $8.93 $39.52 2,079,514
2019-06-28 $8.89 $9.06 $8.88 $9.01 $39.88 3,194,372
2019-06-27 $8.85 $8.94 $8.83 $8.89 $39.35 1,891,866
2019-06-26 $9.25 $9.25 $8.90 $8.94 $38.96 3,730,884
2019-06-25 $9.42 $9.47 $9.22 $9.23 $40.23 2,685,063
2019-06-24 $9.55 $9.55 $9.36 $9.41 $41.01 2,422,749
2019-06-21 $9.60 $9.66 $9.42 $9.50 $41.41 3,111,601
2019-06-20 $9.69 $9.70 $9.61 $9.64 $42.02 1,711,022
2019-06-19 $9.56 $9.64 $9.49 $9.61 $41.88 2,780,178
2019-06-18 $9.70 $9.72 $9.56 $9.58 $41.75 2,082,276
2019-06-17 $9.57 $9.69 $9.55 $9.66 $42.10 2,379,285
2019-06-14 $9.50 $9.64 $9.46 $9.53 $41.54 3,095,655
2019-06-13 $9.27 $9.52 $9.25 $9.50 $41.41 4,979,272
2019-06-12 $9.28 $9.39 $9.25 $9.38 $40.88 1,756,638
2019-06-11 $9.22 $9.27 $9.15 $9.25 $40.32 3,082,998
2019-06-10 $9.04 $9.07 $8.94 $9.03 $39.36 3,058,176
2019-06-07 $9.06 $9.13 $9.02 $9.04 $39.40 2,657,077
2019-06-06 $8.93 $9.05 $8.89 $9.02 $39.31 2,517,320
2019-06-05 $8.82 $9.00 $8.74 $9.00 $39.23 1,629,500
2019-06-04 $8.90 $8.90 $8.67 $8.76 $38.18 2,203,792
2019-06-03 $8.94 $9.00 $8.79 $8.90 $38.79 2,709,206
2019-05-31 $8.61 $8.88 $8.60 $8.88 $38.70 3,961,476
2019-05-30 $8.54 $8.66 $8.52 $8.64 $37.66 2,823,045
2019-05-29 $8.59 $8.60 $8.46 $8.51 $37.09 2,786,041
2019-05-28 $8.67 $8.70 $8.58 $8.58 $37.40 3,282,560
2019-05-24 $8.70 $8.75 $8.65 $8.65 $37.70 1,065,284
2019-05-23 $8.57 $8.68 $8.55 $8.68 $37.83 1,715,106
2019-05-22 $8.53 $8.64 $8.51 $8.62 $37.57 710,484
2019-05-21 $8.51 $8.59 $8.48 $8.55 $37.26 1,201,482
2019-05-20 $8.66 $8.66 $8.44 $8.49 $37.00 1,461,639
2019-05-17 $8.64 $8.67 $8.59 $8.66 $37.74 1,198,950
2019-05-16 $8.61 $8.71 $8.59 $8.67 $37.79 1,190,006
2019-05-15 $8.51 $8.65 $8.49 $8.62 $37.57 1,943,532
2019-05-14 $8.46 $8.54 $8.44 $8.51 $37.09 1,438,664
2019-05-13 $8.31 $8.49 $8.31 $8.47 $36.92 1,652,247
2019-05-10 $8.23 $8.41 $8.23 $8.40 $36.61 1,139,851
2019-05-09 $8.28 $8.28 $8.14 $8.22 $35.83 1,583,851
2019-05-08 $8.20 $8.32 $8.20 $8.24 $35.91 1,115,547
2019-05-07 $8.30 $8.35 $8.18 $8.19 $35.70 2,039,684
2019-05-06 $8.28 $8.39 $8.26 $8.35 $36.39 1,068,878
2019-05-03 $8.32 $8.39 $8.26 $8.38 $36.52 1,455,506
2019-05-02 $8.23 $8.35 $8.23 $8.31 $36.22 1,555,158
2019-05-01 $8.29 $8.35 $8.22 $8.23 $35.87 1,210,801
2019-04-30 $8.21 $8.28 $8.15 $8.26 $36.00 973,224
2019-04-29 $8.27 $8.32 $8.19 $8.19 $35.70 708,886
2019-04-26 $8.26 $8.34 $8.22 $8.30 $36.17 742,757
2019-04-25 $8.20 $8.28 $8.17 $8.22 $35.83 966,736
2019-04-24 $8.20 $8.29 $8.17 $8.21 $35.78 898,092
2019-04-23 $8.06 $8.16 $8.01 $8.14 $35.48 1,206,241
2019-04-22 $8.06 $8.07 $7.96 $8.02 $34.95 1,689,659
2019-04-18 $8.03 $8.09 $8.01 $8.07 $35.17 909,704
2019-04-17 $8.16 $8.19 $7.93 $8.00 $34.87 1,993,994
2019-04-16 $8.38 $8.38 $8.12 $8.13 $35.43 1,515,681
2019-04-15 $8.35 $8.38 $8.29 $8.33 $36.31 1,356,309
2019-04-12 $8.37 $8.37 $8.25 $8.35 $36.39 730,941
2019-04-11 $8.34 $8.38 $8.27 $8.33 $36.31 985,249
2019-04-10 $8.22 $8.35 $8.19 $8.33 $36.31 1,954,621
2019-04-09 $8.28 $8.28 $8.17 $8.17 $35.61 1,467,548
2019-04-08 $8.33 $8.34 $8.26 $8.28 $36.09 1,248,536
2019-04-05 $8.36 $8.36 $8.28 $8.32 $36.26 1,531,131
2019-04-04 $8.30 $8.34 $8.25 $8.34 $36.35 1,690,974
2019-04-03 $8.42 $8.44 $8.27 $8.32 $36.26 2,788,103
2019-04-02 $8.44 $8.44 $8.32 $8.42 $36.70 2,284,733
2019-04-01 $8.38 $8.42 $8.25 $8.40 $36.61 1,623,410
2019-03-29 $8.45 $8.47 $8.33 $8.37 $36.48 1,550,722
2019-03-28 $8.37 $8.43 $8.31 $8.43 $36.74 1,202,088
2019-03-27 $8.53 $8.56 $8.40 $8.47 $36.32 1,768,922
2019-03-26 $8.51 $8.55 $8.47 $8.50 $36.45 1,370,532
2019-03-25 $8.43 $8.51 $8.37 $8.50 $36.45 1,552,731
2019-03-22 $8.40 $8.48 $8.36 $8.43 $36.15 1,995,949
2019-03-21 $8.15 $8.44 $8.13 $8.42 $36.11 3,305,423
2019-03-20 $8.19 $8.27 $8.07 $8.17 $35.04 2,263,193
2019-03-19 $8.16 $8.22 $8.13 $8.18 $35.08 1,142,661
2019-03-18 $8.26 $8.31 $8.13 $8.17 $35.04 1,434,776
2019-03-15 $8.29 $8.34 $8.23 $8.23 $35.29 1,989,400
2019-03-14 $8.32 $8.33 $8.26 $8.27 $35.47 1,811,748
2019-03-13 $8.24 $8.35 $8.22 $8.31 $35.64 1,237,346
2019-03-12 $8.18 $8.27 $8.18 $8.25 $35.38 1,376,135
2019-03-11 $8.09 $8.16 $8.04 $8.16 $34.99 1,897,818
2019-03-08 $7.95 $8.08 $7.93 $8.07 $34.61 1,661,487
2019-03-07 $8.00 $8.10 $7.95 $8.01 $34.35 1,135,551
2019-03-06 $8.04 $8.06 $7.96 $7.97 $34.18 1,459,636
2019-03-05 $7.95 $8.08 $7.94 $8.05 $34.52 1,514,965
2019-03-04 $7.92 $7.99 $7.86 $7.99 $34.26 1,780,131
2019-03-01 $7.98 $8.00 $7.79 $7.91 $33.92 1,338,141
2019-02-28 $7.96 $8.11 $7.93 $7.97 $34.18 1,247,226
2019-02-27 $7.94 $8.03 $7.89 $7.99 $34.26 2,055,927
2019-02-26 $8.08 $8.09 $7.95 $7.97 $34.18 1,526,259
2019-02-25 $8.09 $8.13 $8.01 $8.06 $34.57 2,075,401
2019-02-22 $8.15 $8.21 $8.08 $8.11 $34.78 1,863,579
2019-02-21 $8.17 $8.20 $8.04 $8.10 $34.74 2,428,665
2019-02-20 $8.25 $8.25 $8.14 $8.16 $34.99 1,509,111
2019-02-19 $8.27 $8.33 $8.21 $8.26 $35.42 1,687,029
2019-02-15 $8.28 $8.29 $8.24 $8.27 $35.47 627,555
2019-02-14 $8.23 $8.30 $8.19 $8.27 $35.47 1,034,017
2019-02-13 $8.27 $8.30 $8.18 $8.21 $35.21 1,479,721
2019-02-12 $8.35 $8.38 $8.26 $8.28 $35.51 2,685,268
2019-02-11 $8.21 $8.35 $8.18 $8.33 $35.72 1,956,193
2019-02-08 $8.17 $8.24 $8.14 $8.19 $35.12 1,836,646
2019-02-07 $8.10 $8.20 $8.08 $8.19 $35.12 3,645,027
2019-02-06 $8.10 $8.14 $8.06 $8.11 $34.78 1,547,750
2019-02-05 $8.08 $8.12 $8.00 $8.11 $34.78 1,299,337
2019-02-04 $8.02 $8.08 $7.96 $8.07 $34.61 946,013
2019-02-01 $8.08 $8.12 $7.85 $8.02 $34.39 2,174,641
2019-01-31 $7.97 $8.08 $7.90 $8.08 $34.65 1,740,619
2019-01-30 $7.96 $8.08 $7.93 $7.99 $34.26 2,517,086
2019-01-29 $7.80 $7.97 $7.80 $7.96 $34.14 1,495,233
2019-01-28 $7.63 $7.87 $7.60 $7.79 $33.41 2,291,073
2019-01-25 $7.59 $7.69 $7.59 $7.66 $32.85 1,907,522
2019-01-24 $7.67 $7.67 $7.55 $7.59 $32.55 1,195,274
2019-01-23 $7.74 $7.75 $7.63 $7.66 $32.85 1,401,444
2019-01-22 $7.78 $7.79 $7.67 $7.74 $33.19 896,900
2019-01-18 $7.77 $7.80 $7.70 $7.77 $33.32 1,131,343
2019-01-17 $7.69 $7.77 $7.68 $7.74 $33.19 1,199,351
2019-01-16 $7.60 $7.72 $7.60 $7.71 $33.06 1,225,353
2019-01-15 $7.62 $7.68 $7.57 $7.61 $32.64 1,272,970
2019-01-14 $7.56 $7.64 $7.54 $7.58 $32.51 1,513,317
2019-01-11 $7.52 $7.59 $7.51 $7.57 $32.46 1,056,330
2019-01-10 $7.43 $7.57 $7.41 $7.55 $32.38 1,174,255
2019-01-09 $7.49 $7.53 $7.39 $7.50 $32.16 1,167,343
2019-01-08 $7.36 $7.50 $7.30 $7.49 $32.12 2,099,339
2019-01-07 $7.28 $7.37 $7.26 $7.30 $31.31 1,745,576
2019-01-04 $7.20 $7.33 $7.17 $7.26 $31.13 955,407
2019-01-03 $7.04 $7.23 $7.04 $7.17 $30.75 1,560,523
2019-01-02 $7.09 $7.10 $7.00 $7.04 $30.19 1,549,872
2018-12-31 $7.16 $7.19 $7.04 $7.15 $30.66 1,703,375
2018-12-28 $7.25 $7.31 $7.12 $7.16 $30.71 1,550,072
2018-12-27 $7.28 $7.33 $7.09 $7.33 $30.84 1,718,431
2018-12-26 $7.02 $7.33 $6.96 $7.32 $30.80 1,860,315
2018-12-24 $7.29 $7.30 $6.98 $7.02 $29.54 1,321,940
2018-12-21 $7.37 $7.52 $7.26 $7.31 $30.76 2,729,947
2018-12-20 $7.49 $7.55 $7.32 $7.38 $31.05 1,836,802
2018-12-19 $7.62 $7.62 $7.43 $7.49 $31.52 2,817,749
2018-12-18 $7.59 $7.69 $7.50 $7.64 $32.15 2,138,472
2018-12-17 $7.84 $7.85 $7.50 $7.54 $31.73 2,528,660
2018-12-14 $7.78 $7.87 $7.76 $7.84 $32.99 1,801,346
2018-12-13 $7.56 $7.81 $7.56 $7.81 $32.86 2,388,302
2018-12-12 $7.85 $7.86 $7.55 $7.55 $31.77 1,436,362
2018-12-11 $7.84 $7.90 $7.79 $7.80 $32.82 1,634,872
2018-12-10 $7.81 $7.84 $7.68 $7.80 $32.82 2,173,690
2018-12-07 $7.88 $7.88 $7.78 $7.81 $32.86 1,630,574
2018-12-06 $7.60 $7.91 $7.52 $7.90 $33.24 2,801,296
2018-12-04 $7.76 $7.80 $7.63 $7.66 $32.23 2,095,332
2018-12-03 $7.71 $7.76 $7.63 $7.75 $32.61 1,711,897
2018-11-30 $7.65 $7.70 $7.59 $7.65 $32.19 2,283,684
2018-11-29 $7.65 $7.65 $7.52 $7.63 $32.10 1,191,626
2018-11-28 $7.52 $7.69 $7.50 $7.65 $32.19 2,306,588
2018-11-27 $7.49 $7.56 $7.44 $7.53 $31.68 1,278,384
2018-11-26 $7.51 $7.53 $7.45 $7.49 $31.52 1,587,562
2018-11-23 $7.50 $7.55 $7.43 $7.50 $31.56 450,214
2018-11-21 $7.51 $7.59 $7.48 $7.50 $31.56 998,822
2018-11-20 $7.48 $7.56 $7.41 $7.52 $31.64 2,458,366
2018-11-19 $7.71 $7.76 $7.50 $7.54 $31.73 2,282,552
2018-11-16 $7.63 $7.72 $7.59 $7.71 $32.44 2,273,315
2018-11-15 $7.66 $7.66 $7.54 $7.63 $32.10 2,264,135
2018-11-14 $7.72 $7.75 $7.65 $7.70 $32.40 1,156,028
2018-11-13 $7.64 $7.72 $7.58 $7.72 $32.48 1,970,898
2018-11-12 $7.70 $7.76 $7.60 $7.63 $32.10 1,247,501
2018-11-09 $7.65 $7.70 $7.62 $7.69 $32.36 1,444,303
2018-11-08 $7.54 $7.69 $7.51 $7.65 $32.19 1,900,049
2018-11-07 $7.47 $7.57 $7.45 $7.57 $31.85 1,091,458
2018-11-06 $7.55 $7.57 $7.39 $7.47 $31.43 1,591,198
2018-11-05 $7.42 $7.58 $7.37 $7.53 $31.68 2,692,929
2018-11-02 $7.39 $7.41 $7.27 $7.41 $31.18 2,099,308
2018-11-01 $7.37 $7.39 $7.29 $7.39 $31.09 1,690,290
2018-10-31 $7.48 $7.50 $7.31 $7.33 $30.84 2,716,660
2018-10-30 $7.38 $7.52 $7.35 $7.48 $31.47 2,142,296
2018-10-29 $7.31 $7.44 $7.27 $7.37 $31.01 1,241,701
2018-10-26 $7.42 $7.47 $7.21 $7.25 $30.51 1,467,599
2018-10-25 $7.33 $7.50 $7.30 $7.45 $31.35 2,610,886
2018-10-24 $7.27 $7.44 $7.23 $7.33 $30.84 2,194,806
2018-10-23 $7.13 $7.27 $7.11 $7.25 $30.51 1,966,296
2018-10-22 $7.24 $7.26 $7.10 $7.13 $30.00 1,332,195
2018-10-19 $7.19 $7.24 $7.16 $7.22 $30.38 1,931,815
2018-10-18 $7.24 $7.26 $7.18 $7.19 $30.25 2,229,734
2018-10-17 $7.16 $7.24 $7.11 $7.24 $30.46 1,945,808
2018-10-16 $7.07 $7.20 $6.98 $7.17 $30.17 2,846,881
2018-10-15 $6.97 $7.08 $6.95 $7.04 $29.62 1,880,116
2018-10-12 $6.98 $7.01 $6.90 $6.97 $29.33 2,827,563
2018-10-11 $7.02 $7.04 $6.88 $6.92 $29.12 3,586,516
2018-10-10 $7.19 $7.24 $7.00 $7.01 $29.50 2,398,605
2018-10-09 $7.16 $7.27 $7.15 $7.24 $30.46 2,203,723
2018-10-08 $7.00 $7.19 $7.00 $7.19 $30.25 1,767,422
2018-10-05 $7.00 $7.08 $6.98 $6.99 $29.41 2,186,116
2018-10-04 $7.10 $7.15 $6.97 $7.00 $29.45 3,294,704
2018-10-03 $7.20 $7.22 $7.08 $7.15 $30.08 3,123,762
2018-10-02 $7.18 $7.27 $7.16 $7.20 $30.30 2,187,619
2018-10-01 $7.27 $7.30 $7.16 $7.16 $30.13 2,788,238
2018-09-28 $7.19 $7.26 $7.16 $7.26 $30.55 4,955,201
2018-09-27 $7.19 $7.24 $7.12 $7.18 $30.21 1,692,102
2018-09-26 $7.40 $7.42 $7.25 $7.25 $29.93 2,973,149
2018-09-25 $7.40 $7.42 $7.34 $7.38 $30.47 1,746,183
2018-09-24 $7.46 $7.48 $7.32 $7.37 $30.43 1,254,821
2018-09-21 $7.46 $7.50 $7.42 $7.47 $30.84 1,658,753
2018-09-20 $7.35 $7.48 $7.32 $7.46 $30.80 2,213,419
2018-09-19 $7.54 $7.57 $7.33 $7.35 $30.35 1,369,046
2018-09-18 $7.62 $7.65 $7.54 $7.55 $31.17 1,214,331
2018-09-17 $7.61 $7.66 $7.58 $7.61 $31.42 1,445,863
2018-09-14 $7.67 $7.67 $7.50 $7.61 $31.42 1,277,766
2018-09-13 $7.65 $7.75 $7.59 $7.68 $31.71 1,835,056
2018-09-12 $7.67 $7.69 $7.61 $7.61 $31.42 2,202,098
2018-09-11 $7.66 $7.72 $7.64 $7.66 $31.63 1,506,495
2018-09-10 $7.69 $7.75 $7.66 $7.68 $31.71 1,008,459
2018-09-07 $7.76 $7.78 $7.64 $7.67 $31.67 1,076,062
2018-09-06 $7.85 $7.88 $7.79 $7.81 $32.24 889,199
2018-09-05 $7.72 $7.86 $7.70 $7.82 $32.29 1,175,928
2018-09-04 $7.83 $7.87 $7.72 $7.74 $31.96 1,714,274
2018-08-31 $7.80 $7.84 $7.76 $7.82 $32.29 2,241,147
2018-08-30 $7.90 $7.91 $7.78 $7.78 $32.12 1,003,887
2018-08-29 $7.88 $7.93 $7.83 $7.89 $32.57 977,805
2018-08-28 $7.80 $7.89 $7.77 $7.88 $32.53 1,014,801
2018-08-27 $7.83 $7.85 $7.75 $7.79 $32.16 1,707,629
2018-08-24 $7.79 $7.85 $7.74 $7.83 $32.33 820,326
2018-08-23 $7.83 $7.86 $7.78 $7.78 $32.12 826,359
2018-08-22 $7.93 $7.96 $7.82 $7.84 $32.37 2,264,690
2018-08-21 $7.95 $7.98 $7.91 $7.93 $32.74 1,658,595
2018-08-20 $7.97 $8.00 $7.91 $7.94 $32.78 1,518,037
2018-08-17 $7.92 $7.96 $7.87 $7.96 $32.86 1,755,889
2018-08-16 $7.87 $7.97 $7.85 $7.94 $32.78 1,838,835
2018-08-15 $7.64 $7.87 $7.63 $7.87 $32.49 3,367,308
2018-08-14 $7.58 $7.70 $7.51 $7.66 $31.63 1,291,779
2018-08-13 $7.56 $7.62 $7.52 $7.56 $31.21 1,277,417
2018-08-10 $7.61 $7.65 $7.54 $7.55 $31.17 1,753,486
2018-08-09 $7.66 $7.73 $7.62 $7.65 $31.58 1,299,401
2018-08-08 $7.71 $7.71 $7.63 $7.65 $31.58 1,370,384
2018-08-07 $7.69 $7.72 $7.62 $7.71 $31.83 1,943,483
2018-08-06 $7.70 $7.71 $7.63 $7.69 $31.75 2,206,756
2018-08-03 $7.48 $7.73 $7.45 $7.69 $31.75 1,703,121
2018-08-02 $7.63 $7.71 $7.60 $7.71 $31.83 1,378,946
2018-08-01 $7.59 $7.67 $7.50 $7.65 $31.58 1,057,747
2018-07-31 $7.54 $7.68 $7.48 $7.63 $31.50 1,330,244
2018-07-30 $7.47 $7.51 $7.41 $7.50 $30.96 1,422,606
2018-07-27 $7.54 $7.55 $7.41 $7.45 $30.76 977,105
2018-07-26 $7.51 $7.57 $7.50 $7.53 $31.09 1,182,713
2018-07-25 $7.43 $7.54 $7.43 $7.51 $31.01 1,022,731
2018-07-24 $7.47 $7.48 $7.43 $7.46 $30.80 1,328,966
2018-07-23 $7.37 $7.48 $7.37 $7.45 $30.76 3,155,422
2018-07-20 $7.52 $7.53 $7.38 $7.39 $30.51 1,491,303
2018-07-19 $7.41 $7.51 $7.39 $7.50 $30.96 2,792,214
2018-07-18 $7.46 $7.48 $7.37 $7.42 $30.63 1,370,597
2018-07-17 $7.55 $7.57 $7.45 $7.46 $30.80 1,008,805
2018-07-16 $7.68 $7.68 $7.52 $7.53 $31.09 1,418,317
2018-07-13 $7.68 $7.71 $7.64 $7.69 $31.75 922,995
2018-07-12 $7.69 $7.71 $7.63 $7.68 $31.71 1,094,055
2018-07-11 $7.67 $7.75 $7.65 $7.68 $31.71 1,724,988
2018-07-10 $7.67 $7.70 $7.62 $7.67 $31.67 1,416,896
2018-07-09 $7.70 $7.71 $7.62 $7.66 $31.63 1,661,107
2018-07-06 $7.55 $7.70 $7.55 $7.70 $31.79 1,066,022
2018-07-05 $7.55 $7.61 $7.48 $7.59 $31.34 1,367,015
2018-07-03 $7.43 $7.57 $7.40 $7.50 $30.96 1,384,001
2018-07-02 $7.44 $7.52 $7.36 $7.44 $30.72 2,757,859
2018-06-29 $7.37 $7.51 $7.33 $7.44 $30.72 1,755,894
2018-06-28 $7.34 $7.43 $7.22 $7.40 $30.55 3,137,746
2018-06-27 $7.53 $7.54 $7.47 $7.48 $30.32 1,621,243
2018-06-26 $7.51 $7.53 $7.43 $7.48 $30.32 1,664,534
2018-06-25 $7.54 $7.57 $7.46 $7.50 $30.40 1,690,048
2018-06-22 $7.43 $7.54 $7.37 $7.54 $30.56 2,957,934
2018-06-21 $7.38 $7.48 $7.36 $7.38 $29.91 2,964,124
2018-06-20 $7.34 $7.40 $7.30 $7.38 $29.91 1,752,930
2018-06-19 $7.30 $7.38 $7.27 $7.32 $29.67 3,761,407
2018-06-18 $7.27 $7.32 $7.24 $7.31 $29.63 1,265,207
2018-06-15 $7.22 $7.31 $7.22 $7.29 $29.55 3,857,932
2018-06-14 $7.30 $7.30 $7.22 $7.24 $29.35 1,739,964
2018-06-13 $7.27 $7.30 $7.19 $7.26 $29.43 3,103,813
2018-06-12 $7.17 $7.27 $7.13 $7.25 $29.39 2,162,263
2018-06-11 $7.18 $7.27 $7.16 $7.20 $29.18 3,618,297
2018-06-08 $7.15 $7.19 $7.11 $7.18 $29.10 1,111,534
2018-06-07 $7.09 $7.15 $7.06 $7.15 $28.98 1,114,351
2018-06-06 $7.06 $7.10 $7.01 $7.08 $28.70 1,329,917
2018-06-05 $7.08 $7.10 $7.03 $7.06 $28.62 1,911,052
2018-06-04 $7.07 $7.09 $6.97 $7.05 $28.58 2,553,779
2018-06-01 $7.13 $7.17 $7.02 $7.05 $28.58 1,241,293
2018-05-31 $7.18 $7.20 $7.12 $7.16 $29.02 3,317,336
2018-05-30 $7.14 $7.23 $7.11 $7.15 $28.98 1,388,062
2018-05-29 $7.08 $7.18 $7.04 $7.12 $28.86 1,371,531
2018-05-25 $7.03 $7.10 $7.01 $7.09 $28.74 733,572
2018-05-24 $7.07 $7.10 $6.97 $7.02 $28.45 1,007,735
2018-05-23 $7.00 $7.11 $6.98 $7.04 $28.54 927,190
2018-05-22 $6.93 $7.00 $6.88 $6.96 $28.21 1,296,534
2018-05-21 $6.83 $6.96 $6.78 $6.93 $28.09 966,781
2018-05-18 $6.90 $6.92 $6.81 $6.86 $27.81 786,952
2018-05-17 $6.93 $6.95 $6.86 $6.88 $27.89 1,208,861
2018-05-16 $7.06 $7.08 $6.91 $6.92 $28.05 1,975,450
2018-05-15 $7.01 $7.04 $6.95 $6.99 $28.33 5,391,380
2018-05-14 $7.07 $7.09 $7.02 $7.07 $28.66 1,658,226
2018-05-11 $7.13 $7.15 $7.02 $7.06 $28.62 1,158,216
2018-05-10 $7.04 $7.14 $7.00 $7.11 $28.82 1,559,747
2018-05-09 $6.91 $7.04 $6.89 $6.99 $28.33 3,154,598
2018-05-08 $6.98 $7.00 $6.91 $6.91 $28.01 1,701,599
2018-05-07 $6.96 $7.00 $6.92 $6.99 $28.33 1,471,821
2018-05-04 $6.89 $7.01 $6.82 $6.94 $28.13 2,159,452
2018-05-03 $6.80 $6.87 $6.76 $6.85 $27.77 1,855,094
2018-05-02 $6.80 $6.90 $6.76 $6.81 $27.60 2,064,641
2018-05-01 $6.80 $6.84 $6.69 $6.81 $27.60 1,342,595
2018-04-30 $6.87 $6.91 $6.78 $6.80 $27.56 1,243,238
2018-04-27 $6.76 $6.89 $6.75 $6.87 $27.85 1,189,339
2018-04-26 $6.70 $6.79 $6.67 $6.75 $27.36 1,245,187
2018-04-25 $6.66 $6.70 $6.59 $6.66 $26.99 1,122,462
2018-04-24 $6.59 $6.71 $6.57 $6.63 $26.87 1,221,392
2018-04-23 $6.65 $6.67 $6.52 $6.59 $26.71 824,721
2018-04-20 $6.71 $6.71 $6.60 $6.64 $26.91 1,155,093
2018-04-19 $6.79 $6.79 $6.63 $6.65 $26.95 1,166,255
2018-04-18 $6.90 $6.92 $6.80 $6.81 $27.60 954,663
2018-04-17 $6.85 $6.92 $6.79 $6.89 $27.93 1,178,611
2018-04-16 $6.72 $6.86 $6.65 $6.82 $27.64 1,271,330
2018-04-13 $6.70 $6.71 $6.64 $6.67 $27.04 1,280,878
2018-04-12 $6.90 $6.90 $6.68 $6.69 $27.12 1,234,988
2018-04-11 $6.86 $6.92 $6.83 $6.88 $27.89 1,099,649
2018-04-10 $6.85 $6.90 $6.81 $6.87 $27.85 1,225,647
2018-04-09 $6.90 $6.92 $6.80 $6.81 $27.60 1,692,194
2018-04-06 $6.95 $7.05 $6.84 $6.85 $27.77 1,747,022
2018-04-05 $6.99 $7.02 $6.92 $6.94 $28.13 1,283,796
2018-04-04 $6.87 $7.04 $6.86 $7.00 $28.37 1,228,762
2018-04-03 $6.83 $6.97 $6.81 $6.93 $28.09 1,972,720
2018-04-02 $6.95 $7.02 $6.79 $6.83 $27.68 2,030,251
2018-03-29 $6.93 $7.02 $6.89 $6.96 $28.21 3,089,827
2018-03-28 $6.73 $6.96 $6.71 $6.93 $28.09 2,107,183
2018-03-27 $6.74 $6.91 $6.64 $6.84 $27.19 2,648,317
2018-03-26 $6.70 $6.74 $6.62 $6.72 $26.71 1,335,498
2018-03-23 $6.84 $6.84 $6.64 $6.66 $26.47 1,227,004
2018-03-22 $6.84 $6.94 $6.79 $6.79 $26.99 1,282,030
2018-03-21 $6.91 $6.95 $6.81 $6.84 $27.19 1,046,968
2018-03-20 $7.00 $7.05 $6.90 $6.94 $27.58 1,278,236
2018-03-19 $7.03 $7.04 $6.94 $7.01 $27.86 1,078,602
2018-03-16 $6.98 $7.05 $6.91 $7.05 $28.02 1,471,139
2018-03-15 $7.02 $7.02 $6.91 $6.96 $27.66 1,116,949
2018-03-14 $7.06 $7.08 $7.00 $7.03 $27.94 1,192,367
2018-03-13 $7.06 $7.13 $7.02 $7.05 $28.02 1,671,218
2018-03-12 $7.01 $7.11 $6.99 $7.02 $27.90 1,695,978
2018-03-09 $7.13 $7.14 $6.95 $7.01 $27.86 1,287,885
2018-03-08 $6.99 $7.14 $6.97 $7.14 $28.38 2,958,109
2018-03-07 $6.92 $7.01 $6.92 $6.99 $27.78 1,170,126
2018-03-06 $6.92 $6.97 $6.85 $6.94 $27.58 771,789
2018-03-05 $6.83 $6.99 $6.81 $6.93 $27.54 836,546
2018-03-02 $6.75 $6.84 $6.72 $6.84 $27.19 1,049,406
2018-03-01 $6.82 $6.93 $6.75 $6.79 $26.99 1,313,100
2018-02-28 $6.86 $6.93 $6.82 $6.85 $27.22 1,675,158
2018-02-27 $6.98 $7.02 $6.76 $6.80 $27.03 1,661,354
2018-02-26 $6.95 $7.03 $6.92 $6.99 $27.78 2,074,126
2018-02-23 $6.88 $6.92 $6.81 $6.89 $27.38 3,290,509
2018-02-22 $6.85 $6.91 $6.77 $6.81 $27.07 3,080,873
2018-02-21 $6.84 $6.90 $6.73 $6.74 $26.79 1,739,752
2018-02-20 $6.97 $7.03 $6.83 $6.84 $27.19 1,712,453
2018-02-16 $7.07 $7.12 $6.94 $7.00 $27.82 3,897,080
2018-02-15 $6.97 $7.09 $6.93 $7.08 $28.14 2,363,083
2018-02-14 $6.84 $6.99 $6.74 $6.93 $27.54 2,661,248
2018-02-13 $6.84 $6.96 $6.71 $6.89 $27.38 1,656,269
2018-02-12 $6.94 $6.94 $6.62 $6.85 $27.22 3,197,741
2018-02-09 $6.72 $6.96 $6.68 $6.89 $27.38 2,608,506
2018-02-08 $6.92 $6.96 $6.68 $6.68 $26.55 1,890,000
2018-02-07 $6.95 $7.09 $6.87 $6.91 $27.46 2,398,539
2018-02-06 $6.87 $6.97 $6.78 $6.95 $27.62 4,054,723
2018-02-05 $7.05 $7.12 $6.92 $6.93 $27.54 4,275,342
2018-02-02 $7.04 $7.13 $6.94 $7.09 $28.18 2,005,555
2018-02-01 $7.19 $7.21 $7.05 $7.10 $28.22 1,990,642
2018-01-31 $7.09 $7.26 $7.06 $7.20 $28.62 3,320,845
2018-01-30 $7.11 $7.12 $7.04 $7.09 $28.18 1,838,680
2018-01-29 $7.34 $7.35 $7.11 $7.11 $28.26 2,786,604
2018-01-26 $7.46 $7.46 $7.31 $7.38 $29.33 1,353,421
2018-01-25 $7.39 $7.46 $7.39 $7.46 $29.65 1,524,710
2018-01-24 $7.40 $7.45 $7.33 $7.44 $29.57 2,025,614
2018-01-23 $7.46 $7.48 $7.35 $7.39 $29.37 1,879,990
2018-01-22 $7.40 $7.47 $7.38 $7.45 $29.61 1,650,250
2018-01-19 $7.32 $7.39 $7.25 $7.38 $29.33 2,295,483
2018-01-18 $7.40 $7.40 $7.27 $7.30 $29.01 1,561,432
2018-01-17 $7.38 $7.44 $7.33 $7.43 $29.53 1,572,498
2018-01-16 $7.42 $7.51 $7.33 $7.34 $29.17 1,614,168
2018-01-12 $7.48 $7.52 $7.39 $7.42 $29.49 1,054,848
2018-01-11 $7.51 $7.54 $7.45 $7.51 $29.85 1,386,859
2018-01-10 $7.49 $7.52 $7.40 $7.51 $29.85 1,533,526
2018-01-09 $7.56 $7.56 $7.48 $7.49 $29.77 1,460,948
2018-01-08 $7.62 $7.65 $7.51 $7.56 $30.05 1,789,675
2018-01-05 $7.69 $7.70 $7.61 $7.62 $30.29 677,444
2018-01-04 $7.75 $7.77 $7.65 $7.66 $30.44 1,599,012
2018-01-03 $7.74 $7.79 $7.69 $7.77 $30.88 1,690,035
2018-01-02 $7.80 $7.83 $7.69 $7.73 $30.72 1,617,476
2017-12-29 $7.74 $7.83 $7.73 $7.79 $30.96 2,209,742
2017-12-28 $7.69 $7.75 $7.64 $7.74 $30.76 3,688,178
2017-12-27 $7.85 $7.89 $7.77 $7.84 $30.62 2,953,837
2017-12-26 $7.79 $7.90 $7.78 $7.85 $30.65 759,634
2017-12-22 $7.74 $7.87 $7.72 $7.82 $30.54 912,948
2017-12-21 $7.77 $7.78 $7.68 $7.76 $30.30 2,217,975
2017-12-20 $7.85 $7.87 $7.74 $7.76 $30.30 1,759,168
2017-12-19 $8.05 $8.05 $7.80 $7.85 $30.65 2,320,355
2017-12-18 $7.95 $8.09 $7.95 $8.01 $31.28 1,442,842
2017-12-15 $7.86 $7.94 $7.82 $7.91 $30.89 3,664,959
2017-12-14 $7.88 $7.96 $7.82 $7.90 $30.85 1,414,328
2017-12-13 $7.89 $7.95 $7.87 $7.88 $30.77 2,247,874
2017-12-12 $7.90 $7.96 $7.85 $7.86 $30.69 1,015,819
2017-12-11 $7.91 $8.00 $7.84 $7.91 $30.89 1,493,335
2017-12-08 $7.85 $7.96 $7.80 $7.93 $30.97 1,563,368
2017-12-07 $7.77 $7.84 $7.74 $7.84 $30.62 1,388,330
2017-12-06 $7.75 $7.80 $7.67 $7.79 $30.42 1,699,355
2017-12-05 $7.86 $7.89 $7.74 $7.75 $30.26 2,641,637
2017-12-04 $7.88 $7.93 $7.83 $7.87 $30.73 1,140,575
2017-12-01 $7.80 $7.88 $7.73 $7.88 $30.77 3,047,304
2017-11-30 $7.85 $7.89 $7.79 $7.80 $30.46 2,512,706
2017-11-29 $7.89 $7.92 $7.82 $7.85 $30.65 2,445,284
2017-11-28 $8.03 $8.04 $7.84 $7.91 $30.89 3,276,453
2017-11-27 $8.09 $8.09 $7.97 $8.04 $31.40 1,551,327
2017-11-24 $8.07 $8.12 $8.04 $8.06 $31.47 343,340
2017-11-22 $8.10 $8.16 $8.04 $8.05 $31.44 1,922,616
2017-11-21 $8.02 $8.15 $8.01 $8.13 $31.75 1,425,721
2017-11-20 $8.05 $8.07 $7.97 $8.01 $31.28 728,548
2017-11-17 $8.01 $8.08 $7.97 $8.07 $31.51 883,951
2017-11-16 $8.00 $8.05 $7.95 $8.01 $31.28 2,816,287
2017-11-15 $8.14 $8.16 $8.00 $8.00 $31.24 2,222,070
2017-11-14 $8.20 $8.26 $8.13 $8.13 $31.75 1,286,451
2017-11-13 $8.20 $8.25 $8.17 $8.23 $32.14 881,227
2017-11-10 $8.11 $8.23 $8.11 $8.21 $32.06 1,419,914
2017-11-09 $8.00 $8.22 $8.00 $8.17 $31.90 1,038,966
2017-11-08 $8.07 $8.21 $8.03 $8.11 $31.67 1,369,234
2017-11-07 $8.00 $8.13 $7.95 $8.03 $31.36 1,725,259
2017-11-06 $7.90 $8.08 $7.89 $8.06 $31.47 2,520,865
2017-11-03 $7.89 $7.93 $7.82 $7.92 $30.93 1,335,726
2017-11-02 $7.88 $8.01 $7.86 $7.92 $30.93 1,953,197
2017-11-01 $7.87 $7.91 $7.82 $7.87 $30.73 1,777,503
2017-10-31 $7.82 $7.89 $7.76 $7.89 $30.81 568,463
2017-10-30 $7.85 $7.92 $7.77 $7.82 $30.54 1,773,694
2017-10-27 $7.73 $7.95 $7.70 $7.89 $30.81 3,142,923
2017-10-26 $7.86 $7.86 $7.68 $7.75 $30.26 2,427,604
2017-10-25 $7.93 $7.95 $7.80 $7.81 $30.50 1,230,041
2017-10-24 $7.96 $8.02 $7.92 $7.95 $31.05 1,803,014
2017-10-23 $8.08 $8.10 $7.96 $7.97 $31.12 1,576,418
2017-10-20 $8.14 $8.14 $8.00 $8.06 $31.47 3,220,242
2017-10-19 $8.20 $8.26 $8.09 $8.11 $31.67 3,388,366
2017-10-18 $8.21 $8.26 $8.10 $8.23 $32.14 2,804,047
2017-10-17 $8.26 $8.30 $8.16 $8.22 $32.10 2,911,511
2017-10-16 $8.44 $8.47 $8.24 $8.26 $32.26 2,280,449
2017-10-13 $8.40 $8.53 $8.37 $8.41 $32.84 2,583,018
2017-10-12 $8.36 $8.40 $8.31 $8.38 $32.72 1,653,118
2017-10-11 $8.36 $8.40 $8.29 $8.36 $32.65 2,440,090
2017-10-10 $8.36 $8.44 $8.29 $8.36 $32.65 2,446,491
2017-10-09 $8.30 $8.37 $8.29 $8.35 $32.61 1,071,894
2017-10-06 $8.32 $8.33 $8.25 $8.29 $32.37 1,914,607
2017-10-05 $8.56 $8.57 $8.33 $8.35 $32.61 3,893,208
2017-10-04 $8.48 $8.54 $8.41 $8.53 $33.31 2,518,051
2017-10-03 $8.38 $8.48 $8.36 $8.48 $33.11 1,910,761
2017-10-02 $8.32 $8.39 $8.25 $8.37 $32.69 1,098,441
2017-09-29 $8.33 $8.37 $8.27 $8.29 $32.37 1,168,088
2017-09-28 $8.22 $8.33 $8.20 $8.32 $32.49 944,226
2017-09-27 $8.48 $8.50 $8.31 $8.35 $32.08 2,187,502
2017-09-26 $8.46 $8.53 $8.42 $8.48 $32.58 1,547,744
2017-09-25 $8.41 $8.57 $8.41 $8.47 $32.54 1,627,462
2017-09-22 $8.49 $8.53 $8.39 $8.40 $32.27 986,736
2017-09-21 $8.49 $8.54 $8.49 $8.49 $32.62 1,389,526
2017-09-20 $8.63 $8.64 $8.44 $8.50 $32.65 2,005,224
2017-09-19 $8.67 $8.69 $8.56 $8.60 $33.04 1,828,412
2017-09-18 $8.69 $8.71 $8.61 $8.67 $33.31 1,949,962
2017-09-15 $8.65 $8.68 $8.56 $8.68 $33.34 1,942,397
2017-09-14 $8.60 $8.63 $8.52 $8.59 $33.00 1,575,526
2017-09-13 $8.54 $8.61 $8.50 $8.59 $33.00 1,728,858
2017-09-12 $8.64 $8.68 $8.51 $8.54 $32.81 1,474,766
2017-09-11 $8.64 $8.71 $8.59 $8.61 $33.08 2,107,251
2017-09-08 $8.60 $8.71 $8.60 $8.65 $33.23 1,367,934
2017-09-07 $8.63 $8.71 $8.57 $8.62 $33.11 1,801,466
2017-09-06 $8.60 $8.68 $8.58 $8.61 $33.08 1,349,475
2017-09-05 $8.55 $8.68 $8.51 $8.59 $33.00 1,998,739
2017-09-01 $8.45 $8.58 $8.40 $8.53 $32.77 1,477,619
2017-08-31 $8.37 $8.50 $8.35 $8.44 $32.42 2,902,506
2017-08-30 $8.35 $8.40 $8.33 $8.36 $32.12 892,574
2017-08-29 $8.43 $8.46 $8.34 $8.38 $32.19 1,066,705
2017-08-28 $8.56 $8.59 $8.38 $8.42 $32.35 1,631,394
2017-08-25 $8.60 $8.61 $8.48 $8.54 $32.81 1,715,453
2017-08-24 $8.63 $8.75 $8.55 $8.56 $32.88 1,298,281
2017-08-23 $8.53 $8.65 $8.44 $8.62 $33.11 1,489,624
2017-08-22 $8.58 $8.64 $8.52 $8.52 $32.73 923,351
2017-08-21 $8.42 $8.58 $8.38 $8.57 $32.92 995,559
2017-08-18 $8.49 $8.49 $8.34 $8.38 $32.19 2,247,898
2017-08-17 $8.60 $8.67 $8.52 $8.52 $32.73 1,366,002
2017-08-16 $8.49 $8.71 $8.48 $8.63 $33.15 2,212,747
2017-08-15 $8.47 $8.48 $8.32 $8.48 $32.58 2,099,759
2017-08-14 $8.39 $8.55 $8.38 $8.49 $32.62 1,841,575
2017-08-11 $8.42 $8.46 $8.28 $8.33 $32.00 2,203,038
2017-08-10 $8.44 $8.55 $8.42 $8.47 $32.54 1,442,315
2017-08-09 $8.54 $8.67 $8.47 $8.49 $32.62 2,030,128
2017-08-08 $8.51 $8.60 $8.44 $8.59 $33.00 1,411,420
2017-08-07 $8.61 $8.64 $8.54 $8.56 $32.88 1,070,998
2017-08-04 $8.54 $8.65 $8.49 $8.60 $33.04 1,337,760
2017-08-03 $8.32 $8.56 $8.32 $8.56 $32.88 1,617,588
2017-08-02 $8.46 $8.49 $8.33 $8.36 $32.12 1,677,060
2017-08-01 $8.33 $8.49 $8.32 $8.46 $32.50 2,045,627
2017-07-31 $8.28 $8.32 $8.23 $8.31 $31.92 1,583,443
2017-07-28 $8.33 $8.40 $8.26 $8.27 $31.77 1,597,626
2017-07-27 $8.33 $8.46 $8.23 $8.32 $31.96 2,168,344
2017-07-26 $8.36 $8.39 $8.27 $8.33 $32.00 1,963,291
2017-07-25 $8.41 $8.41 $8.29 $8.35 $32.08 2,012,023
2017-07-24 $8.42 $8.47 $8.36 $8.40 $32.27 727,343
2017-07-21 $8.41 $8.46 $8.32 $8.42 $32.35 936,420
2017-07-20 $8.48 $8.49 $8.41 $8.43 $32.38 1,143,743
2017-07-19 $8.41 $8.49 $8.37 $8.48 $32.58 999,252
2017-07-18 $8.41 $8.46 $8.33 $8.40 $32.27 1,105,844
2017-07-17 $8.37 $8.48 $8.32 $8.43 $32.38 1,381,449
2017-07-14 $8.16 $8.36 $8.16 $8.35 $32.08 1,614,031
2017-07-13 $8.12 $8.17 $8.09 $8.15 $31.31 1,899,887
2017-07-12 $8.02 $8.20 $8.02 $8.12 $31.19 1,300,422
2017-07-11 $7.99 $8.01 $7.90 $7.93 $30.46 1,203,315
2017-07-10 $8.15 $8.24 $7.96 $7.98 $30.66 2,513,048
2017-07-07 $8.12 $8.17 $8.05 $8.14 $31.27 913,896
2017-07-06 $8.15 $8.27 $8.10 $8.11 $31.16 1,135,693
2017-07-05 $8.35 $8.42 $8.18 $8.20 $31.50 1,659,345
2017-07-03 $8.18 $8.37 $8.15 $8.36 $32.12 630,639
2017-06-30 $8.21 $8.27 $8.14 $8.14 $31.27 1,492,450
2017-06-29 $8.27 $8.31 $8.13 $8.20 $31.50 1,604,130
2017-06-28 $8.14 $8.29 $8.09 $8.26 $31.73 1,514,278
2017-06-27 $8.35 $8.41 $8.21 $8.21 $31.02 1,775,235
2017-06-26 $8.12 $8.41 $8.11 $8.36 $31.59 1,865,666
2017-06-23 $8.00 $8.12 $7.97 $8.06 $30.46 2,014,020
2017-06-22 $8.04 $8.04 $7.88 $8.00 $30.23 4,550,048
2017-06-21 $8.20 $8.23 $7.98 $8.04 $30.38 3,172,200
2017-06-20 $8.38 $8.39 $8.13 $8.20 $30.99 3,573,978
2017-06-19 $8.38 $8.43 $8.31 $8.36 $31.59 1,142,584
2017-06-16 $8.47 $8.50 $8.35 $8.37 $31.63 2,122,990
2017-06-15 $8.39 $8.54 $8.38 $8.45 $31.93 1,658,280
2017-06-14 $8.42 $8.49 $8.38 $8.47 $32.01 1,720,057
2017-06-13 $8.38 $8.39 $8.28 $8.39 $31.70 1,702,321
2017-06-12 $8.31 $8.46 $8.19 $8.36 $31.59 3,977,932
2017-06-09 $8.33 $8.39 $8.23 $8.32 $31.44 3,140,117
2017-06-08 $8.35 $8.45 $8.22 $8.36 $31.59 3,664,609
2017-06-07 $8.15 $8.39 $8.14 $8.38 $31.67 2,628,872
2017-06-06 $8.20 $8.20 $8.08 $8.14 $30.76 1,475,025
2017-06-05 $8.29 $8.33 $8.15 $8.17 $30.87 1,387,836
2017-06-02 $8.33 $8.43 $8.30 $8.36 $31.59 3,253,911
2017-06-01 $8.22 $8.39 $8.13 $8.26 $31.21 2,927,597
2017-05-31 $8.24 $8.27 $8.10 $8.27 $31.25 3,560,150
2017-05-30 $8.31 $8.36 $8.23 $8.24 $31.14 1,926,598
2017-05-26 $8.34 $8.39 $8.29 $8.33 $31.48 2,536,133
2017-05-25 $8.20 $8.40 $8.17 $8.36 $31.59 5,291,284
2017-05-24 $8.05 $8.20 $8.04 $8.17 $30.87 2,615,606
2017-05-23 $7.89 $8.12 $7.88 $8.04 $30.38 5,014,360
2017-05-22 $7.77 $7.88 $7.76 $7.83 $29.59 1,994,198
2017-05-19 $7.63 $7.85 $7.60 $7.76 $29.32 2,017,040
2017-05-18 $7.54 $7.66 $7.52 $7.64 $28.87 1,534,791
2017-05-17 $7.50 $7.61 $7.46 $7.53 $28.45 1,659,254
2017-05-16 $7.56 $7.58 $7.44 $7.49 $28.30 1,794,095
2017-05-15 $7.55 $7.73 $7.54 $7.57 $28.60 1,633,700
2017-05-12 $7.55 $7.61 $7.47 $7.50 $28.34 1,383,051
2017-05-11 $7.61 $7.61 $7.48 $7.55 $28.53 1,922,868
2017-05-10 $7.65 $7.77 $7.61 $7.63 $28.83 2,239,005
2017-05-09 $7.65 $7.73 $7.58 $7.68 $29.02 3,530,407
2017-05-08 $7.83 $7.87 $7.57 $7.63 $28.83 3,072,459
2017-05-05 $7.88 $7.92 $7.76 $7.85 $29.66 2,603,788
2017-05-04 $8.18 $8.22 $7.44 $7.67 $28.98 4,511,353
2017-05-03 $8.39 $8.42 $8.12 $8.20 $30.99 2,420,447
2017-05-02 $8.41 $8.43 $8.33 $8.35 $31.55 1,208,461
2017-05-01 $8.37 $8.45 $8.32 $8.41 $31.78 1,477,696
2017-04-28 $8.55 $8.55 $8.31 $8.37 $31.63 1,570,545
2017-04-27 $8.58 $8.65 $8.55 $8.56 $32.35 751,897
2017-04-26 $8.64 $8.71 $8.56 $8.57 $32.38 856,572
2017-04-25 $8.67 $8.69 $8.59 $8.65 $32.69 1,593,117
2017-04-24 $8.88 $8.89 $8.55 $8.67 $32.76 1,404,583
2017-04-21 $8.87 $8.90 $8.79 $8.82 $33.33 1,073,272
2017-04-20 $8.83 $8.89 $8.79 $8.88 $33.55 1,545,673
2017-04-19 $8.90 $8.94 $8.81 $8.83 $33.37 1,061,688
2017-04-18 $8.86 $8.92 $8.82 $8.92 $33.71 1,004,256
2017-04-17 $8.79 $8.90 $8.78 $8.89 $33.59 881,011
2017-04-13 $8.77 $8.81 $8.72 $8.75 $33.06 1,111,490
2017-04-12 $8.78 $8.83 $8.74 $8.77 $33.14 1,034,454
2017-04-11 $8.75 $8.82 $8.73 $8.77 $33.14 1,313,562
2017-04-10 $8.72 $8.74 $8.65 $8.73 $32.99 548,962
2017-04-07 $8.66 $8.79 $8.63 $8.69 $32.84 1,097,181
2017-04-06 $8.58 $8.66 $8.54 $8.66 $32.72 1,594,294
2017-04-05 $8.57 $8.66 $8.55 $8.58 $32.42 1,055,143
2017-04-04 $8.52 $8.59 $8.46 $8.56 $32.35 798,913
2017-04-03 $8.48 $8.54 $8.45 $8.52 $32.19 903,686
2017-03-31 $8.46 $8.60 $8.44 $8.49 $32.08 1,010,475
2017-03-30 $8.44 $8.48 $8.33 $8.48 $32.04 684,846
2017-03-29 $8.28 $8.45 $8.27 $8.45 $31.93 1,170,648
2017-03-28 $8.47 $8.50 $8.39 $8.42 $31.31 987,280
2017-03-27 $8.46 $8.62 $8.39 $8.47 $31.49 1,085,351
2017-03-24 $8.54 $8.59 $8.49 $8.50 $31.60 1,028,079
2017-03-23 $8.43 $8.64 $8.41 $8.54 $31.75 1,320,319
2017-03-22 $8.45 $8.48 $8.34 $8.44 $31.38 1,109,371
2017-03-21 $8.50 $8.53 $8.43 $8.46 $31.46 1,153,679
2017-03-20 $8.52 $8.55 $8.47 $8.48 $31.53 613,303
2017-03-17 $8.50 $8.56 $8.46 $8.51 $31.64 962,717
2017-03-16 $8.53 $8.56 $8.45 $8.46 $31.46 1,307,882
2017-03-15 $8.38 $8.60 $8.34 $8.53 $31.72 1,210,023
2017-03-14 $8.30 $8.34 $8.21 $8.31 $30.90 1,327,037
2017-03-13 $8.30 $8.39 $8.24 $8.30 $30.86 1,236,022
2017-03-10 $8.36 $8.47 $8.18 $8.29 $30.82 1,296,858
2017-03-09 $8.45 $8.53 $8.19 $8.26 $30.71 2,089,836
2017-03-08 $8.74 $8.76 $8.44 $8.46 $31.46 1,843,967
2017-03-07 $8.78 $8.81 $8.72 $8.78 $32.65 1,397,482
2017-03-06 $8.82 $8.87 $8.71 $8.78 $32.65 1,151,647
2017-03-03 $8.85 $8.87 $8.68 $8.84 $32.87 1,146,566
2017-03-02 $9.00 $9.05 $8.87 $8.87 $32.98 1,046,226
2017-03-01 $8.99 $9.07 $8.89 $9.00 $33.46 1,484,060
2017-02-28 $9.09 $9.09 $8.97 $9.07 $33.72 2,356,081
2017-02-27 $8.99 $9.12 $8.97 $9.12 $33.91 1,619,231
2017-02-24 $8.91 $8.99 $8.86 $8.98 $33.39 1,338,177
2017-02-23 $8.93 $8.95 $8.78 $8.93 $33.20 1,252,550
2017-02-22 $8.87 $8.90 $8.76 $8.90 $33.09 1,606,512
2017-02-21 $8.75 $8.89 $8.70 $8.87 $32.98 1,425,301
2017-02-17 $8.75 $8.79 $8.70 $8.73 $32.46 1,296,579
2017-02-16 $8.65 $8.81 $8.63 $8.75 $32.53 1,855,219
2017-02-15 $8.69 $8.70 $8.59 $8.65 $32.16 838,600
2017-02-14 $8.75 $8.76 $8.59 $8.70 $32.35 1,071,224
2017-02-13 $8.76 $8.84 $8.71 $8.79 $32.68 2,339,185
2017-02-10 $8.64 $8.76 $8.62 $8.75 $32.53 1,308,904
2017-02-09 $8.64 $8.68 $8.59 $8.66 $32.20 1,009,496
2017-02-08 $8.45 $8.66 $8.42 $8.65 $32.16 1,629,738
2017-02-07 $8.45 $8.46 $8.37 $8.45 $31.42 2,157,526
2017-02-06 $8.47 $8.52 $8.41 $8.43 $31.34 880,719
2017-02-03 $8.52 $8.56 $8.43 $8.47 $31.49 1,093,105
2017-02-02 $8.36 $8.48 $8.35 $8.42 $31.31 1,472,614
2017-02-01 $8.50 $8.56 $8.35 $8.37 $31.12 1,366,932
2017-01-31 $8.41 $8.61 $8.38 $8.53 $31.72 1,398,806
2017-01-30 $8.39 $8.40 $8.27 $8.37 $31.12 1,284,146
2017-01-27 $8.50 $8.55 $8.38 $8.41 $31.27 896,912
2017-01-26 $8.64 $8.67 $8.48 $8.49 $31.57 836,904
2017-01-25 $8.55 $8.60 $8.51 $8.60 $31.98 665,956
2017-01-24 $8.60 $8.65 $8.51 $8.56 $31.83 1,042,855
2017-01-23 $8.48 $8.67 $8.46 $8.61 $32.01 1,109,619
2017-01-20 $8.50 $8.53 $8.42 $8.49 $31.57 1,185,536
2017-01-19 $8.68 $8.71 $8.47 $8.48 $31.53 1,229,945
2017-01-18 $8.80 $8.82 $8.70 $8.72 $32.42 1,607,832
2017-01-17 $8.73 $8.80 $8.67 $8.80 $32.72 1,661,777
2017-01-13 $8.70 $8.76 $8.57 $8.67 $32.24 939,182
2017-01-12 $8.67 $8.76 $8.55 $8.72 $32.42 1,567,508
2017-01-11 $8.75 $8.83 $8.67 $8.69 $32.31 1,486,658
2017-01-10 $8.78 $8.85 $8.72 $8.78 $32.65 790,177
2017-01-09 $8.89 $8.94 $8.74 $8.76 $32.57 993,341
2017-01-06 $8.89 $8.92 $8.79 $8.82 $32.79 891,538
2017-01-05 $8.71 $8.95 $8.64 $8.93 $33.20 1,423,841
2017-01-04 $8.56 $8.76 $8.56 $8.75 $32.53 1,167,498
2017-01-03 $8.47 $8.55 $8.40 $8.53 $31.72 1,533,094
2016-12-30 $8.35 $8.48 $8.31 $8.46 $31.46 1,250,113
2016-12-29 $8.21 $8.37 $8.18 $8.33 $30.97 861,452
2016-12-28 $8.21 $8.27 $8.16 $8.21 $30.53 870,242
2016-12-27 $8.43 $8.46 $8.36 $8.40 $30.72 484,474
2016-12-23 $8.38 $8.47 $8.35 $8.41 $30.75 659,306
2016-12-22 $8.35 $8.42 $8.28 $8.35 $30.54 640,183
2016-12-21 $8.48 $8.57 $8.37 $8.38 $30.65 856,722
2016-12-20 $8.49 $8.61 $8.42 $8.50 $31.08 753,677
2016-12-19 $8.39 $8.54 $8.36 $8.52 $31.16 1,216,943
2016-12-16 $8.15 $8.39 $8.15 $8.32 $30.43 2,724,896
2016-12-15 $8.26 $8.33 $8.04 $8.06 $29.47 1,984,027
2016-12-14 $8.50 $8.55 $8.26 $8.27 $30.24 1,478,014
2016-12-13 $8.61 $8.65 $8.41 $8.50 $31.08 1,106,816
2016-12-12 $8.50 $8.59 $8.43 $8.58 $31.38 962,000
2016-12-09 $8.52 $8.61 $8.46 $8.53 $31.19 899,703
2016-12-08 $8.36 $8.59 $8.32 $8.52 $31.16 1,366,966
2016-12-07 $8.27 $8.43 $8.27 $8.39 $30.68 1,243,063
2016-12-06 $8.25 $8.35 $8.22 $8.25 $30.17 825,255
2016-12-05 $8.19 $8.26 $8.07 $8.26 $30.21 1,685,283
2016-12-02 $8.12 $8.31 $8.10 $8.21 $30.02 1,424,597
2016-12-01 $8.27 $8.32 $7.99 $8.06 $29.47 1,930,645
2016-11-30 $8.40 $8.53 $8.25 $8.29 $30.32 1,954,144
2016-11-29 $8.35 $8.57 $8.35 $8.52 $31.16 1,509,668
2016-11-28 $8.40 $8.50 $8.32 $8.35 $30.54 814,940
2016-11-25 $8.34 $8.47 $8.30 $8.41 $30.75 380,896
2016-11-23 $8.36 $8.41 $8.22 $8.30 $30.35 727,395
2016-11-22 $8.27 $8.45 $8.25 $8.42 $30.79 1,096,664
2016-11-21 $8.32 $8.39 $8.23 $8.23 $30.10 1,360,425
2016-11-18 $8.33 $8.34 $8.18 $8.26 $30.21 1,285,064
2016-11-17 $8.38 $8.53 $8.24 $8.27 $30.24 1,186,657
2016-11-16 $8.37 $8.44 $8.21 $8.37 $30.61 1,821,711
2016-11-15 $8.50 $8.59 $8.32 $8.37 $30.61 2,335,050
2016-11-14 $8.30 $8.49 $8.06 $8.46 $30.94 2,663,091
2016-11-11 $8.08 $8.52 $8.06 $8.34 $30.50 2,080,355
2016-11-10 $8.73 $8.73 $8.00 $8.05 $29.44 3,841,693
2016-11-09 $8.95 $8.98 $8.67 $8.75 $32.00 1,409,920
2016-11-08 $9.09 $9.15 $9.01 $9.12 $33.35 1,000,700
2016-11-07 $9.00 $9.17 $8.98 $9.14 $33.42 1,546,970
2016-11-04 $8.87 $8.91 $8.78 $8.86 $32.40 1,465,843
2016-11-03 $8.89 $8.95 $8.85 $8.88 $32.47 1,508,105
2016-11-02 $9.18 $9.21 $8.81 $8.85 $32.36 1,439,700
2016-11-01 $9.37 $9.38 $9.08 $9.13 $33.39 1,258,156
2016-10-31 $9.27 $9.41 $9.24 $9.40 $34.38 1,060,380
2016-10-28 $9.19 $9.30 $9.19 $9.21 $33.68 1,194,932
2016-10-27 $9.54 $9.54 $9.19 $9.19 $33.61 1,227,216
2016-10-26 $9.64 $9.65 $9.46 $9.55 $34.92 583,864
2016-10-25 $9.63 $9.72 $9.61 $9.68 $35.40 558,329
2016-10-24 $9.72 $9.78 $9.60 $9.67 $35.36 568,784
2016-10-21 $9.69 $9.78 $9.64 $9.67 $35.36 825,161
2016-10-20 $9.73 $9.77 $9.62 $9.74 $35.62 903,906
2016-10-19 $9.72 $9.81 $9.66 $9.75 $35.66 610,191
2016-10-18 $9.75 $9.77 $9.65 $9.75 $35.66 890,258
2016-10-17 $9.71 $9.76 $9.63 $9.63 $35.22 880,933
2016-10-14 $9.68 $9.79 $9.62 $9.70 $35.47 923,658
2016-10-13 $9.58 $9.74 $9.56 $9.70 $35.47 1,333,059
2016-10-12 $9.47 $9.68 $9.43 $9.61 $35.14 1,497,778
2016-10-11 $9.61 $9.66 $9.43 $9.45 $34.56 953,773
2016-10-10 $9.54 $9.72 $9.53 $9.65 $35.29 1,185,086
2016-10-07 $9.63 $9.84 $9.51 $9.52 $34.81 1,221,916
2016-10-06 $9.59 $9.64 $9.23 $9.60 $35.11 1,616,360
2016-10-05 $10.03 $10.13 $9.64 $9.64 $35.25 1,581,000
2016-10-04 $10.24 $10.26 $9.95 $10.03 $36.68 2,563,435
2016-10-03 $10.32 $10.35 $10.22 $10.27 $37.56 2,708,707
2016-09-30 $10.31 $10.41 $10.20 $10.37 $37.92 2,468,013
2016-09-29 $10.35 $10.36 $10.24 $10.24 $37.45 1,202,670
2016-09-28 $10.24 $10.44 $10.20 $10.37 $37.92 1,037,179
2016-09-27 $10.35 $10.43 $10.29 $10.32 $37.25 1,537,407
2016-09-26 $10.30 $10.41 $10.27 $10.34 $37.32 1,385,386
2016-09-23 $10.29 $10.38 $10.21 $10.29 $37.14 1,463,653
2016-09-22 $10.21 $10.36 $10.15 $10.35 $37.35 1,365,577
2016-09-21 $10.05 $10.12 $9.83 $10.09 $36.42 1,469,634
2016-09-20 $10.08 $10.10 $10.01 $10.05 $36.27 1,024,522
2016-09-19 $9.96 $10.02 $9.90 $10.02 $36.16 1,108,342
2016-09-16 $9.91 $9.96 $9.83 $9.96 $35.95 2,001,977
2016-09-15 $9.88 $9.94 $9.80 $9.93 $35.84 1,127,193
2016-09-14 $9.80 $9.88 $9.76 $9.86 $35.59 1,035,421
2016-09-13 $10.00 $10.03 $9.76 $9.77 $35.26 1,498,587
2016-09-12 $9.85 $10.12 $9.83 $10.05 $36.27 1,790,228
2016-09-09 $10.47 $10.47 $9.93 $9.93 $35.84 2,409,241
2016-09-08 $10.70 $10.73 $10.50 $10.56 $38.11 2,158,862
2016-09-07 $10.65 $10.76 $10.59 $10.76 $38.83 1,888,024
2016-09-06 $10.48 $10.65 $10.44 $10.65 $38.44 1,571,196
2016-09-02 $10.41 $10.65 $10.39 $10.45 $37.71 1,456,674
2016-09-01 $10.46 $10.47 $10.30 $10.34 $37.32 1,576,746
2016-08-31 $10.38 $10.45 $10.25 $10.45 $37.71 2,768,363
2016-08-30 $10.40 $10.46 $10.23 $10.41 $37.57 1,719,822
2016-08-29 $10.31 $10.44 $10.31 $10.38 $37.46 984,729
2016-08-26 $10.44 $10.53 $10.21 $10.28 $37.10 1,669,759
2016-08-25 $10.43 $10.54 $10.41 $10.44 $37.68 1,292,775
2016-08-24 $10.56 $10.57 $10.40 $10.47 $37.79 1,421,148
2016-08-23 $10.45 $10.62 $10.43 $10.59 $38.22 1,602,287
2016-08-22 $10.32 $10.44 $10.30 $10.40 $37.53 1,527,192
2016-08-19 $10.33 $10.35 $10.24 $10.32 $37.25 1,911,265
2016-08-18 $10.32 $10.40 $10.28 $10.30 $37.17 2,163,205
2016-08-17 $10.36 $10.39 $10.18 $10.33 $37.28 2,250,852
2016-08-16 $10.41 $10.47 $10.29 $10.38 $37.46 2,057,350
2016-08-15 $10.58 $10.66 $10.41 $10.44 $37.68 2,450,787
2016-08-12 $10.51 $10.70 $10.51 $10.59 $38.22 2,697,208
2016-08-11 $10.63 $10.68 $10.47 $10.50 $37.90 1,919,059
2016-08-10 $10.65 $10.72 $10.56 $10.63 $38.36 1,722,373
2016-08-09 $10.54 $10.72 $10.47 $10.65 $38.44 4,132,826
2016-08-08 $10.45 $10.58 $10.45 $10.52 $37.97 3,308,792
2016-08-05 $10.44 $10.62 $10.41 $10.44 $37.68 13,108,442
2016-08-04 $10.65 $10.66 $10.46 $10.49 $37.86 1,172,086
2016-08-03 $10.73 $10.77 $10.21 $10.51 $37.93 2,004,494
2016-08-02 $10.98 $11.00 $10.72 $10.77 $38.87 1,706,685
2016-08-01 $11.05 $11.09 $10.96 $10.99 $39.66 2,113,469
2016-07-29 $10.78 $11.07 $10.78 $11.06 $39.92 3,340,177
2016-07-28 $10.70 $10.87 $10.65 $10.78 $38.91 1,995,323
2016-07-27 $10.70 $10.73 $10.63 $10.69 $38.58 1,208,628
2016-07-26 $10.71 $10.74 $10.66 $10.70 $38.62 1,478,356
2016-07-25 $10.73 $10.78 $10.64 $10.71 $38.65 1,174,164
2016-07-22 $10.65 $10.81 $10.62 $10.75 $38.80 1,543,561
2016-07-21 $10.56 $10.68 $10.53 $10.68 $38.54 1,122,633
2016-07-20 $10.60 $10.62 $10.53 $10.59 $38.22 644,824
2016-07-19 $10.49 $10.60 $10.42 $10.59 $38.22 1,211,494
2016-07-18 $10.40 $10.50 $10.37 $10.50 $37.90 1,345,703
2016-07-15 $10.33 $10.40 $10.23 $10.38 $37.46 1,266,198
2016-07-14 $10.40 $10.40 $10.22 $10.33 $37.28 1,849,821
2016-07-13 $10.35 $10.40 $10.31 $10.39 $37.50 1,131,297
2016-07-12 $10.38 $10.43 $10.29 $10.34 $37.32 1,463,697
2016-07-11 $10.30 $10.42 $10.24 $10.39 $37.50 956,658
2016-07-08 $10.28 $10.35 $10.20 $10.30 $37.17 1,545,216
2016-07-07 $10.30 $10.30 $10.09 $10.23 $36.92 1,259,934
2016-07-06 $10.31 $10.37 $10.20 $10.31 $37.21 1,350,386
2016-07-05 $10.15 $10.35 $10.14 $10.35 $37.35 1,813,672
2016-07-01 $10.12 $10.21 $10.11 $10.17 $36.70 1,361,248
2016-06-30 $9.97 $10.14 $9.91 $10.14 $36.60 1,996,501
2016-06-29 $9.85 $10.00 $9.81 $9.99 $36.05 2,025,565
2016-06-28 $9.73 $9.81 $9.66 $9.81 $35.41 1,112,611
2016-06-27 $9.73 $9.82 $9.69 $9.78 $34.81 1,216,303
2016-06-24 $9.67 $9.95 $9.65 $9.79 $34.84 1,284,716
2016-06-23 $9.84 $9.90 $9.76 $9.81 $34.92 1,162,101
2016-06-22 $9.84 $9.89 $9.77 $9.79 $34.84 729,155
2016-06-21 $9.79 $9.86 $9.76 $9.83 $34.99 599,435
2016-06-20 $9.85 $9.94 $9.78 $9.78 $34.81 907,099
2016-06-17 $9.81 $9.82 $9.70 $9.80 $34.88 1,791,531
2016-06-16 $9.71 $9.82 $9.69 $9.81 $34.92 952,552
2016-06-15 $9.71 $9.78 $9.68 $9.73 $34.63 1,081,627
2016-06-14 $9.75 $9.78 $9.67 $9.70 $34.52 1,383,012
2016-06-13 $9.81 $9.86 $9.75 $9.75 $34.70 941,588
2016-06-10 $9.80 $9.84 $9.78 $9.81 $34.92 775,155
2016-06-09 $9.85 $9.90 $9.80 $9.88 $35.16 709,602
2016-06-08 $9.74 $9.87 $9.72 $9.87 $35.13 889,518
2016-06-07 $9.78 $9.85 $9.74 $9.77 $34.77 725,952
2016-06-06 $9.81 $9.84 $9.71 $9.75 $34.70 708,810
2016-06-03 $9.64 $9.88 $9.64 $9.80 $34.88 850,460
2016-06-02 $9.68 $9.73 $9.64 $9.67 $34.42 920,862
2016-06-01 $9.58 $9.72 $9.58 $9.68 $34.45 960,443
2016-05-31 $9.52 $9.65 $9.52 $9.59 $34.13 2,117,831
2016-05-27 $9.46 $9.58 $9.46 $9.52 $33.88 976,016
2016-05-26 $9.47 $9.50 $9.41 $9.48 $33.74 827,234
2016-05-25 $9.45 $9.48 $9.32 $9.44 $33.60 1,007,173
2016-05-24 $9.37 $9.45 $9.37 $9.42 $33.53 763,300
2016-05-23 $9.40 $9.45 $9.29 $9.34 $33.24 952,733
2016-05-20 $9.35 $9.41 $9.20 $9.40 $33.46 1,352,225
2016-05-19 $9.37 $9.39 $9.24 $9.34 $33.24 1,577,049
2016-05-18 $9.68 $9.73 $9.33 $9.48 $33.74 1,409,486
2016-05-17 $9.88 $9.94 $9.60 $9.74 $34.67 2,211,202
2016-05-16 $9.80 $9.91 $9.74 $9.89 $35.20 1,361,111
2016-05-13 $9.80 $9.87 $9.67 $9.81 $34.92 1,349,760
2016-05-12 $9.69 $9.90 $9.67 $9.85 $35.06 1,495,467
2016-05-11 $9.71 $9.72 $9.52 $9.63 $34.27 1,315,349
2016-05-10 $9.77 $9.78 $9.53 $9.74 $34.67 1,441,863
2016-05-09 $9.64 $9.79 $9.60 $9.77 $34.77 2,134,273
2016-05-06 $9.37 $9.63 $9.36 $9.60 $34.17 1,541,144
2016-05-05 $8.91 $9.42 $8.87 $9.39 $33.42 4,444,707
2016-05-04 $8.96 $9.19 $8.96 $9.15 $32.57 1,822,558
2016-05-03 $8.97 $9.02 $8.88 $9.00 $32.03 1,073,691
2016-05-02 $8.90 $9.03 $8.84 $9.01 $32.07 880,994
2016-04-29 $9.00 $9.02 $8.82 $8.88 $31.61 890,055
2016-04-28 $8.90 $9.02 $8.90 $9.01 $32.07 802,993
2016-04-27 $8.92 $8.98 $8.88 $8.96 $31.89 825,302
2016-04-26 $8.89 $8.94 $8.82 $8.92 $31.75 819,044
2016-04-25 $8.84 $8.87 $8.77 $8.86 $31.53 1,304,889
2016-04-22 $8.83 $8.92 $8.79 $8.85 $31.50 1,226,393
2016-04-21 $9.00 $9.00 $8.72 $8.82 $31.39 1,669,615
2016-04-20 $9.18 $9.19 $9.00 $9.00 $32.03 1,455,062
2016-04-19 $9.10 $9.19 $9.06 $9.19 $32.71 1,271,432
2016-04-18 $9.06 $9.15 $9.05 $9.12 $32.46 1,021,161
2016-04-15 $9.04 $9.12 $9.02 $9.08 $32.32 1,339,796
2016-04-14 $9.00 $9.04 $8.95 $9.01 $32.07 558,790
2016-04-13 $9.09 $9.11 $8.93 $9.01 $32.07 788,821
2016-04-12 $8.97 $9.11 $8.93 $9.04 $32.18 1,472,550
2016-04-11 $8.92 $8.99 $8.87 $8.97 $31.93 2,118,844
2016-04-08 $8.87 $8.97 $8.87 $8.91 $31.71 1,800,631
2016-04-07 $8.85 $8.92 $8.78 $8.83 $31.43 1,014,775
2016-04-06 $8.88 $8.93 $8.84 $8.88 $31.61 1,230,734
2016-04-05 $8.71 $8.92 $8.71 $8.88 $31.61 2,057,026
2016-04-04 $8.75 $8.82 $8.72 $8.77 $31.21 1,112,148
2016-04-01 $8.85 $8.86 $8.67 $8.76 $31.18 994,709
2016-03-31 $8.83 $8.92 $8.81 $8.87 $31.57 1,399,584
2016-03-30 $8.86 $8.88 $8.79 $8.84 $31.46 1,023,883
2016-03-29 $8.69 $8.84 $8.65 $8.84 $31.46 1,518,671
2016-03-28 $8.65 $8.84 $8.61 $8.82 $30.91 1,316,227
2016-03-24 $8.59 $8.66 $8.46 $8.65 $30.32 1,405,849
2016-03-23 $8.62 $8.73 $8.53 $8.63 $30.25 1,412,030
2016-03-22 $8.47 $8.61 $8.39 $8.61 $30.18 1,547,887
2016-03-21 $8.50 $8.70 $8.50 $8.57 $30.04 1,885,101
2016-03-18 $8.65 $8.72 $8.51 $8.51 $29.82 2,504,229
2016-03-17 $8.79 $8.89 $8.58 $8.61 $30.18 2,381,194
2016-03-16 $8.62 $8.80 $8.58 $8.77 $30.74 1,236,845
2016-03-15 $8.59 $8.65 $8.56 $8.62 $30.21 665,759
2016-03-14 $8.56 $8.66 $8.55 $8.62 $30.21 888,724
2016-03-11 $8.49 $8.59 $8.43 $8.57 $30.04 1,555,465
2016-03-10 $8.55 $8.58 $8.31 $8.40 $29.44 1,570,092
2016-03-09 $8.38 $8.48 $8.37 $8.39 $29.40 903,552
2016-03-08 $8.47 $8.53 $8.34 $8.37 $29.33 786,833
2016-03-07 $8.43 $8.49 $8.36 $8.46 $29.65 808,630
2016-03-04 $8.45 $8.47 $8.36 $8.46 $29.65 759,740
2016-03-03 $8.38 $8.49 $8.35 $8.46 $29.65 1,108,679
2016-03-02 $8.29 $8.43 $8.10 $8.36 $29.30 1,094,703
2016-03-01 $8.00 $8.33 $7.98 $8.32 $29.16 1,280,339
2016-02-29 $7.94 $8.05 $7.91 $8.02 $28.11 1,082,628
2016-02-26 $8.01 $8.07 $7.93 $7.95 $27.86 725,251
2016-02-25 $7.85 $8.05 $7.84 $8.00 $28.04 817,573
2016-02-24 $7.80 $7.92 $7.59 $7.88 $27.62 829,321
2016-02-23 $7.81 $7.92 $7.75 $7.81 $27.37 517,944
2016-02-22 $7.78 $7.90 $7.78 $7.81 $27.37 623,715
2016-02-19 $7.67 $7.75 $7.62 $7.72 $27.06 594,402
2016-02-18 $7.65 $7.77 $7.59 $7.70 $26.99 651,694
2016-02-17 $7.54 $7.77 $7.52 $7.64 $26.78 932,162
2016-02-16 $7.38 $7.54 $7.35 $7.49 $26.25 761,476
2016-02-12 $7.29 $7.35 $7.21 $7.30 $25.58 670,392
2016-02-11 $7.23 $7.29 $7.10 $7.25 $25.41 1,114,740
2016-02-10 $7.20 $7.47 $7.16 $7.36 $25.79 970,811
2016-02-09 $7.27 $7.31 $7.11 $7.18 $25.16 1,109,698
2016-02-08 $7.73 $7.78 $7.29 $7.37 $25.83 1,024,069
2016-02-05 $7.89 $7.94 $7.74 $7.75 $27.16 1,285,362
2016-02-04 $8.00 $8.09 $7.92 $7.97 $27.93 1,195,765
2016-02-03 $7.74 $8.03 $7.71 $8.01 $28.07 1,567,279
2016-02-02 $7.71 $7.84 $7.62 $7.71 $27.02 1,297,372
2016-02-01 $7.66 $7.77 $7.60 $7.70 $26.99 929,321
2016-01-29 $7.65 $7.72 $7.55 $7.71 $27.02 1,489,486
2016-01-28 $7.45 $7.68 $7.45 $7.58 $26.57 1,522,219
2016-01-27 $7.49 $7.59 $7.40 $7.46 $26.14 1,152,834
2016-01-26 $7.40 $7.55 $7.36 $7.55 $26.46 895,096
2016-01-25 $7.39 $7.53 $7.27 $7.31 $25.62 1,211,149
2016-01-22 $7.18 $7.42 $7.16 $7.38 $25.86 1,350,310
2016-01-21 $7.09 $7.23 $7.01 $7.10 $24.88 1,478,628
2016-01-20 $7.02 $7.11 $6.68 $7.08 $24.81 2,596,149
2016-01-19 $7.17 $7.22 $7.00 $7.07 $24.78 1,376,639
2016-01-15 $7.08 $7.19 $6.96 $7.17 $25.13 1,097,981
2016-01-14 $7.18 $7.21 $6.94 $7.13 $24.99 2,014,700
2016-01-13 $7.44 $7.47 $7.13 $7.17 $25.13 1,659,630
2016-01-12 $7.65 $7.65 $7.38 $7.42 $26.00 2,239,833
2016-01-11 $7.68 $7.73 $7.57 $7.61 $26.67 1,477,854
2016-01-08 $7.76 $7.79 $7.57 $7.65 $26.81 1,204,136
2016-01-07 $7.86 $7.88 $7.74 $7.74 $27.13 1,002,338
2016-01-06 $7.95 $8.08 $7.93 $7.97 $27.93 765,982
2016-01-05 $7.85 $8.10 $7.80 $8.03 $28.14 1,451,728
2016-01-04 $7.86 $7.90 $7.80 $7.84 $27.48 966,091
2015-12-31 $7.94 $8.01 $7.91 $7.92 $27.76 943,896
2015-12-30 $8.02 $8.05 $7.92 $7.96 $27.90 1,162,164
2015-12-29 $8.03 $8.07 $7.98 $8.05 $28.21 1,057,814
2015-12-28 $8.11 $8.15 $7.93 $8.10 $27.91 1,340,194
2015-12-24 $8.13 $8.19 $8.09 $8.14 $28.05 328,943
2015-12-23 $8.07 $8.15 $8.04 $8.13 $28.01 864,165
2015-12-22 $8.05 $8.10 $8.03 $8.06 $27.77 1,106,806
2015-12-21 $8.12 $8.13 $8.01 $8.04 $27.70 1,356,580
2015-12-18 $8.13 $8.13 $7.99 $8.11 $27.95 1,548,108
2015-12-17 $8.19 $8.22 $8.09 $8.12 $27.98 843,934
2015-12-16 $8.06 $8.18 $8.03 $8.16 $28.12 1,367,508
2015-12-15 $7.94 $8.09 $7.93 $8.00 $27.57 1,659,135
2015-12-14 $8.07 $8.11 $7.73 $7.93 $27.33 2,276,407
2015-12-11 $8.09 $8.15 $8.00 $8.09 $27.88 1,262,155
2015-12-10 $8.19 $8.25 $8.09 $8.14 $28.05 1,192,580
2015-12-09 $8.02 $8.21 $8.02 $8.19 $28.22 1,494,426
2015-12-08 $8.13 $8.16 $7.98 $8.01 $27.60 981,014
2015-12-07 $8.20 $8.21 $8.08 $8.15 $28.08 1,218,809
2015-12-04 $8.21 $8.31 $8.18 $8.27 $28.50 1,022,781
2015-12-03 $8.28 $8.31 $8.11 $8.19 $28.22 1,219,676
2015-12-02 $8.40 $8.44 $8.29 $8.29 $28.57 1,031,273
2015-12-01 $8.36 $8.45 $8.32 $8.44 $29.08 780,812
2015-11-30 $8.33 $8.42 $8.31 $8.33 $28.70 1,630,287
2015-11-27 $8.29 $8.35 $8.27 $8.33 $28.70 344,526
2015-11-25 $8.31 $8.38 $8.25 $8.33 $28.70 1,200,875
2015-11-24 $8.21 $8.32 $8.19 $8.32 $28.67 890,944
2015-11-23 $8.33 $8.35 $8.24 $8.28 $28.53 564,317
2015-11-20 $8.15 $8.33 $8.15 $8.33 $28.70 899,406
2015-11-19 $8.13 $8.15 $8.03 $8.14 $28.05 696,403
2015-11-18 $8.02 $8.14 $7.97 $8.13 $28.01 1,231,977
2015-11-17 $8.04 $8.09 $7.95 $8.00 $27.57 1,268,757
2015-11-16 $7.96 $8.04 $7.93 $8.02 $27.64 1,042,003
2015-11-13 $8.05 $8.10 $7.95 $8.00 $27.57 1,222,393
2015-11-12 $8.08 $8.16 $8.05 $8.06 $27.77 715,709
2015-11-11 $8.15 $8.16 $8.06 $8.14 $28.05 783,640
2015-11-10 $8.01 $8.15 $8.00 $8.15 $28.08 918,305
2015-11-09 $8.22 $8.26 $8.02 $8.05 $27.74 1,019,556
2015-11-06 $8.57 $8.67 $8.17 $8.25 $28.43 1,830,679
2015-11-05 $8.40 $8.62 $8.35 $8.57 $29.53 1,163,901
2015-11-04 $8.56 $8.60 $8.38 $8.55 $29.46 878,715
2015-11-03 $8.44 $8.59 $8.44 $8.54 $29.43 1,374,685
2015-11-02 $8.26 $8.47 $8.26 $8.47 $29.19 889,803
2015-10-30 $8.41 $8.42 $8.25 $8.26 $28.46 1,040,122
2015-10-29 $8.34 $8.43 $8.32 $8.38 $28.88 497,928
2015-10-28 $8.40 $8.43 $8.23 $8.43 $29.05 714,195
2015-10-27 $8.40 $8.42 $8.29 $8.40 $28.94 651,949
2015-10-26 $8.46 $8.49 $8.34 $8.37 $28.84 550,701
2015-10-23 $8.50 $8.57 $8.38 $8.47 $29.19 944,995
2015-10-22 $8.52 $8.63 $8.45 $8.50 $29.29 1,811,278
2015-10-21 $8.45 $8.53 $8.39 $8.49 $29.26 650,061
2015-10-20 $8.40 $8.53 $8.38 $8.44 $29.08 535,662
2015-10-19 $8.32 $8.46 $8.27 $8.44 $29.08 709,175
2015-10-16 $8.34 $8.37 $8.25 $8.34 $28.74 427,967
2015-10-15 $8.23 $8.34 $8.13 $8.29 $28.57 746,315
2015-10-14 $8.20 $8.30 $8.13 $8.16 $28.12 594,614
2015-10-13 $8.10 $8.30 $8.10 $8.20 $28.26 518,226
2015-10-12 $8.19 $8.28 $8.17 $8.20 $28.26 605,323
2015-10-09 $8.14 $8.23 $8.10 $8.18 $28.19 983,227
2015-10-08 $8.13 $8.27 $8.03 $8.14 $28.05 1,742,614
2015-10-07 $8.17 $8.22 $8.02 $8.13 $28.01 914,235
2015-10-06 $8.10 $8.18 $8.00 $8.16 $28.12 783,020
2015-10-05 $7.82 $8.12 $7.78 $8.11 $27.95 1,130,996
2015-10-02 $7.70 $7.79 $7.55 $7.77 $26.77 1,612,621
2015-10-01 $7.68 $7.80 $7.61 $7.73 $26.64 1,520,517
2015-09-30 $7.73 $7.77 $7.54 $7.72 $26.60 1,684,743
2015-09-29 $7.74 $7.81 $7.67 $7.67 $26.43 1,127,805
2015-09-28 $7.72 $7.78 $7.59 $7.70 $26.53 1,142,880
2015-09-25 $7.93 $8.06 $7.87 $7.94 $26.88 1,077,985
2015-09-24 $8.11 $8.12 $7.87 $7.92 $26.81 2,741,637
2015-09-23 $8.13 $8.22 $8.06 $8.11 $27.46 1,048,443
2015-09-22 $8.19 $8.29 $8.09 $8.13 $27.52 1,402,577
2015-09-21 $8.24 $8.37 $8.23 $8.30 $28.10 744,714
2015-09-18 $8.14 $8.30 $8.13 $8.20 $27.76 1,082,175
2015-09-17 $8.06 $8.34 $7.96 $8.22 $27.83 1,328,292
2015-09-16 $8.02 $8.15 $8.02 $8.10 $27.42 811,153
2015-09-15 $7.98 $8.02 $7.90 $8.00 $27.08 957,103
2015-09-14 $8.00 $8.05 $7.86 $7.90 $26.74 716,106
2015-09-11 $7.77 $8.02 $7.75 $8.00 $27.08 1,592,825
2015-09-10 $7.90 $7.98 $7.74 $7.77 $26.30 1,742,597
2015-09-09 $8.10 $8.11 $7.82 $7.90 $26.74 1,395,630
2015-09-08 $8.02 $8.10 $7.92 $8.08 $27.35 813,791
2015-09-04 $8.11 $8.12 $7.94 $8.00 $27.08 1,042,090
2015-09-03 $8.01 $8.19 $8.01 $8.16 $27.62 816,501
2015-09-02 $8.13 $8.19 $8.03 $8.18 $27.69 1,388,252
2015-09-01 $8.10 $8.20 $7.95 $8.03 $27.18 981,670
2015-08-31 $8.26 $8.30 $8.11 $8.14 $27.56 1,568,889
2015-08-28 $8.40 $8.41 $8.25 $8.29 $28.06 1,608,093
2015-08-27 $7.97 $8.39 $7.97 $8.26 $27.96 1,007,852
2015-08-26 $7.92 $8.07 $7.88 $8.06 $27.29 1,637,660
2015-08-25 $8.08 $8.17 $7.85 $7.85 $26.58 1,366,447

VEREIT Inc (VER) News Headlines

Recent VEREIT Inc (VER) News
Similar Companies to VEREIT Inc (VER) in the REIT-Diversified Industry
Stock Name Stock Ticker Industry Sector Employees
Empire State Realty OP LP ESBA REIT-Diversified Real Estate 1,000
Alexander & Baldwin Inc ALEX REIT-Diversified Real Estate 950
American Assets Trust Inc AAT REIT-Diversified Real Estate 199
W. P. Carey Inc WPC REIT-Diversified Real Estate 188
VEREIT Inc VER REIT-Diversified Real Estate 160
Armada Hoffler Properties Inc AHH REIT-Diversified Real Estate 158
Clipper Realty Inc CLPR REIT-Diversified Real Estate 156
PS Business Parks Inc PSB REIT-Diversified Real Estate 155
iStar Inc STAR REIT-Diversified Real Estate 143
Store Capital Corp STOR REIT-Diversified Real Estate 119
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.