Western Asset Mortgage Capital Corp (WMC) Exchange: NYSE

  1. Profile
  2. Western Asset Mortgage Capital Corp (WMC)

Data as of April 29, 2024

$9.18 ($0.00) 0.00%

Western Asset Mortgage Capital Corp - Daily Information
Click for more stock information on Western Asset Mortgage Capital Corp.
Daily Information Data
Date April 29, 2024
Open $9.18
Previous Close $9.18
High $9.18
Low $9.18
Adjusted Open $9.18
Previous Adjusted Close $9.18
Adjusted High $9.18
Adjusted Low $9.18
Invest in Western Asset Mortgage Capital Corp (WMC)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Western Asset Mortgage Capital Corp

Employee Position
James William Hirschmann Chairman
Jennifer Williams Murphy President, Chief Executive Officer & Director
Elliott Neumayer Chief Operating Officer
Lisa Meyer Chief Financial Officer & Treasurer
Gregory E. Handler Chief Investment Officer
Sean O'Connor Johnson Deputy Chief Investment Officer
Charles Antony Ruys de Perez Secretary
Lisa Quateman Independent Director
Edward D. Fox Independent Director
M. Christian Mitchell Lead Independent Director
Ranjit M. Kripalani Independent Director
Bonnie M. Wongtrakool Chief Executive Officer & Director
Lisa Meyer President, Chief Financial Officer & Treasurer
Historical Stock Data for Western Asset Mortgage Capital Corp (WMC)
Date Open High Low Close Adj.Close Volume
2023-12-06 $9.18 $9.18 $9.18 $9.18 $9.18 0
2023-12-05 $8.82 $9.20 $8.66 $9.18 $9.18 33,532
2023-12-04 $8.62 $8.81 $8.61 $8.79 $8.79 25,856
2023-12-01 $8.42 $8.85 $8.11 $8.79 $8.79 22,893
2023-11-30 $8.45 $8.61 $8.37 $8.42 $8.42 7,889
2023-11-29 $8.13 $8.61 $8.13 $8.48 $8.48 17,735
2023-11-28 $8.44 $8.45 $8.25 $8.25 $8.15 21,219
2023-11-27 $8.42 $8.45 $8.36 $8.36 $8.36 12,713
2023-11-24 $8.37 $8.51 $8.37 $8.51 $8.51 7,577
2023-11-22 $8.41 $8.57 $8.39 $8.46 $8.46 18,948
2023-11-21 $8.33 $8.56 $8.22 $8.50 $8.50 42,823
2023-11-20 $8.30 $8.59 $8.21 $8.38 $8.38 15,519
2023-11-17 $8.49 $8.59 $8.33 $8.36 $8.36 10,803
2023-11-16 $8.53 $8.61 $8.30 $8.30 $8.30 12,572
2023-11-15 $8.61 $8.70 $8.53 $8.53 $8.53 7,218
2023-11-14 $8.31 $8.82 $8.31 $8.63 $8.63 19,102
2023-11-13 $8.46 $8.53 $8.29 $8.43 $8.43 20,013
2023-11-10 $8.42 $8.65 $8.42 $8.54 $8.54 22,262
2023-11-09 $8.16 $8.65 $8.16 $8.47 $8.47 16,900
2023-11-08 $8.42 $8.60 $8.42 $8.54 $8.54 21,157
2023-11-07 $8.46 $8.47 $8.30 $8.42 $8.42 15,672
2023-11-06 $8.50 $8.59 $8.37 $8.40 $8.40 26,896
2023-11-03 $8.26 $8.72 $8.21 $8.53 $8.53 36,675
2023-11-02 $8.24 $8.48 $8.21 $8.23 $8.23 21,575
2023-11-01 $8.28 $8.49 $8.15 $8.29 $8.15 28,051
2023-10-31 $8.33 $8.50 $8.24 $8.24 $8.10 30,553
2023-10-30 $8.01 $8.38 $7.96 $8.31 $8.17 14,215
2023-10-27 $8.13 $8.27 $8.05 $8.05 $7.92 35,360
2023-10-26 $8.05 $8.16 $7.94 $8.02 $7.89 42,750
2023-10-25 $8.05 $8.23 $7.95 $8.02 $7.89 39,096
2023-10-24 $8.07 $8.38 $7.98 $8.09 $7.95 23,233
2023-10-23 $8.02 $8.25 $7.82 $8.00 $7.87 38,900
2023-10-20 $8.06 $8.32 $8.02 $8.15 $8.01 13,487
2023-10-19 $8.52 $8.52 $8.15 $8.15 $8.01 13,528
2023-10-18 $8.58 $8.61 $8.48 $8.49 $8.35 5,307
2023-10-17 $8.43 $8.78 $8.43 $8.67 $8.52 22,281
2023-10-16 $8.34 $8.65 $8.31 $8.31 $8.17 28,954
2023-10-13 $8.34 $8.54 $8.30 $8.39 $8.24 7,600
2023-10-12 $8.45 $8.48 $8.36 $8.36 $8.22 11,698
2023-10-11 $8.69 $8.70 $8.52 $8.52 $8.38 6,519
2023-10-10 $8.62 $8.86 $8.51 $8.66 $8.52 14,029
2023-10-09 $8.53 $8.75 $8.44 $8.60 $8.46 16,176
2023-10-06 $8.64 $8.83 $8.63 $8.75 $8.60 10,794
2023-10-05 $8.36 $8.83 $8.36 $8.54 $8.40 16,194
2023-10-04 $8.49 $8.63 $8.42 $8.46 $8.31 12,916
2023-10-03 $8.90 $8.99 $8.52 $8.55 $8.41 22,389
2023-10-02 $9.36 $9.42 $8.95 $9.03 $8.88 18,071
2023-09-29 $9.61 $9.66 $9.36 $9.40 $9.24 43,705
2023-09-28 $9.62 $9.89 $9.49 $9.75 $9.24 28,667
2023-09-27 $9.53 $9.78 $9.42 $9.56 $9.06 37,258
2023-09-26 $9.86 $9.91 $9.37 $9.37 $8.88 21,770
2023-09-25 $9.87 $10.00 $9.83 $9.83 $9.32 15,652
2023-09-22 $9.74 $9.85 $9.68 $9.82 $9.31 10,665
2023-09-21 $9.80 $9.90 $9.61 $9.71 $9.20 20,814
2023-09-20 $10.33 $10.33 $9.78 $9.81 $9.30 41,867
2023-09-19 $10.50 $10.50 $10.14 $10.22 $9.69 15,019
2023-09-18 $10.50 $10.50 $10.33 $10.41 $9.87 8,154
2023-09-15 $10.51 $10.64 $10.37 $10.45 $9.91 27,663
2023-09-14 $10.46 $10.74 $10.46 $10.55 $10.00 15,217
2023-09-13 $10.65 $10.66 $10.33 $10.42 $9.88 14,261
2023-09-12 $10.47 $10.75 $10.47 $10.59 $10.04 20,542
2023-09-11 $10.55 $10.80 $10.50 $10.52 $9.97 14,249
2023-09-08 $10.60 $10.64 $10.55 $10.55 $10.00 15,828
2023-09-07 $10.21 $10.56 $10.21 $10.50 $9.95 15,433
2023-09-06 $10.39 $10.43 $10.30 $10.32 $9.78 16,370
2023-09-05 $10.65 $10.65 $10.40 $10.43 $9.89 34,891
2023-09-01 $10.78 $10.82 $10.61 $10.66 $10.66 6,810
2023-08-31 $10.69 $10.84 $10.69 $10.80 $10.80 8,400
2023-08-30 $10.65 $10.86 $10.57 $10.65 $10.65 36,478
2023-08-29 $10.70 $10.89 $10.26 $10.66 $10.66 33,472
2023-08-28 $10.29 $10.70 $10.19 $10.68 $10.68 47,064
2023-08-25 $10.25 $10.42 $10.25 $10.31 $10.31 15,550
2023-08-24 $10.21 $10.38 $10.21 $10.24 $10.24 14,806
2023-08-23 $10.15 $10.36 $10.08 $10.31 $10.31 23,962
2023-08-22 $10.11 $10.13 $9.98 $10.03 $10.03 14,125
2023-08-21 $10.21 $10.21 $10.03 $10.07 $10.07 10,591
2023-08-18 $10.00 $10.20 $10.00 $10.16 $10.16 11,078
2023-08-17 $10.33 $10.38 $10.04 $10.12 $10.12 55,190
2023-08-16 $10.49 $10.49 $10.31 $10.33 $10.33 25,635
2023-08-15 $10.54 $10.54 $10.25 $10.47 $10.47 30,763
2023-08-14 $10.53 $10.56 $10.35 $10.46 $10.46 27,777
2023-08-11 $10.48 $10.69 $10.40 $10.51 $10.51 29,213
2023-08-10 $10.59 $10.60 $10.44 $10.60 $10.60 61,530
2023-08-09 $10.40 $10.70 $10.33 $10.57 $10.57 118,419
2023-08-08 $10.04 $10.40 $10.02 $10.31 $10.31 65,121
2023-08-07 $9.76 $10.29 $9.76 $10.13 $10.13 88,978
2023-08-04 $9.84 $10.00 $9.51 $9.91 $9.91 29,072
2023-08-03 $10.14 $10.14 $9.46 $9.91 $9.91 56,902
2023-08-02 $9.85 $9.85 $9.65 $9.71 $9.71 33,907
2023-08-01 $9.93 $9.93 $9.73 $9.92 $9.92 34,993
2023-07-31 $9.78 $9.95 $9.78 $9.88 $9.88 42,665
2023-07-28 $9.70 $9.75 $9.57 $9.75 $9.75 106,714
2023-07-27 $9.76 $9.83 $9.41 $9.54 $9.54 36,385
2023-07-26 $9.67 $9.79 $9.59 $9.61 $9.61 23,824
2023-07-25 $9.51 $9.65 $9.51 $9.65 $9.65 14,397
2023-07-24 $9.45 $9.65 $9.37 $9.57 $9.57 33,425
2023-07-21 $9.61 $9.61 $9.41 $9.43 $9.43 16,292
2023-07-20 $9.50 $9.51 $9.36 $9.48 $9.48 24,583
2023-07-19 $9.41 $9.50 $9.41 $9.49 $9.49 31,848
2023-07-18 $9.31 $9.44 $9.31 $9.35 $9.35 34,106
2023-07-17 $9.33 $9.40 $9.13 $9.34 $9.34 34,121
2023-07-14 $9.10 $9.39 $9.10 $9.35 $9.35 73,384
2023-07-13 $8.70 $9.06 $8.61 $9.05 $9.05 150,125
2023-07-12 $8.39 $8.42 $8.33 $8.36 $8.36 22,606
2023-07-11 $8.33 $8.49 $8.33 $8.39 $8.39 13,121
2023-07-10 $8.43 $8.47 $8.32 $8.38 $8.38 20,714
2023-07-07 $8.20 $8.45 $8.18 $8.41 $8.41 22,535
2023-07-06 $8.30 $8.30 $8.11 $8.20 $8.20 34,154
2023-07-05 $8.49 $8.62 $8.29 $8.39 $8.39 42,422
2023-07-03 $8.87 $8.88 $8.56 $8.61 $8.61 34,816
2023-06-30 $8.90 $9.00 $8.84 $8.87 $8.87 58,942
2023-06-29 $9.35 $9.45 $9.25 $9.31 $8.96 108,412
2023-06-28 $9.35 $9.49 $9.15 $9.29 $8.94 85,937
2023-06-27 $9.16 $9.30 $9.16 $9.30 $9.30 36,475
2023-06-26 $9.08 $9.23 $9.05 $9.14 $9.14 47,030
2023-06-23 $9.15 $9.18 $8.89 $8.98 $8.98 49,028
2023-06-22 $9.14 $9.35 $9.11 $9.13 $9.13 67,018
2023-06-21 $9.20 $9.34 $9.10 $9.15 $9.15 21,315
2023-06-20 $9.30 $9.39 $9.21 $9.21 $9.21 7,739
2023-06-16 $9.39 $9.40 $9.31 $9.33 $9.33 39,182
2023-06-15 $9.10 $9.39 $9.10 $9.31 $9.31 25,990
2023-06-14 $9.01 $9.13 $9.01 $9.09 $9.09 6,289
2023-06-13 $9.01 $9.13 $8.95 $9.01 $9.01 5,214
2023-06-12 $9.00 $9.14 $8.84 $8.95 $8.95 37,925
2023-06-09 $9.10 $9.15 $8.91 $9.01 $9.01 15,957
2023-06-08 $9.10 $9.15 $9.10 $9.13 $9.13 5,858
2023-06-07 $9.08 $9.18 $9.00 $9.15 $9.15 16,567
2023-06-06 $8.86 $9.05 $8.85 $9.00 $9.00 18,538
2023-06-05 $9.00 $9.00 $8.79 $8.80 $8.80 7,200
2023-06-02 $8.60 $9.00 $8.60 $9.00 $9.00 38,869
2023-06-01 $8.40 $8.56 $8.40 $8.52 $8.52 6,241
2023-05-31 $8.41 $8.48 $8.30 $8.46 $8.46 10,291
2023-05-30 $8.34 $8.40 $8.31 $8.35 $8.35 14,094
2023-05-26 $8.04 $8.27 $8.04 $8.19 $8.19 17,946
2023-05-25 $8.20 $8.20 $8.04 $8.09 $8.09 16,559
2023-05-24 $8.26 $8.27 $8.13 $8.26 $8.26 11,619
2023-05-23 $8.24 $8.40 $8.20 $8.28 $8.28 7,123
2023-05-22 $8.20 $8.33 $8.04 $8.21 $8.21 21,258
2023-05-19 $8.24 $8.30 $8.13 $8.20 $8.20 10,840
2023-05-18 $8.28 $8.34 $8.21 $8.29 $8.29 13,861
2023-05-17 $8.49 $8.49 $8.18 $8.35 $8.35 21,298
2023-05-16 $8.28 $8.46 $8.19 $8.36 $8.36 18,341
2023-05-15 $8.43 $8.43 $8.34 $8.38 $8.38 5,464
2023-05-12 $8.37 $8.51 $8.37 $8.40 $8.40 7,427
2023-05-11 $8.37 $8.44 $8.30 $8.44 $8.44 13,594
2023-05-10 $8.47 $8.53 $8.31 $8.41 $8.41 18,872
2023-05-09 $8.60 $8.60 $8.34 $8.45 $8.45 6,949
2023-05-08 $8.56 $8.56 $8.35 $8.56 $8.56 14,734
2023-05-05 $8.43 $8.66 $8.40 $8.59 $8.59 14,040
2023-05-04 $8.34 $8.45 $8.21 $8.25 $8.25 23,167
2023-05-03 $8.41 $8.54 $8.35 $8.44 $8.44 9,966
2023-05-02 $8.79 $8.79 $8.31 $8.34 $8.34 24,038
2023-05-01 $8.90 $8.90 $8.71 $8.76 $8.76 12,143
2023-04-28 $8.70 $8.86 $8.61 $8.86 $8.86 20,597
2023-04-27 $8.58 $8.75 $8.53 $8.69 $8.69 21,438
2023-04-26 $8.55 $8.56 $8.38 $8.50 $8.50 17,781
2023-04-25 $8.52 $8.52 $8.39 $8.50 $8.50 7,923
2023-04-24 $8.44 $8.53 $8.38 $8.52 $8.52 10,837
2023-04-21 $8.46 $8.46 $8.34 $8.35 $8.35 4,595
2023-04-20 $8.39 $8.46 $8.31 $8.39 $8.39 12,528
2023-04-19 $8.39 $8.45 $8.33 $8.41 $8.41 14,962
2023-04-18 $8.50 $8.60 $8.27 $8.41 $8.41 10,985
2023-04-17 $8.42 $8.63 $8.42 $8.55 $8.55 6,601
2023-04-14 $8.66 $8.67 $8.45 $8.48 $8.48 11,748
2023-04-13 $8.67 $8.73 $8.55 $8.58 $8.58 37,675
2023-04-12 $8.80 $8.84 $8.61 $8.67 $8.67 14,591
2023-04-11 $8.71 $8.78 $8.65 $8.73 $8.73 17,435
2023-04-10 $8.88 $8.88 $8.66 $8.71 $8.71 16,856
2023-04-06 $9.07 $9.07 $8.65 $8.80 $8.80 33,042
2023-04-05 $8.75 $9.03 $8.70 $8.95 $8.95 17,044
2023-04-04 $8.85 $8.90 $8.76 $8.81 $8.81 18,117
2023-04-03 $9.03 $9.27 $8.80 $8.87 $8.87 51,721
2023-03-31 $9.04 $9.22 $8.98 $9.13 $9.13 38,461
2023-03-30 $9.32 $9.47 $9.21 $9.45 $9.10 39,021
2023-03-29 $9.22 $9.30 $9.16 $9.28 $8.94 19,127
2023-03-28 $9.00 $9.15 $8.94 $9.15 $8.81 35,107
2023-03-27 $8.72 $9.01 $8.64 $8.94 $8.94 39,223
2023-03-24 $8.74 $8.74 $8.44 $8.64 $8.64 55,847
2023-03-23 $8.95 $9.05 $8.66 $8.76 $8.76 26,825
2023-03-22 $8.84 $9.03 $8.73 $8.92 $8.92 33,714
2023-03-21 $8.60 $8.80 $8.50 $8.74 $8.74 22,629
2023-03-20 $8.41 $8.44 $8.12 $8.42 $8.42 26,059
2023-03-17 $8.76 $8.85 $8.12 $8.24 $8.24 66,637
2023-03-16 $8.68 $8.95 $8.61 $8.74 $8.74 46,465
2023-03-15 $8.46 $8.75 $8.46 $8.65 $8.65 34,029
2023-03-14 $8.60 $8.67 $8.43 $8.45 $8.45 24,061
2023-03-13 $8.60 $8.78 $8.23 $8.39 $8.39 36,391
2023-03-10 $9.13 $9.48 $8.71 $8.79 $8.79 37,775
2023-03-09 $9.66 $9.66 $9.10 $9.10 $9.10 28,337
2023-03-08 $9.76 $9.76 $9.55 $9.58 $9.58 16,486
2023-03-07 $9.74 $9.90 $9.65 $9.65 $9.65 14,455
2023-03-06 $10.00 $10.03 $9.79 $9.80 $9.80 14,204
2023-03-03 $10.12 $10.12 $9.71 $9.99 $9.99 80,159
2023-03-02 $9.80 $9.91 $9.63 $9.75 $9.75 25,231
2023-03-01 $10.01 $10.01 $9.84 $9.90 $9.90 26,936
2023-02-28 $10.15 $10.20 $10.03 $10.13 $10.13 41,426
2023-02-27 $10.11 $10.17 $9.88 $10.12 $10.12 26,622
2023-02-24 $10.01 $10.05 $9.89 $9.89 $9.89 16,313
2023-02-23 $10.24 $10.24 $10.01 $10.08 $10.08 28,664
2023-02-22 $10.17 $10.37 $10.01 $10.09 $10.09 31,746
2023-02-21 $10.33 $10.45 $10.02 $10.12 $10.12 33,659
2023-02-17 $9.95 $10.34 $9.95 $10.28 $10.28 53,782
2023-02-16 $10.09 $10.09 $9.75 $9.92 $9.92 39,205
2023-02-15 $10.26 $10.32 $10.01 $10.08 $10.08 17,688
2023-02-14 $10.41 $10.44 $10.15 $10.20 $10.20 24,422
2023-02-13 $10.30 $10.49 $10.23 $10.39 $10.39 33,766
2023-02-10 $10.29 $10.37 $10.18 $10.20 $10.20 50,850
2023-02-09 $10.68 $10.78 $10.14 $10.34 $10.34 30,984
2023-02-08 $10.78 $10.81 $10.52 $10.52 $10.52 42,778
2023-02-07 $10.69 $10.98 $10.68 $10.71 $10.71 38,461
2023-02-06 $11.44 $11.44 $10.64 $10.73 $10.73 66,613
2023-02-03 $11.40 $11.64 $11.24 $11.39 $11.39 23,386
2023-02-02 $11.49 $11.58 $11.11 $11.51 $11.51 47,848
2023-02-01 $11.14 $11.43 $11.14 $11.31 $11.31 30,444
2023-01-31 $11.16 $11.31 $11.16 $11.27 $11.27 19,939
2023-01-30 $11.35 $11.35 $11.05 $11.21 $11.21 23,295
2023-01-27 $11.11 $11.57 $11.11 $11.42 $11.42 76,500
2023-01-26 $10.83 $11.15 $10.74 $11.12 $11.12 62,966
2023-01-25 $10.66 $10.76 $10.61 $10.75 $10.75 21,388
2023-01-24 $10.30 $10.87 $10.13 $10.66 $10.66 35,293
2023-01-23 $10.61 $10.75 $10.49 $10.60 $10.60 64,895
2023-01-20 $10.17 $10.61 $10.12 $10.46 $10.46 62,053
2023-01-19 $10.20 $10.32 $9.96 $10.15 $10.15 32,518
2023-01-18 $10.08 $10.36 $10.04 $10.34 $10.34 28,083
2023-01-17 $9.94 $10.06 $9.89 $9.98 $9.98 25,616
2023-01-13 $9.60 $9.89 $9.60 $9.88 $9.88 21,567
2023-01-12 $9.58 $9.73 $9.55 $9.65 $9.65 28,691
2023-01-11 $9.53 $9.73 $9.44 $9.57 $9.57 19,330
2023-01-10 $9.64 $9.64 $9.40 $9.40 $9.40 31,798
2023-01-09 $9.26 $9.73 $9.26 $9.54 $9.54 37,459
2023-01-06 $9.16 $9.36 $9.07 $9.25 $9.25 34,069
2023-01-05 $8.88 $9.11 $8.79 $9.11 $9.11 24,488
2023-01-04 $9.08 $9.29 $9.00 $9.03 $9.03 33,665
2023-01-03 $9.10 $9.60 $9.09 $9.11 $9.11 39,462
2022-12-30 $9.40 $9.64 $9.05 $9.11 $9.11 85,715
2022-12-29 $10.05 $10.17 $9.91 $10.00 $9.58 119,145
2022-12-28 $9.85 $10.15 $9.65 $9.95 $9.53 102,476
2022-12-27 $9.82 $10.20 $9.56 $9.82 $9.41 79,111
2022-12-23 $9.22 $9.84 $9.10 $9.72 $9.31 45,884
2022-12-22 $8.65 $9.18 $8.65 $9.18 $8.79 36,609
2022-12-21 $8.68 $8.79 $8.53 $8.62 $8.26 33,381
2022-12-20 $8.62 $8.83 $8.54 $8.54 $8.18 26,782
2022-12-19 $8.84 $8.85 $8.69 $8.69 $8.32 28,660
2022-12-16 $9.00 $9.15 $8.86 $8.90 $8.53 38,382
2022-12-15 $9.05 $9.15 $8.92 $8.96 $8.96 20,191
2022-12-14 $9.18 $9.20 $9.06 $9.07 $9.07 24,603
2022-12-13 $9.16 $9.22 $8.95 $9.08 $9.08 17,226
2022-12-12 $9.06 $9.07 $8.99 $9.02 $9.02 13,966
2022-12-09 $9.02 $9.15 $9.02 $9.07 $9.07 5,219
2022-12-08 $9.10 $9.13 $8.93 $9.04 $9.04 8,322
2022-12-07 $9.01 $9.12 $8.86 $8.97 $8.97 10,948
2022-12-06 $9.19 $9.19 $9.01 $9.10 $9.10 7,097
2022-12-05 $9.32 $9.50 $9.02 $9.12 $9.12 27,965
2022-12-02 $9.16 $9.40 $9.10 $9.32 $9.32 15,516
2022-12-01 $9.25 $9.47 $9.25 $9.37 $9.37 14,419
2022-11-30 $9.26 $9.26 $8.89 $9.18 $9.18 30,640
2022-11-29 $8.92 $9.14 $8.88 $9.08 $9.08 27,260
2022-11-28 $8.74 $8.99 $8.74 $8.82 $8.82 35,530
2022-11-25 $8.65 $8.80 $8.65 $8.74 $8.74 16,921
2022-11-23 $8.58 $8.85 $8.58 $8.72 $8.72 43,343
2022-11-22 $8.16 $8.60 $8.16 $8.51 $8.51 91,683
2022-11-21 $8.15 $8.36 $8.15 $8.22 $8.22 59,650
2022-11-18 $8.15 $8.32 $8.15 $8.20 $8.20 14,736
2022-11-17 $8.36 $8.36 $8.15 $8.17 $8.17 16,284
2022-11-16 $8.41 $8.60 $8.20 $8.34 $8.34 14,911
2022-11-15 $8.17 $8.44 $8.17 $8.25 $8.25 48,428
2022-11-14 $8.20 $8.23 $8.00 $8.13 $8.13 41,550
2022-11-11 $7.97 $8.28 $7.97 $8.19 $8.19 32,958
2022-11-10 $7.82 $8.24 $7.68 $7.97 $7.97 72,638
2022-11-09 $9.25 $9.90 $7.00 $7.24 $7.24 520,850
2022-11-08 $10.27 $10.30 $9.25 $9.35 $9.35 47,694
2022-11-07 $10.24 $10.49 $10.24 $10.32 $10.32 11,322
2022-11-04 $10.60 $10.70 $10.45 $10.55 $10.55 9,003
2022-11-03 $10.65 $10.65 $10.30 $10.51 $10.51 3,563
2022-11-02 $10.70 $10.79 $10.37 $10.65 $10.65 8,742
2022-11-01 $11.00 $11.00 $10.74 $10.74 $10.74 9,361
2022-10-31 $10.75 $11.05 $10.65 $10.79 $10.79 26,912
2022-10-28 $10.83 $10.98 $10.67 $10.78 $10.78 9,551
2022-10-27 $10.50 $11.02 $10.50 $10.95 $10.95 19,917
2022-10-26 $10.16 $10.67 $10.14 $10.46 $10.46 29,394
2022-10-25 $10.18 $10.20 $10.00 $10.14 $10.14 23,236
2022-10-24 $9.63 $10.08 $9.50 $9.88 $9.88 24,612
2022-10-21 $9.38 $9.60 $9.37 $9.55 $9.55 12,083
2022-10-20 $9.41 $9.45 $9.09 $9.31 $9.31 19,235
2022-10-19 $9.05 $9.21 $9.03 $9.18 $9.18 12,909
2022-10-18 $9.36 $9.67 $9.18 $9.21 $9.21 30,421
2022-10-17 $9.35 $9.36 $8.86 $9.15 $9.15 34,362
2022-10-14 $9.36 $9.49 $9.31 $9.42 $9.42 10,013
2022-10-13 $9.60 $9.60 $9.17 $9.41 $9.41 42,096
2022-10-12 $9.91 $9.97 $9.54 $9.65 $9.65 9,314
2022-10-11 $9.64 $10.28 $9.60 $9.79 $9.79 13,310
2022-10-10 $10.65 $10.65 $9.66 $9.70 $9.70 29,294
2022-10-07 $10.95 $11.00 $10.51 $10.51 $10.51 20,999
2022-10-06 $11.60 $11.69 $11.00 $11.06 $11.06 11,974
2022-10-05 $11.84 $11.84 $11.28 $11.68 $11.68 16,814
2022-10-04 $11.31 $11.91 $11.28 $11.82 $11.82 10,414
2022-10-03 $10.97 $11.38 $10.86 $11.19 $11.19 24,437
2022-09-30 $11.49 $11.86 $11.10 $11.19 $11.19 25,277
2022-09-29 $12.48 $12.48 $11.51 $11.82 $11.41 31,514
2022-09-28 $11.95 $12.27 $11.79 $12.04 $11.62 19,925
2022-09-27 $12.24 $12.44 $11.65 $11.65 $11.65 18,661
2022-09-26 $12.54 $12.54 $12.00 $12.07 $12.07 18,479
2022-09-23 $13.63 $13.63 $12.27 $12.49 $12.49 30,945
2022-09-22 $13.08 $13.28 $12.65 $12.78 $12.78 18,404
2022-09-21 $13.29 $13.41 $13.15 $13.26 $13.26 10,801
2022-09-20 $13.26 $13.28 $13.14 $13.14 $13.14 9,289
2022-09-19 $13.25 $13.52 $13.25 $13.35 $13.35 14,699
2022-09-16 $13.52 $13.67 $13.23 $13.35 $13.35 61,923
2022-09-15 $13.82 $13.82 $13.51 $13.51 $13.51 7,935
2022-09-14 $13.79 $13.98 $13.62 $13.84 $13.84 10,269
2022-09-13 $13.94 $14.12 $13.76 $13.80 $13.80 5,588
2022-09-12 $13.88 $14.28 $12.64 $14.09 $14.09 20,026
2022-09-09 $14.20 $14.20 $14.02 $14.11 $14.11 13,364
2022-09-08 $14.01 $14.18 $13.96 $14.07 $14.07 16,774
2022-09-07 $14.55 $14.57 $13.78 $14.00 $14.00 20,962
2022-09-06 $13.63 $14.54 $13.43 $14.54 $14.54 52,476
2022-09-02 $13.64 $13.85 $13.43 $13.48 $13.48 20,666
2022-09-01 $13.65 $13.65 $13.23 $13.44 $13.44 11,523
2022-08-31 $13.52 $13.81 $13.45 $13.54 $13.54 28,440
2022-08-30 $13.60 $13.64 $13.43 $13.49 $13.49 18,743
2022-08-29 $13.79 $13.79 $13.56 $13.67 $13.67 11,541
2022-08-26 $14.30 $14.30 $13.78 $13.87 $13.87 9,301
2022-08-25 $14.15 $14.29 $14.00 $14.15 $14.15 10,810
2022-08-24 $14.17 $14.17 $13.87 $14.07 $14.07 12,454
2022-08-23 $13.41 $14.12 $13.38 $14.00 $14.00 23,585
2022-08-22 $13.62 $13.70 $13.33 $13.48 $13.48 25,140
2022-08-19 $13.91 $13.91 $13.62 $13.68 $13.68 11,066
2022-08-18 $14.11 $14.60 $13.74 $13.74 $13.74 40,494
2022-08-17 $14.75 $14.78 $13.75 $14.27 $14.27 106,189
2022-08-16 $15.32 $15.32 $14.49 $14.64 $14.64 25,397
2022-08-15 $15.36 $15.54 $15.06 $15.18 $15.18 29,638
2022-08-12 $15.00 $15.81 $15.00 $15.55 $15.55 20,842
2022-08-11 $15.25 $15.28 $14.93 $15.08 $15.08 23,612
2022-08-10 $15.18 $15.43 $14.76 $15.00 $15.00 22,676
2022-08-09 $15.48 $15.55 $14.81 $15.20 $15.20 36,674
2022-08-08 $14.72 $15.84 $14.72 $15.50 $15.50 153,235
2022-08-05 $12.48 $14.67 $12.48 $14.55 $14.55 158,440
2022-08-04 $12.34 $12.66 $12.34 $12.54 $12.54 25,796
2022-08-03 $12.20 $12.42 $12.20 $12.32 $12.32 23,388
2022-08-02 $12.46 $12.46 $12.16 $12.22 $12.22 31,635
2022-08-01 $12.77 $12.95 $12.23 $12.53 $12.53 33,653
2022-07-29 $12.58 $13.20 $12.58 $12.75 $12.75 24,085
2022-07-28 $12.50 $12.73 $12.50 $12.68 $12.68 26,667
2022-07-27 $12.56 $12.80 $12.46 $12.56 $12.56 14,598
2022-07-26 $12.98 $13.17 $12.57 $12.59 $12.59 19,144
2022-07-25 $13.19 $13.29 $12.85 $12.88 $12.88 30,121
2022-07-22 $13.31 $13.68 $13.16 $13.30 $13.30 17,196
2022-07-21 $13.18 $13.58 $13.18 $13.43 $13.43 15,830
2022-07-20 $13.16 $13.73 $13.16 $13.27 $13.27 33,435
2022-07-19 $13.45 $13.63 $13.26 $13.26 $13.26 30,178
2022-07-18 $13.64 $13.64 $13.38 $13.46 $13.46 14,498
2022-07-15 $13.14 $13.80 $13.14 $13.65 $13.65 35,066
2022-07-14 $12.97 $13.25 $12.91 $13.08 $13.08 28,295
2022-07-13 $12.39 $13.25 $12.39 $13.15 $13.15 26,965
2022-07-12 $11.74 $13.02 $11.72 $12.64 $12.64 44,635
2022-07-11 $12.38 $12.66 $11.91 $12.29 $12.29 52,445
2022-07-08 $1.21 $1.24 $1.20 $1.23 $12.30 18,807
2022-07-07 $1.22 $1.23 $1.19 $1.22 $12.20 28,762
2022-07-06 $1.19 $1.21 $1.19 $1.20 $12.00 11,659
2022-07-05 $1.15 $1.20 $1.15 $1.19 $11.90 26,868
2022-07-01 $1.19 $1.20 $1.15 $1.19 $11.90 77,995
2022-06-30 $1.20 $1.25 $1.20 $1.21 $12.10 20,472
2022-06-29 $1.26 $1.27 $1.22 $1.27 $12.29 18,086
2022-06-28 $1.28 $1.30 $1.24 $1.25 $12.10 11,183
2022-06-27 $1.30 $1.30 $1.24 $1.26 $12.20 39,540
2022-06-24 $1.26 $1.29 $1.26 $1.29 $12.49 20,720
2022-06-23 $1.26 $1.29 $1.25 $1.27 $12.29 16,309
2022-06-22 $1.24 $1.29 $1.24 $1.27 $12.29 16,409
2022-06-21 $1.22 $1.29 $1.21 $1.27 $12.29 23,865
2022-06-17 $1.17 $1.29 $1.17 $1.24 $12.00 70,134
2022-06-16 $1.20 $1.22 $1.15 $1.18 $11.42 138,149
2022-06-15 $1.18 $1.22 $1.17 $1.21 $11.71 34,565
2022-06-14 $1.19 $1.22 $1.18 $1.20 $11.62 32,177
2022-06-13 $1.28 $1.28 $1.18 $1.18 $11.42 58,114
2022-06-10 $1.24 $1.27 $1.21 $1.27 $12.29 100,509
2022-06-09 $1.20 $1.25 $1.19 $1.23 $11.91 24,462
2022-06-08 $1.23 $1.23 $1.19 $1.20 $11.62 26,496
2022-06-07 $1.20 $1.24 $1.20 $1.21 $11.71 24,891
2022-06-06 $1.25 $1.26 $1.22 $1.22 $11.81 23,458
2022-06-03 $1.25 $1.26 $1.22 $1.25 $12.10 21,512
2022-06-02 $1.27 $1.27 $1.23 $1.24 $12.00 18,789
2022-06-01 $1.27 $1.27 $1.23 $1.26 $12.20 11,686
2022-05-31 $1.23 $1.26 $1.23 $1.26 $12.20 14,713
2022-05-27 $1.25 $1.27 $1.24 $1.25 $12.10 16,746
2022-05-26 $1.23 $1.27 $1.21 $1.26 $12.20 34,246
2022-05-25 $1.20 $1.23 $1.20 $1.23 $11.91 19,750
2022-05-24 $1.21 $1.22 $1.19 $1.21 $11.71 20,194
2022-05-23 $1.25 $1.25 $1.20 $1.23 $11.91 16,684
2022-05-20 $1.23 $1.24 $1.18 $1.20 $11.62 24,881
2022-05-19 $1.23 $1.25 $1.21 $1.23 $11.91 20,070
2022-05-18 $1.28 $1.29 $1.21 $1.24 $12.00 29,199
2022-05-17 $1.30 $1.33 $1.28 $1.30 $12.58 13,487
2022-05-16 $1.26 $1.31 $1.24 $1.29 $12.49 28,567
2022-05-13 $1.22 $1.27 $1.20 $1.26 $12.20 37,691
2022-05-12 $1.19 $1.24 $1.17 $1.21 $11.71 27,859
2022-05-11 $1.22 $1.24 $1.19 $1.20 $11.62 21,558
2022-05-10 $1.27 $1.27 $1.17 $1.24 $12.00 32,787
2022-05-09 $1.38 $1.39 $1.10 $1.24 $12.00 97,512
2022-05-06 $1.43 $1.47 $1.38 $1.39 $13.46 66,544
2022-05-05 $1.55 $1.56 $1.47 $1.53 $14.81 21,225
2022-05-04 $1.51 $1.55 $1.50 $1.54 $14.91 24,056
2022-05-03 $1.46 $1.54 $1.46 $1.52 $14.71 18,312
2022-05-02 $1.43 $1.46 $1.43 $1.45 $14.04 20,283
2022-04-29 $1.49 $1.49 $1.43 $1.43 $13.84 26,257
2022-04-28 $1.45 $1.49 $1.44 $1.47 $14.23 21,119
2022-04-27 $1.46 $1.49 $1.44 $1.44 $13.94 43,248
2022-04-26 $1.52 $1.55 $1.44 $1.44 $13.94 66,532
2022-04-25 $1.48 $1.48 $1.44 $1.47 $14.23 43,309
2022-04-22 $1.50 $1.53 $1.45 $1.47 $14.23 35,415
2022-04-21 $1.51 $1.53 $1.50 $1.51 $14.62 19,607
2022-04-20 $1.51 $1.53 $1.49 $1.51 $14.62 27,861
2022-04-19 $1.52 $1.53 $1.50 $1.50 $14.52 32,022
2022-04-18 $1.55 $1.55 $1.53 $1.53 $14.81 19,308
2022-04-14 $1.55 $1.57 $1.55 $1.55 $15.00 16,738
2022-04-13 $1.54 $1.57 $1.53 $1.55 $15.00 16,893
2022-04-12 $1.57 $1.58 $1.55 $1.55 $15.00 35,645
2022-04-11 $1.54 $1.59 $1.54 $1.56 $15.10 28,357
2022-04-08 $1.54 $1.59 $1.53 $1.56 $15.10 35,270
2022-04-07 $1.56 $1.57 $1.55 $1.55 $15.00 30,758
2022-04-06 $1.55 $1.57 $1.55 $1.56 $15.10 57,519
2022-04-05 $1.64 $1.67 $1.61 $1.62 $15.68 34,106
2022-04-04 $1.69 $1.69 $1.60 $1.66 $16.07 56,450
2022-04-01 $1.70 $1.72 $1.67 $1.68 $16.26 33,749
2022-03-31 $1.77 $1.77 $1.71 $1.71 $16.17 42,408
2022-03-30 $1.80 $1.80 $1.75 $1.76 $16.64 28,940
2022-03-29 $1.77 $1.82 $1.77 $1.78 $16.83 24,007
2022-03-28 $1.81 $1.82 $1.75 $1.77 $16.74 30,806
2022-03-25 $1.78 $1.81 $1.78 $1.78 $16.83 15,139
2022-03-24 $1.76 $1.80 $1.75 $1.78 $16.83 50,331
2022-03-23 $1.81 $1.82 $1.79 $1.81 $17.11 23,086
2022-03-22 $1.75 $1.82 $1.72 $1.82 $17.21 29,339
2022-03-21 $1.77 $1.77 $1.73 $1.73 $16.36 27,780
2022-03-18 $1.88 $1.88 $1.73 $1.74 $16.45 209,130
2022-03-17 $1.82 $1.89 $1.79 $1.84 $17.40 51,503
2022-03-16 $1.72 $1.86 $1.71 $1.81 $17.11 66,131
2022-03-15 $1.73 $1.74 $1.70 $1.72 $16.26 42,262
2022-03-14 $1.74 $1.75 $1.71 $1.71 $16.17 32,490
2022-03-11 $1.70 $1.75 $1.70 $1.74 $16.45 39,476
2022-03-10 $1.74 $1.74 $1.70 $1.71 $16.17 36,303
2022-03-09 $1.74 $1.76 $1.72 $1.74 $16.45 31,568
2022-03-08 $1.71 $1.77 $1.70 $1.72 $16.26 52,118
2022-03-07 $1.77 $1.77 $1.71 $1.73 $16.36 54,474
2022-03-04 $1.80 $1.80 $1.72 $1.74 $16.45 40,203
2022-03-03 $1.84 $1.84 $1.77 $1.79 $16.92 29,578
2022-03-02 $1.83 $1.85 $1.81 $1.84 $17.40 37,653
2022-03-01 $1.87 $1.87 $1.81 $1.81 $17.11 29,397
2022-02-28 $1.83 $1.86 $1.81 $1.85 $17.49 20,901
2022-02-25 $1.86 $1.86 $1.82 $1.83 $17.30 18,394
2022-02-24 $1.71 $1.86 $1.70 $1.85 $17.49 38,832
2022-02-23 $1.85 $1.87 $1.78 $1.80 $17.02 31,663
2022-02-22 $1.91 $1.94 $1.82 $1.84 $17.40 81,578
2022-02-18 $1.92 $1.95 $1.91 $1.91 $18.06 23,861
2022-02-17 $1.95 $1.95 $1.91 $1.91 $18.06 17,669
2022-02-16 $1.96 $1.99 $1.93 $1.95 $18.44 32,761
2022-02-15 $1.95 $1.95 $1.93 $1.95 $18.44 20,072
2022-02-14 $1.94 $2.00 $1.91 $1.92 $18.15 28,562
2022-02-11 $1.99 $2.00 $1.94 $1.95 $18.44 30,723
2022-02-10 $2.00 $2.03 $1.96 $1.97 $18.63 30,469
2022-02-09 $2.00 $2.06 $1.98 $2.01 $19.00 84,039
2022-02-08 $2.02 $2.03 $1.94 $1.97 $18.63 336,482
2022-02-07 $2.04 $2.08 $2.02 $2.03 $19.19 22,436
2022-02-04 $2.03 $2.05 $2.01 $2.05 $19.38 29,885
2022-02-03 $2.08 $2.10 $2.03 $2.03 $19.19 48,959
2022-02-02 $2.12 $2.14 $2.08 $2.11 $19.95 16,402
2022-02-01 $2.20 $2.20 $2.11 $2.13 $20.14 19,997
2022-01-31 $2.10 $2.18 $2.08 $2.18 $20.61 32,498
2022-01-28 $2.04 $2.13 $2.03 $2.10 $19.86 29,702
2022-01-27 $2.15 $2.15 $2.04 $2.04 $19.29 25,335
2022-01-26 $2.17 $2.21 $2.08 $2.12 $20.04 43,807
2022-01-25 $2.06 $2.11 $2.04 $2.10 $19.86 18,960
2022-01-24 $2.02 $2.09 $2.01 $2.07 $19.57 66,090
2022-01-21 $2.14 $2.15 $2.06 $2.11 $19.95 43,186
2022-01-20 $2.18 $2.18 $2.10 $2.10 $19.86 19,769
2022-01-19 $2.21 $2.23 $2.15 $2.17 $20.52 20,185
2022-01-18 $2.21 $2.22 $2.20 $2.21 $20.90 8,094
2022-01-14 $2.23 $2.24 $2.20 $2.22 $20.99 11,717
2022-01-13 $2.25 $2.27 $2.21 $2.23 $21.08 27,771
2022-01-12 $2.25 $2.28 $2.24 $2.25 $21.27 25,231
2022-01-11 $2.26 $2.27 $2.23 $2.25 $21.27 9,312
2022-01-10 $2.26 $2.30 $2.23 $2.25 $21.27 32,861
2022-01-07 $2.24 $2.27 $2.23 $2.24 $21.18 24,480
2022-01-06 $2.23 $2.26 $2.20 $2.22 $20.99 14,985
2022-01-05 $2.24 $2.26 $2.22 $2.23 $21.08 15,832
2022-01-04 $2.20 $2.28 $2.20 $2.25 $21.27 31,973
2022-01-03 $2.16 $2.23 $2.16 $2.22 $20.99 26,588
2021-12-31 $2.15 $2.16 $2.10 $2.11 $19.95 68,314
2021-12-30 $2.14 $2.21 $2.14 $2.15 $20.33 54,082
2021-12-29 $2.16 $2.24 $2.14 $2.20 $20.24 46,250
2021-12-28 $2.22 $2.25 $2.17 $2.17 $19.96 78,844
2021-12-27 $2.25 $2.28 $2.21 $2.22 $20.42 27,067
2021-12-23 $2.15 $2.28 $2.14 $2.24 $20.60 52,316
2021-12-22 $2.13 $2.26 $2.11 $2.20 $20.24 50,085
2021-12-21 $2.10 $2.20 $2.09 $2.13 $19.59 53,323
2021-12-20 $2.11 $2.11 $2.00 $2.02 $18.58 61,685
2021-12-17 $2.10 $2.15 $2.05 $2.06 $18.95 61,989
2021-12-16 $2.22 $2.23 $2.08 $2.10 $19.32 41,120
2021-12-15 $2.15 $2.19 $2.10 $2.17 $19.96 47,088
2021-12-14 $2.23 $2.26 $2.14 $2.14 $19.68 60,024
2021-12-13 $2.30 $2.30 $2.20 $2.20 $20.24 62,213
2021-12-10 $2.34 $2.37 $2.25 $2.27 $20.88 28,458
2021-12-09 $2.34 $2.35 $2.32 $2.34 $21.52 18,201
2021-12-08 $2.25 $2.35 $2.25 $2.33 $21.43 16,734
2021-12-07 $2.26 $2.30 $2.26 $2.26 $20.79 14,599
2021-12-06 $2.27 $2.29 $2.24 $2.27 $20.88 41,333
2021-12-03 $2.30 $2.31 $2.26 $2.26 $20.79 29,749
2021-12-02 $2.25 $2.34 $2.21 $2.32 $21.34 43,713
2021-12-01 $2.24 $2.29 $2.21 $2.23 $20.51 51,471
2021-11-30 $2.29 $2.29 $2.21 $2.21 $20.33 82,442
2021-11-29 $2.25 $2.26 $2.17 $2.25 $20.70 59,510
2021-11-26 $2.21 $2.27 $2.16 $2.27 $20.88 45,416
2021-11-24 $2.15 $2.22 $2.13 $2.21 $20.33 27,894
2021-11-23 $2.19 $2.20 $2.10 $2.15 $19.78 65,063
2021-11-22 $2.28 $2.29 $2.16 $2.20 $20.24 84,896
2021-11-19 $2.32 $2.33 $2.25 $2.28 $20.97 69,587
2021-11-18 $2.40 $2.40 $2.30 $2.32 $21.34 57,620
2021-11-17 $2.36 $2.41 $2.34 $2.38 $21.89 67,104
2021-11-16 $2.39 $2.41 $2.35 $2.37 $21.80 70,684
2021-11-15 $2.42 $2.42 $2.39 $2.40 $22.08 54,661
2021-11-12 $2.46 $2.46 $2.42 $2.44 $22.44 17,969
2021-11-11 $2.39 $2.46 $2.35 $2.44 $22.44 156,227
2021-11-10 $2.45 $2.45 $2.40 $2.40 $22.08 34,663
2021-11-09 $2.46 $2.48 $2.41 $2.45 $22.54 50,029
2021-11-08 $2.50 $2.50 $2.46 $2.46 $22.63 22,108
2021-11-05 $2.46 $2.53 $2.46 $2.48 $22.81 42,580
2021-11-04 $2.49 $2.52 $2.45 $2.51 $23.09 68,617
2021-11-03 $2.48 $2.52 $2.45 $2.48 $22.81 25,341
2021-11-02 $2.51 $2.52 $2.45 $2.50 $23.00 80,383
2021-11-01 $2.52 $2.53 $2.50 $2.51 $23.09 29,383
2021-10-29 $2.53 $2.54 $2.49 $2.52 $23.18 30,539
2021-10-28 $2.57 $2.57 $2.51 $2.54 $23.36 31,983
2021-10-27 $2.60 $2.61 $2.54 $2.55 $23.46 31,557
2021-10-26 $2.55 $2.57 $2.53 $2.55 $23.46 28,457
2021-10-25 $2.50 $2.54 $2.50 $2.53 $23.27 22,842
2021-10-22 $2.58 $2.58 $2.53 $2.53 $23.27 22,773
2021-10-21 $2.57 $2.59 $2.53 $2.58 $23.73 22,996
2021-10-20 $2.55 $2.61 $2.54 $2.55 $23.46 29,305
2021-10-19 $2.59 $2.60 $2.57 $2.58 $23.73 15,138
2021-10-18 $2.55 $2.60 $2.55 $2.57 $23.64 24,365
2021-10-15 $2.60 $2.64 $2.57 $2.57 $23.64 24,885
2021-10-14 $2.58 $2.65 $2.58 $2.60 $23.92 13,434
2021-10-13 $2.55 $2.60 $2.54 $2.60 $23.92 26,369
2021-10-12 $2.49 $2.57 $2.49 $2.56 $23.55 47,671
2021-10-11 $2.54 $2.54 $2.47 $2.50 $23.00 43,588
2021-10-08 $2.54 $2.55 $2.52 $2.53 $23.27 17,890
2021-10-07 $2.54 $2.54 $2.51 $2.52 $23.18 17,067
2021-10-06 $2.52 $2.53 $2.49 $2.51 $23.09 22,624
2021-10-05 $2.56 $2.57 $2.52 $2.54 $23.36 37,449
2021-10-04 $2.60 $2.61 $2.55 $2.56 $23.55 16,739
2021-10-01 $2.60 $2.63 $2.55 $2.59 $23.82 46,143
2021-09-30 $2.60 $2.64 $2.55 $2.61 $23.46 46,512
2021-09-29 $2.56 $2.57 $2.53 $2.56 $23.01 26,307
2021-09-28 $2.58 $2.60 $2.54 $2.55 $22.92 32,039
2021-09-27 $2.56 $2.59 $2.55 $2.56 $23.01 40,084
2021-09-24 $2.60 $2.61 $2.53 $2.54 $22.83 30,726
2021-09-23 $2.53 $2.55 $2.52 $2.53 $22.74 30,992
2021-09-22 $2.57 $2.58 $2.51 $2.53 $22.74 46,197
2021-09-21 $2.50 $2.54 $2.49 $2.51 $22.56 31,819
2021-09-20 $2.54 $2.54 $2.50 $2.50 $22.47 58,829
2021-09-17 $2.55 $2.60 $2.55 $2.57 $23.10 62,931
2021-09-16 $2.58 $2.60 $2.56 $2.57 $23.10 17,203
2021-09-15 $2.54 $2.59 $2.53 $2.58 $23.19 25,244
2021-09-14 $2.53 $2.62 $2.53 $2.53 $22.74 35,845
2021-09-13 $2.56 $2.64 $2.50 $2.60 $23.37 89,808
2021-09-10 $2.64 $2.65 $2.48 $2.54 $22.83 151,647
2021-09-09 $2.68 $2.71 $2.67 $2.69 $24.18 33,695
2021-09-08 $2.73 $2.77 $2.68 $2.69 $24.18 31,497
2021-09-07 $2.75 $2.78 $2.73 $2.73 $24.54 28,934
2021-09-03 $2.76 $2.79 $2.74 $2.76 $24.81 23,599
2021-09-02 $2.79 $2.81 $2.75 $2.76 $24.81 28,391
2021-09-01 $2.79 $2.81 $2.77 $2.78 $24.99 29,734
2021-08-31 $2.78 $2.82 $2.78 $2.78 $24.99 25,488
2021-08-30 $2.85 $2.85 $2.76 $2.76 $24.81 37,274
2021-08-27 $2.82 $2.87 $2.81 $2.83 $25.44 27,227
2021-08-26 $2.81 $2.86 $2.79 $2.80 $25.17 26,690
2021-08-25 $2.84 $2.89 $2.82 $2.82 $25.35 24,655
2021-08-24 $2.80 $2.87 $2.80 $2.83 $25.44 29,379
2021-08-23 $2.81 $2.85 $2.78 $2.79 $25.08 36,001
2021-08-20 $2.73 $2.80 $2.69 $2.80 $25.17 24,483
2021-08-19 $2.77 $2.78 $2.71 $2.73 $24.54 49,568
2021-08-18 $2.79 $2.80 $2.76 $2.78 $24.99 18,494
2021-08-17 $2.78 $2.80 $2.74 $2.78 $24.99 34,300
2021-08-16 $2.84 $2.84 $2.75 $2.80 $25.17 30,244
2021-08-13 $2.85 $2.85 $2.81 $2.82 $25.35 32,171
2021-08-12 $2.92 $2.92 $2.81 $2.83 $25.44 18,903
2021-08-11 $2.88 $2.88 $2.80 $2.86 $25.71 23,044
2021-08-10 $2.82 $2.87 $2.79 $2.84 $25.53 32,692
2021-08-09 $2.84 $2.85 $2.79 $2.82 $25.35 29,760
2021-08-06 $2.89 $2.91 $2.84 $2.86 $25.71 35,574
2021-08-05 $2.76 $2.87 $2.75 $2.85 $25.62 87,161
2021-08-04 $2.99 $2.99 $2.66 $2.67 $24.00 291,780
2021-08-03 $3.10 $3.12 $3.02 $3.09 $27.78 48,601
2021-08-02 $3.13 $3.19 $3.10 $3.11 $27.96 24,975
2021-07-30 $3.16 $3.21 $3.10 $3.10 $27.87 34,003
2021-07-29 $3.18 $3.23 $3.16 $3.17 $28.50 26,907
2021-07-28 $3.16 $3.18 $3.09 $3.15 $28.32 41,281
2021-07-27 $3.14 $3.15 $3.07 $3.14 $28.23 25,371
2021-07-26 $3.15 $3.22 $3.12 $3.14 $28.23 42,014
2021-07-23 $3.15 $3.15 $3.07 $3.10 $27.87 29,669
2021-07-22 $3.19 $3.19 $3.09 $3.11 $27.96 55,766
2021-07-21 $3.15 $3.23 $3.14 $3.18 $28.59 45,851
2021-07-20 $3.08 $3.17 $3.03 $3.10 $27.87 91,421
2021-07-19 $3.01 $3.15 $2.84 $3.13 $28.14 231,435
2021-07-16 $3.09 $3.11 $3.01 $3.02 $27.15 57,487
2021-07-15 $3.02 $3.11 $2.99 $3.06 $27.51 53,054
2021-07-14 $3.06 $3.10 $3.01 $3.04 $27.33 46,100
2021-07-13 $3.14 $3.14 $3.03 $3.06 $27.51 55,894
2021-07-12 $3.23 $3.23 $3.14 $3.15 $28.32 35,686
2021-07-09 $3.09 $3.23 $3.05 $3.23 $29.04 101,155
2021-07-08 $3.01 $3.06 $2.91 $3.01 $27.06 99,600
2021-07-07 $3.08 $3.09 $3.00 $3.04 $27.33 102,195
2021-07-06 $3.15 $3.17 $3.08 $3.09 $27.78 73,243
2021-07-02 $3.25 $3.27 $3.14 $3.17 $28.50 50,572
2021-07-01 $3.21 $3.27 $3.20 $3.24 $29.13 73,348
2021-06-30 $3.21 $3.25 $3.18 $3.25 $29.22 56,059
2021-06-29 $3.34 $3.39 $3.25 $3.26 $28.78 92,838
2021-06-28 $3.54 $3.54 $3.32 $3.35 $29.57 84,286
2021-06-25 $3.44 $3.50 $3.40 $3.45 $30.45 826,161
2021-06-24 $3.42 $3.42 $3.35 $3.42 $30.19 111,096
2021-06-23 $3.50 $3.61 $3.35 $3.35 $29.57 189,718
2021-06-22 $3.63 $3.68 $3.56 $3.65 $32.22 65,101
2021-06-21 $3.53 $3.64 $3.53 $3.63 $32.04 59,974
2021-06-18 $3.61 $3.66 $3.48 $3.50 $30.89 101,304
2021-06-17 $3.80 $3.83 $3.63 $3.67 $32.39 69,846
2021-06-16 $3.77 $3.81 $3.72 $3.77 $33.28 49,847
2021-06-15 $3.85 $3.87 $3.71 $3.75 $33.10 68,978
2021-06-14 $3.94 $3.97 $3.82 $3.85 $33.98 76,709
2021-06-11 $4.16 $4.19 $3.92 $3.94 $34.78 113,134
2021-06-10 $4.00 $4.19 $3.99 $4.14 $36.54 159,318
2021-06-09 $3.69 $4.09 $3.68 $3.98 $35.13 325,728
2021-06-08 $3.60 $3.68 $3.59 $3.67 $32.39 95,793
2021-06-07 $3.49 $3.62 $3.47 $3.59 $31.69 73,407
2021-06-04 $3.51 $3.52 $3.46 $3.49 $30.81 33,930
2021-06-03 $3.51 $3.53 $3.46 $3.51 $30.98 47,311
2021-06-02 $3.49 $3.53 $3.43 $3.52 $31.07 98,798
2021-06-01 $3.30 $3.46 $3.30 $3.46 $30.54 75,262
2021-05-28 $3.32 $3.35 $3.30 $3.31 $29.22 29,863
2021-05-27 $3.33 $3.38 $3.29 $3.30 $29.13 78,632
2021-05-26 $3.24 $3.33 $3.24 $3.31 $29.22 67,094
2021-05-25 $3.20 $3.27 $3.19 $3.23 $28.51 63,867
2021-05-24 $3.23 $3.23 $3.16 $3.22 $28.42 42,940
2021-05-21 $3.25 $3.28 $3.22 $3.22 $28.42 53,803
2021-05-20 $3.21 $3.25 $3.17 $3.22 $28.42 53,178
2021-05-19 $3.16 $3.24 $3.14 $3.22 $28.42 73,606
2021-05-18 $3.17 $3.24 $3.16 $3.20 $28.25 61,938
2021-05-17 $3.13 $3.22 $3.11 $3.19 $28.16 70,112
2021-05-14 $3.17 $3.20 $3.09 $3.15 $27.80 155,140
2021-05-13 $3.02 $3.17 $3.02 $3.14 $27.72 83,070
2021-05-12 $3.12 $3.14 $3.00 $3.03 $26.75 122,245
2021-05-11 $3.14 $3.18 $3.10 $3.14 $27.72 73,992
2021-05-10 $3.24 $3.25 $3.15 $3.18 $28.07 79,788
2021-05-07 $3.16 $3.25 $3.16 $3.22 $28.42 105,422
2021-05-06 $3.17 $3.21 $3.10 $3.16 $27.89 67,342
2021-05-05 $3.13 $3.24 $3.09 $3.20 $28.25 77,080
2021-05-04 $3.15 $3.17 $3.07 $3.12 $27.54 76,048
2021-05-03 $3.17 $3.25 $3.15 $3.20 $28.25 89,752
2021-04-30 $3.06 $3.17 $3.06 $3.16 $27.89 79,910
2021-04-29 $3.15 $3.17 $3.06 $3.12 $27.54 66,110
2021-04-28 $3.08 $3.15 $3.06 $3.13 $27.63 67,718
2021-04-27 $3.07 $3.12 $3.04 $3.09 $27.28 65,482
2021-04-26 $3.06 $3.12 $3.02 $3.05 $26.92 66,919
2021-04-23 $2.98 $3.07 $2.98 $3.01 $26.57 65,835
2021-04-22 $3.03 $3.10 $2.99 $2.99 $26.39 57,027
2021-04-21 $3.01 $3.08 $2.98 $3.06 $27.01 61,793
2021-04-20 $3.07 $3.07 $2.93 $3.03 $26.75 120,280
2021-04-19 $3.14 $3.14 $3.05 $3.08 $27.19 79,095
2021-04-16 $3.11 $3.17 $3.10 $3.14 $27.72 56,119
2021-04-15 $3.18 $3.18 $3.07 $3.10 $27.36 61,817
2021-04-14 $3.15 $3.20 $3.11 $3.14 $27.72 67,110
2021-04-13 $3.13 $3.18 $3.08 $3.15 $27.80 69,230
2021-04-12 $3.19 $3.19 $3.12 $3.13 $27.63 53,718
2021-04-09 $3.21 $3.22 $3.15 $3.18 $28.07 60,541
2021-04-08 $3.21 $3.22 $3.14 $3.20 $28.25 48,694
2021-04-07 $3.20 $3.22 $3.16 $3.20 $28.25 65,540
2021-04-06 $3.17 $3.28 $3.17 $3.22 $28.42 59,282
2021-04-05 $3.29 $3.29 $3.17 $3.17 $27.98 78,375
2021-04-01 $3.21 $3.29 $3.19 $3.28 $28.95 62,093
2021-03-31 $3.27 $3.29 $3.19 $3.19 $28.16 81,886
2021-03-30 $3.20 $3.34 $3.19 $3.30 $28.59 97,505
2021-03-29 $3.25 $3.34 $3.20 $3.20 $27.72 63,580
2021-03-26 $3.32 $3.33 $3.21 $3.28 $28.42 60,066
2021-03-25 $3.21 $3.32 $3.12 $3.27 $28.33 91,249
2021-03-24 $3.31 $3.45 $3.24 $3.25 $28.16 74,446
2021-03-23 $3.33 $3.40 $3.21 $3.26 $28.24 68,966
2021-03-22 $3.36 $3.41 $3.32 $3.38 $29.28 52,678
2021-03-19 $3.40 $3.47 $3.28 $3.40 $29.46 160,240
2021-03-18 $3.54 $3.57 $3.36 $3.40 $29.46 90,254
2021-03-17 $3.45 $3.54 $3.41 $3.54 $30.67 66,421
2021-03-16 $3.57 $3.57 $3.40 $3.45 $29.89 63,191
2021-03-15 $3.50 $3.57 $3.43 $3.56 $30.84 85,230
2021-03-12 $3.34 $3.52 $3.34 $3.41 $29.54 88,807
2021-03-11 $3.36 $3.40 $3.28 $3.31 $28.68 53,625
2021-03-10 $3.28 $3.39 $3.25 $3.32 $28.76 75,086
2021-03-09 $3.30 $3.32 $3.23 $3.26 $28.24 52,751
2021-03-08 $3.26 $3.43 $3.25 $3.28 $28.42 89,475
2021-03-05 $3.31 $3.38 $3.03 $3.26 $28.24 178,029
2021-03-04 $3.50 $3.50 $3.17 $3.27 $28.33 179,352
2021-03-03 $3.42 $3.59 $3.42 $3.45 $29.89 142,799
2021-03-02 $3.37 $3.48 $3.31 $3.39 $29.37 96,064
2021-03-01 $3.33 $3.42 $3.31 $3.32 $28.76 64,796
2021-02-26 $3.25 $3.33 $3.15 $3.26 $28.24 95,564
2021-02-25 $3.46 $3.54 $3.19 $3.24 $28.07 152,829
2021-02-24 $3.07 $3.55 $3.06 $3.43 $29.72 421,453
2021-02-23 $3.14 $3.14 $2.95 $3.09 $26.77 119,847
2021-02-22 $3.00 $3.16 $2.99 $3.14 $27.20 115,231
2021-02-19 $2.94 $3.04 $2.91 $3.01 $26.08 87,346
2021-02-18 $3.00 $3.00 $2.89 $2.90 $25.13 90,288
2021-02-17 $3.04 $3.07 $2.98 $3.00 $25.99 77,267
2021-02-16 $3.06 $3.09 $3.02 $3.04 $26.34 89,302
2021-02-12 $3.00 $3.10 $2.99 $3.06 $26.51 79,767
2021-02-11 $3.04 $3.14 $3.00 $3.01 $26.08 79,495
2021-02-10 $3.05 $3.15 $3.04 $3.07 $26.60 93,231
2021-02-09 $3.12 $3.15 $3.01 $3.03 $26.25 94,821
2021-02-08 $3.15 $3.18 $3.09 $3.12 $27.03 68,987
2021-02-05 $3.08 $3.12 $3.03 $3.11 $26.95 65,667
2021-02-04 $2.96 $3.06 $2.96 $3.03 $26.25 84,327
2021-02-03 $2.93 $2.98 $2.91 $2.97 $25.73 73,286
2021-02-02 $3.02 $3.04 $2.93 $2.94 $25.47 64,653
2021-02-01 $3.00 $3.03 $2.89 $3.01 $26.08 84,859
2021-01-29 $3.04 $3.07 $2.90 $2.95 $25.56 102,884
2021-01-28 $3.01 $3.05 $2.96 $3.04 $26.34 112,875
2021-01-27 $3.16 $3.19 $3.01 $3.04 $26.34 205,418
2021-01-26 $3.09 $3.26 $3.03 $3.19 $27.64 212,533
2021-01-25 $2.95 $3.09 $2.90 $3.02 $26.17 85,137
2021-01-22 $2.90 $2.98 $2.86 $2.98 $25.82 85,093
2021-01-21 $2.94 $3.02 $2.90 $2.96 $25.65 74,933
2021-01-20 $2.88 $2.96 $2.85 $2.94 $25.47 58,354
2021-01-19 $3.00 $3.04 $2.85 $2.87 $24.87 98,460
2021-01-15 $3.01 $3.05 $2.96 $3.00 $25.99 61,523
2021-01-14 $3.07 $3.12 $3.01 $3.05 $26.43 84,388
2021-01-13 $3.04 $3.06 $2.98 $3.03 $26.25 66,859
2021-01-12 $3.10 $3.10 $2.96 $3.03 $26.25 90,682
2021-01-11 $3.10 $3.15 $3.01 $3.07 $26.60 84,465
2021-01-08 $3.19 $3.22 $3.07 $3.14 $27.20 61,380
2021-01-07 $3.21 $3.22 $3.08 $3.15 $27.29 54,978
2021-01-06 $3.10 $3.28 $3.10 $3.20 $27.72 96,640
2021-01-05 $3.09 $3.14 $3.01 $3.07 $26.60 85,061
2021-01-04 $3.29 $3.29 $3.05 $3.07 $26.60 101,945
2020-12-31 $3.20 $3.28 $3.19 $3.26 $28.24 54,387
2020-12-30 $3.22 $3.29 $3.20 $3.25 $28.16 50,729
2020-12-29 $3.36 $3.38 $3.18 $3.22 $27.90 89,131
2020-12-28 $3.45 $3.51 $3.33 $3.33 $28.85 97,995
2020-12-24 $3.41 $3.42 $3.31 $3.40 $29.46 51,167
2020-12-23 $3.34 $3.51 $3.30 $3.46 $29.46 95,558
2020-12-22 $3.29 $3.34 $3.22 $3.34 $28.44 100,871
2020-12-21 $3.31 $3.36 $3.21 $3.29 $28.01 125,621
2020-12-18 $3.43 $3.46 $3.34 $3.40 $28.95 127,226
2020-12-17 $3.37 $3.45 $3.28 $3.45 $29.37 90,668
2020-12-16 $3.36 $3.41 $3.29 $3.36 $28.61 83,279
2020-12-15 $3.38 $3.38 $3.24 $3.37 $28.69 79,667
2020-12-14 $3.45 $3.45 $3.31 $3.33 $28.35 54,759
2020-12-11 $3.38 $3.41 $3.33 $3.39 $28.86 71,910
2020-12-10 $3.42 $3.44 $3.34 $3.42 $29.12 73,249
2020-12-09 $3.58 $3.59 $3.36 $3.48 $29.63 116,389
2020-12-08 $3.47 $3.61 $3.46 $3.55 $30.22 73,177
2020-12-07 $3.55 $3.56 $3.32 $3.51 $29.88 172,924
2020-12-04 $3.36 $3.60 $3.35 $3.59 $30.56 122,900
2020-12-03 $3.25 $3.41 $3.21 $3.30 $28.10 118,857
2020-12-02 $3.09 $3.28 $3.06 $3.25 $27.67 111,696
2020-12-01 $3.12 $3.23 $3.10 $3.10 $26.39 113,702
2020-11-30 $3.31 $3.32 $3.03 $3.07 $26.14 153,489
2020-11-27 $3.25 $3.29 $3.20 $3.29 $28.01 48,263
2020-11-25 $3.29 $3.29 $3.11 $3.24 $27.58 107,315
2020-11-24 $3.12 $3.29 $3.08 $3.28 $27.93 216,525
2020-11-23 $2.98 $3.09 $2.96 $3.01 $25.63 178,458
2020-11-20 $2.93 $2.94 $2.83 $2.93 $24.95 83,660
2020-11-19 $2.86 $2.91 $2.71 $2.91 $24.78 118,694
2020-11-18 $2.92 $3.06 $2.85 $2.88 $24.52 181,428
2020-11-17 $2.74 $2.90 $2.66 $2.83 $24.09 169,703
2020-11-16 $2.74 $2.85 $2.64 $2.77 $23.58 196,829
2020-11-13 $2.42 $2.60 $2.38 $2.56 $21.80 95,804
2020-11-12 $2.38 $2.47 $2.33 $2.41 $20.52 109,666
2020-11-11 $2.63 $2.64 $2.39 $2.46 $20.94 126,783
2020-11-10 $2.32 $2.67 $2.29 $2.64 $22.48 227,812
2020-11-09 $2.21 $2.35 $2.21 $2.27 $19.33 306,060
2020-11-06 $2.18 $2.21 $2.11 $2.11 $17.96 96,464
2020-11-05 $2.05 $2.14 $2.03 $2.11 $17.96 102,978
2020-11-04 $2.02 $2.07 $1.98 $2.00 $17.03 52,743
2020-11-03 $2.04 $2.10 $2.01 $2.06 $17.54 68,659
2020-11-02 $1.98 $2.04 $1.95 $2.00 $17.03 78,830
2020-10-30 $2.01 $2.01 $1.93 $1.94 $16.52 80,145
2020-10-29 $1.95 $2.04 $1.89 $2.02 $17.20 106,931
2020-10-28 $2.00 $2.02 $1.92 $1.94 $16.52 174,153
2020-10-27 $2.07 $2.09 $2.02 $2.03 $17.28 55,435
2020-10-26 $2.12 $2.13 $2.04 $2.06 $17.54 58,966
2020-10-23 $2.10 $2.17 $2.07 $2.11 $17.96 108,488
2020-10-22 $2.06 $2.08 $2.03 $2.07 $17.62 79,985
2020-10-21 $2.10 $2.10 $2.00 $2.00 $17.03 111,120
2020-10-20 $2.15 $2.20 $2.10 $2.10 $17.88 64,978
2020-10-19 $2.18 $2.20 $2.11 $2.12 $18.05 40,140
2020-10-16 $2.21 $2.24 $2.18 $2.18 $18.56 24,528
2020-10-15 $2.17 $2.23 $2.15 $2.22 $18.90 47,499
2020-10-14 $2.20 $2.24 $2.17 $2.20 $18.73 40,682
2020-10-13 $2.19 $2.23 $2.15 $2.21 $18.82 46,152
2020-10-12 $2.19 $2.27 $2.16 $2.24 $19.07 56,456
2020-10-09 $2.23 $2.25 $2.17 $2.18 $18.56 41,615
2020-10-08 $2.15 $2.29 $2.14 $2.23 $18.99 88,760
2020-10-07 $2.15 $2.16 $2.12 $2.13 $18.13 68,153
2020-10-06 $2.10 $2.21 $2.10 $2.11 $17.96 124,477
2020-10-05 $2.07 $2.12 $2.05 $2.09 $17.79 62,111
2020-10-02 $1.95 $2.12 $1.94 $2.05 $17.45 127,613
2020-10-01 $2.03 $2.03 $1.99 $2.00 $17.03 158,347
2020-09-30 $2.07 $2.08 $2.01 $2.04 $16.94 174,788
2020-09-29 $2.11 $2.18 $2.03 $2.07 $17.19 80,482
2020-09-28 $2.10 $2.19 $2.10 $2.12 $17.61 105,331
2020-09-25 $1.99 $2.09 $1.99 $2.07 $17.19 53,308
2020-09-24 $2.02 $2.09 $1.91 $2.00 $16.61 111,501
2020-09-23 $2.18 $2.19 $2.01 $2.01 $16.70 158,166
2020-09-22 $2.11 $2.15 $2.02 $2.05 $17.03 89,732
2020-09-21 $2.10 $2.18 $2.05 $2.06 $17.11 97,915
2020-09-18 $2.25 $2.28 $2.18 $2.18 $18.11 125,565
2020-09-17 $2.16 $2.27 $2.11 $2.23 $18.52 65,431
2020-09-16 $2.11 $2.23 $2.11 $2.18 $18.11 66,576
2020-09-15 $2.18 $2.18 $2.11 $2.12 $17.61 109,603
2020-09-14 $2.03 $2.18 $2.01 $2.15 $17.86 128,642
2020-09-11 $2.03 $2.04 $1.95 $1.99 $16.53 88,678
2020-09-10 $2.07 $2.11 $2.04 $2.05 $17.03 68,848
2020-09-09 $2.14 $2.14 $2.07 $2.09 $17.36 75,868
2020-09-08 $2.10 $2.23 $2.09 $2.15 $17.86 85,955
2020-09-04 $2.17 $2.22 $2.05 $2.15 $17.86 136,738
2020-09-03 $2.20 $2.26 $2.12 $2.16 $17.94 175,106
2020-09-02 $2.22 $2.34 $2.21 $2.29 $19.02 78,308
2020-09-01 $2.24 $2.32 $2.22 $2.22 $18.44 62,818
2020-08-31 $2.35 $2.37 $2.26 $2.27 $18.85 59,827
2020-08-28 $2.39 $2.42 $2.35 $2.37 $19.69 50,368
2020-08-27 $2.33 $2.42 $2.32 $2.36 $19.60 58,160
2020-08-26 $2.31 $2.36 $2.31 $2.32 $19.27 62,939
2020-08-25 $2.40 $2.48 $2.29 $2.32 $19.27 61,021
2020-08-24 $2.23 $2.39 $2.22 $2.38 $19.77 113,749
2020-08-21 $2.26 $2.27 $2.21 $2.25 $18.69 68,485
2020-08-20 $2.22 $2.30 $2.20 $2.26 $18.77 51,082
2020-08-19 $2.24 $2.33 $2.22 $2.24 $18.61 69,344
2020-08-18 $2.25 $2.27 $2.19 $2.22 $18.44 52,700
2020-08-17 $2.32 $2.32 $2.23 $2.24 $18.61 64,408
2020-08-14 $2.25 $2.38 $2.23 $2.34 $19.44 50,864
2020-08-13 $2.26 $2.38 $2.25 $2.26 $18.77 54,072
2020-08-12 $2.44 $2.44 $2.25 $2.30 $19.10 83,860
2020-08-11 $2.42 $2.65 $2.37 $2.38 $19.77 144,077
2020-08-10 $2.21 $2.40 $2.21 $2.35 $19.52 120,070
2020-08-07 $2.34 $2.34 $2.15 $2.22 $18.44 104,679
2020-08-06 $2.17 $2.51 $2.13 $2.31 $19.19 301,060
2020-08-05 $2.14 $2.16 $2.06 $2.10 $17.44 93,497
2020-08-04 $2.06 $2.16 $2.05 $2.11 $17.53 72,778
2020-08-03 $2.10 $2.14 $2.02 $2.04 $16.94 83,461
2020-07-31 $2.17 $2.19 $2.05 $2.11 $17.53 105,891
2020-07-30 $2.18 $2.20 $2.15 $2.17 $18.02 62,132
2020-07-29 $2.22 $2.26 $2.18 $2.22 $18.44 62,812
2020-07-28 $2.22 $2.30 $2.21 $2.22 $18.44 78,422
2020-07-27 $2.24 $2.26 $2.16 $2.22 $18.44 64,508
2020-07-24 $2.30 $2.38 $2.24 $2.24 $18.61 64,266
2020-07-23 $2.34 $2.40 $2.28 $2.30 $19.10 72,465
2020-07-22 $2.20 $2.37 $2.20 $2.30 $19.10 94,583
2020-07-21 $2.25 $2.30 $2.18 $2.23 $18.52 104,688
2020-07-20 $2.20 $2.27 $2.19 $2.22 $18.44 54,740
2020-07-17 $2.29 $2.32 $2.18 $2.20 $18.27 97,905
2020-07-16 $2.34 $2.40 $2.25 $2.29 $19.02 67,385
2020-07-15 $2.16 $2.38 $2.14 $2.35 $19.52 161,315
2020-07-14 $2.13 $2.19 $2.10 $2.10 $17.44 88,397
2020-07-13 $2.22 $2.28 $2.12 $2.13 $17.69 149,450
2020-07-10 $2.11 $2.24 $2.08 $2.22 $18.44 125,386
2020-07-09 $2.30 $2.30 $2.13 $2.16 $17.94 130,418
2020-07-08 $2.22 $2.35 $2.15 $2.33 $19.35 146,383
2020-07-07 $2.40 $2.44 $2.24 $2.24 $18.61 151,468
2020-07-06 $2.58 $2.59 $2.34 $2.43 $20.18 154,039
2020-07-02 $2.70 $2.73 $2.50 $2.51 $20.85 125,419
2020-07-01 $2.75 $2.86 $2.61 $2.61 $21.68 146,709
2020-06-30 $2.85 $2.85 $2.67 $2.74 $22.76 136,144
2020-06-29 $2.75 $2.83 $2.66 $2.82 $23.42 146,676
2020-06-26 $2.80 $2.82 $2.60 $2.81 $23.34 255,118
2020-06-25 $2.50 $2.82 $2.50 $2.82 $23.42 135,069
2020-06-24 $2.74 $2.75 $2.51 $2.61 $21.68 188,824
2020-06-23 $2.78 $2.92 $2.71 $2.92 $24.25 134,461
2020-06-22 $2.74 $2.76 $2.61 $2.73 $22.68 144,944
2020-06-19 $2.95 $2.97 $2.61 $2.75 $22.84 490,825
2020-06-18 $2.80 $2.97 $2.79 $2.88 $23.92 128,043
2020-06-17 $2.99 $3.00 $2.86 $2.92 $24.25 138,818
2020-06-16 $3.15 $3.23 $2.90 $3.03 $25.17 266,791
2020-06-15 $2.67 $2.97 $2.55 $2.93 $24.34 266,934
2020-06-12 $2.97 $3.10 $2.72 $2.92 $24.25 353,303
2020-06-11 $2.48 $3.00 $2.47 $2.70 $22.43 445,935
2020-06-10 $3.50 $3.52 $2.73 $3.10 $25.75 776,785
2020-06-09 $4.05 $4.10 $3.44 $3.48 $28.91 1,325,684
2020-06-08 $3.22 $3.93 $3.20 $3.60 $29.90 1,105,868
2020-06-05 $3.33 $3.59 $2.90 $2.93 $24.34 611,925
2020-06-04 $2.33 $2.63 $2.22 $2.57 $21.35 252,952
2020-06-03 $2.16 $2.26 $2.13 $2.24 $18.61 160,012
2020-06-02 $2.19 $2.25 $2.10 $2.10 $17.44 151,145
2020-06-01 $2.03 $2.20 $1.98 $2.14 $17.78 137,412
2020-05-29 $2.16 $2.19 $1.96 $1.98 $16.45 296,925
2020-05-28 $2.33 $2.33 $2.13 $2.14 $17.78 90,354
2020-05-27 $2.28 $2.31 $2.11 $2.29 $19.02 140,672
2020-05-26 $2.37 $2.40 $2.21 $2.22 $18.44 108,450
2020-05-22 $2.21 $2.29 $2.10 $2.29 $19.02 67,608
2020-05-21 $2.24 $2.26 $2.13 $2.22 $18.44 57,783
2020-05-20 $2.14 $2.27 $2.11 $2.22 $18.44 125,647
2020-05-19 $2.10 $2.20 $2.02 $2.10 $17.44 135,216
2020-05-18 $2.15 $2.23 $2.04 $2.13 $17.69 165,055
2020-05-15 $2.19 $2.20 $2.08 $2.10 $17.44 77,271
2020-05-14 $1.98 $2.20 $1.87 $2.20 $18.27 143,244
2020-05-13 $1.99 $2.17 $1.85 $2.01 $16.70 239,508
2020-05-12 $2.12 $2.15 $1.94 $2.00 $16.61 162,984
2020-05-11 $2.36 $2.37 $2.11 $2.11 $17.53 161,975
2020-05-08 $2.29 $2.38 $2.24 $2.29 $19.02 132,070
2020-05-07 $2.25 $2.39 $2.20 $2.20 $18.27 515,320
2020-05-06 $2.84 $2.94 $2.67 $2.73 $22.68 78,169
2020-05-05 $2.92 $3.00 $2.75 $2.78 $23.09 85,046
2020-05-04 $2.77 $2.85 $2.61 $2.74 $22.76 90,569
2020-05-01 $2.91 $2.98 $2.77 $2.88 $23.92 108,489
2020-04-30 $3.18 $3.21 $2.91 $3.05 $25.33 148,931
2020-04-29 $3.11 $3.30 $3.02 $3.17 $26.33 180,684
2020-04-28 $2.90 $3.10 $2.79 $2.91 $24.17 166,512
2020-04-27 $2.61 $2.84 $2.52 $2.79 $23.17 107,141
2020-04-24 $2.66 $2.67 $2.46 $2.60 $21.60 88,526
2020-04-23 $2.65 $2.79 $2.61 $2.63 $21.85 75,556
2020-04-22 $2.86 $2.87 $2.57 $2.66 $22.09 104,885
2020-04-21 $2.56 $2.80 $2.55 $2.79 $23.17 86,148
2020-04-20 $2.78 $2.85 $2.58 $2.65 $22.01 106,808
2020-04-17 $2.71 $2.93 $2.60 $2.84 $23.59 221,687
2020-04-16 $2.79 $2.80 $2.43 $2.48 $20.60 179,726
2020-04-15 $2.71 $2.89 $2.56 $2.81 $23.34 191,585
2020-04-14 $3.28 $3.28 $2.72 $2.82 $23.42 196,145
2020-04-13 $3.17 $3.24 $2.52 $3.07 $25.50 300,677
2020-04-09 $3.05 $3.67 $2.67 $2.88 $23.92 482,657
2020-04-08 $2.45 $2.78 $2.35 $2.77 $23.01 355,329
2020-04-07 $1.99 $2.48 $1.83 $2.23 $18.52 380,370
2020-04-06 $1.68 $1.96 $1.52 $1.64 $13.62 281,305
2020-04-03 $1.65 $1.72 $1.37 $1.45 $12.04 268,405
2020-04-02 $2.01 $2.11 $1.61 $1.65 $13.71 265,958
2020-04-01 $2.18 $2.25 $2.00 $2.04 $16.94 290,073
2020-03-31 $2.60 $2.71 $2.29 $2.29 $19.02 312,800
2020-03-30 $3.62 $3.72 $2.56 $2.62 $21.76 425,265
2020-03-27 $3.79 $4.35 $3.71 $4.02 $33.39 227,352
2020-03-26 $3.16 $4.46 $3.16 $3.67 $30.48 438,928
2020-03-25 $3.01 $3.13 $2.50 $2.92 $24.25 452,648
2020-03-24 $3.68 $3.69 $2.49 $2.55 $21.18 375,505
2020-03-23 $3.65 $3.99 $3.31 $3.51 $29.15 170,162
2020-03-20 $4.10 $4.83 $3.50 $3.70 $30.73 308,090
2020-03-19 $3.30 $3.89 $2.97 $3.89 $32.31 294,044
2020-03-18 $4.75 $4.75 $3.06 $3.26 $27.08 278,893
2020-03-17 $5.60 $5.62 $4.79 $4.93 $40.95 224,706
2020-03-16 $7.00 $7.10 $5.46 $5.46 $45.35 164,523
2020-03-13 $8.09 $8.13 $7.50 $7.80 $64.79 116,351
2020-03-12 $8.62 $8.69 $7.21 $7.42 $61.63 178,153
2020-03-11 $9.35 $9.40 $9.07 $9.12 $75.75 75,170
2020-03-10 $9.50 $9.69 $9.03 $9.53 $79.16 107,542
2020-03-09 $10.00 $10.02 $9.36 $9.42 $78.24 126,355
2020-03-06 $10.44 $10.49 $10.00 $10.29 $85.47 126,566
2020-03-05 $10.45 $10.69 $10.27 $10.65 $88.46 77,994
2020-03-04 $10.57 $10.71 $10.46 $10.59 $87.96 72,375
2020-03-03 $10.70 $10.80 $10.28 $10.52 $87.38 138,817
2020-03-02 $10.12 $10.66 $10.10 $10.64 $88.38 121,127
2020-02-28 $9.95 $10.18 $9.90 $10.02 $83.23 221,923
2020-02-27 $10.51 $10.52 $10.03 $10.17 $84.47 141,820
2020-02-26 $10.57 $10.70 $10.47 $10.60 $88.04 80,213
2020-02-25 $10.91 $10.95 $10.50 $10.64 $88.38 87,245
2020-02-24 $11.05 $11.06 $10.88 $10.93 $90.79 73,713
2020-02-21 $11.29 $11.33 $11.16 $11.18 $92.86 52,340
2020-02-20 $11.21 $11.29 $11.15 $11.28 $93.69 53,390
2020-02-19 $10.97 $11.30 $10.93 $11.23 $93.28 97,445
2020-02-18 $10.91 $11.07 $10.89 $10.95 $90.95 58,379
2020-02-14 $10.84 $10.92 $10.83 $10.88 $90.37 42,631
2020-02-13 $10.83 $10.92 $10.80 $10.84 $90.04 26,023
2020-02-12 $10.78 $10.87 $10.77 $10.84 $90.04 35,695
2020-02-11 $10.69 $10.79 $10.67 $10.76 $89.37 40,184
2020-02-10 $10.69 $10.71 $10.66 $10.69 $88.79 18,478
2020-02-07 $10.74 $10.78 $10.67 $10.68 $88.71 26,306
2020-02-06 $10.73 $10.82 $10.73 $10.73 $89.12 31,852
2020-02-05 $10.58 $10.71 $10.56 $10.71 $88.96 30,531
2020-02-04 $10.70 $10.70 $10.53 $10.54 $87.55 40,352
2020-02-03 $10.65 $10.71 $10.63 $10.67 $88.63 41,033
2020-01-31 $10.67 $10.72 $10.60 $10.61 $88.13 43,095
2020-01-30 $10.71 $10.73 $10.65 $10.67 $88.63 22,788
2020-01-29 $10.67 $10.71 $10.61 $10.70 $88.88 31,934
2020-01-28 $10.57 $10.69 $10.57 $10.66 $88.54 27,416
2020-01-27 $10.54 $10.67 $10.51 $10.55 $87.63 41,194
2020-01-24 $10.75 $10.80 $10.65 $10.67 $88.63 70,820
2020-01-23 $10.61 $10.75 $10.61 $10.73 $89.12 60,478
2020-01-22 $10.57 $10.65 $10.56 $10.62 $88.21 35,658
2020-01-21 $10.49 $10.59 $10.48 $10.51 $87.30 28,191
2020-01-17 $10.49 $10.53 $10.46 $10.48 $87.05 30,886
2020-01-16 $10.49 $10.58 $10.47 $10.49 $87.13 24,419
2020-01-15 $10.45 $10.49 $10.44 $10.47 $86.97 26,722
2020-01-14 $10.44 $10.50 $10.42 $10.46 $86.88 32,000
2020-01-13 $10.35 $10.48 $10.35 $10.46 $86.88 31,054
2020-01-10 $10.29 $10.40 $10.25 $10.39 $86.30 27,366
2020-01-09 $10.30 $10.34 $10.28 $10.29 $85.47 19,101
2020-01-08 $10.40 $10.42 $10.30 $10.30 $85.55 24,516
2020-01-07 $10.43 $10.45 $10.37 $10.40 $86.38 22,741
2020-01-06 $10.39 $10.50 $10.34 $10.45 $86.80 34,838
2020-01-03 $10.31 $10.41 $10.27 $10.39 $86.30 38,218
2020-01-02 $10.36 $10.37 $10.21 $10.32 $85.72 41,361
2019-12-31 $10.37 $10.42 $10.32 $10.33 $85.80 44,562
2019-12-30 $10.50 $10.51 $10.35 $10.37 $86.13 32,598
2019-12-27 $10.39 $10.50 $10.39 $10.50 $87.21 46,969
2019-12-26 $10.70 $10.75 $10.65 $10.69 $86.25 66,307
2019-12-24 $10.70 $10.70 $10.65 $10.67 $86.08 17,901
2019-12-23 $10.67 $10.73 $10.63 $10.66 $86.00 54,726
2019-12-20 $10.53 $10.67 $10.50 $10.65 $85.92 95,977
2019-12-19 $10.50 $10.55 $10.42 $10.48 $84.55 34,716
2019-12-18 $10.49 $10.51 $10.37 $10.50 $84.71 39,805
2019-12-17 $10.32 $10.50 $10.30 $10.49 $84.63 36,583
2019-12-16 $10.34 $10.38 $10.29 $10.30 $83.10 31,464
2019-12-13 $10.36 $10.37 $10.33 $10.35 $83.50 28,432
2019-12-12 $10.36 $10.44 $10.34 $10.36 $83.58 28,053
2019-12-11 $10.42 $10.42 $10.30 $10.35 $83.50 35,457
2019-12-10 $10.48 $10.49 $10.38 $10.41 $83.99 69,039
2019-12-09 $10.43 $10.49 $10.42 $10.48 $84.55 20,233
2019-12-06 $10.39 $10.46 $10.39 $10.46 $84.39 23,593
2019-12-05 $10.40 $10.46 $10.38 $10.40 $83.91 23,592
2019-12-04 $10.39 $10.42 $10.34 $10.39 $83.83 24,014
2019-12-03 $10.25 $10.40 $10.25 $10.38 $83.74 36,140
2019-12-02 $10.29 $10.37 $10.29 $10.33 $83.34 37,835
2019-11-29 $10.22 $10.29 $10.19 $10.28 $82.94 22,417
2019-11-27 $10.18 $10.23 $10.16 $10.21 $82.37 32,262
2019-11-26 $10.19 $10.24 $10.15 $10.17 $82.05 33,147
2019-11-25 $10.15 $10.24 $10.14 $10.21 $82.37 27,157
2019-11-22 $10.15 $10.17 $10.09 $10.13 $81.73 35,222
2019-11-21 $10.20 $10.20 $10.11 $10.13 $81.73 16,010
2019-11-20 $10.17 $10.20 $10.13 $10.14 $81.81 27,937
2019-11-19 $10.19 $10.24 $10.18 $10.19 $82.21 32,966
2019-11-18 $10.17 $10.22 $10.14 $10.18 $82.13 23,748
2019-11-15 $10.19 $10.24 $10.14 $10.18 $82.13 22,486
2019-11-14 $10.21 $10.30 $10.15 $10.19 $82.21 21,832
2019-11-13 $10.19 $10.27 $10.17 $10.24 $82.62 34,256
2019-11-12 $10.21 $10.28 $10.15 $10.24 $82.62 32,182
2019-11-11 $10.28 $10.36 $10.23 $10.24 $82.62 38,298
2019-11-08 $10.30 $10.36 $10.29 $10.35 $83.50 27,795
2019-11-07 $10.13 $10.31 $10.10 $10.30 $83.10 59,151
2019-11-06 $9.75 $10.15 $9.65 $10.12 $81.65 56,452
2019-11-05 $10.06 $10.09 $10.01 $10.05 $81.08 29,020
2019-11-04 $10.06 $10.08 $10.00 $10.05 $81.08 29,900
2019-11-01 $10.03 $10.06 $9.96 $10.06 $81.16 43,595
2019-10-31 $9.90 $10.05 $9.85 $10.04 $81.00 33,195
2019-10-30 $9.89 $9.96 $9.84 $9.90 $79.87 28,781
2019-10-29 $9.82 $9.94 $9.81 $9.88 $79.71 30,578
2019-10-28 $9.84 $9.90 $9.83 $9.85 $79.47 30,112
2019-10-25 $9.90 $9.91 $9.83 $9.84 $79.39 25,150
2019-10-24 $9.98 $9.98 $9.84 $9.84 $79.39 20,285
2019-10-23 $9.97 $10.05 $9.94 $9.96 $80.36 33,794
2019-10-22 $9.95 $9.97 $9.89 $9.96 $80.36 20,282
2019-10-21 $9.94 $9.99 $9.90 $9.95 $80.28 26,095
2019-10-18 $9.88 $9.96 $9.87 $9.92 $80.03 18,629
2019-10-17 $9.92 $9.97 $9.89 $9.92 $80.03 33,751
2019-10-16 $9.86 $9.94 $9.83 $9.89 $79.79 27,948
2019-10-15 $9.83 $9.95 $9.81 $9.86 $79.55 42,466
2019-10-14 $9.78 $9.83 $9.77 $9.81 $79.15 20,312
2019-10-11 $9.85 $9.90 $9.83 $9.84 $79.39 26,172
2019-10-10 $9.70 $9.81 $9.70 $9.78 $78.90 25,558
2019-10-09 $9.62 $9.71 $9.60 $9.66 $77.94 25,803
2019-10-08 $9.66 $9.69 $9.57 $9.61 $77.53 26,643
2019-10-07 $9.66 $9.75 $9.63 $9.67 $78.02 32,667
2019-10-04 $9.62 $9.67 $9.56 $9.65 $77.86 34,680
2019-10-03 $9.56 $9.68 $9.53 $9.62 $77.61 26,133
2019-10-02 $9.56 $9.62 $9.49 $9.59 $77.37 37,197
2019-10-01 $9.65 $9.74 $9.52 $9.58 $77.29 42,222
2019-09-30 $9.62 $9.69 $9.56 $9.65 $77.86 38,278
2019-09-27 $9.78 $9.80 $9.59 $9.63 $77.69 44,434
2019-09-26 $10.02 $10.07 $9.96 $10.04 $78.48 46,142
2019-09-25 $10.00 $10.10 $9.98 $10.02 $78.32 49,852
2019-09-24 $10.00 $10.12 $9.98 $10.00 $78.16 59,853
2019-09-23 $10.10 $10.11 $9.99 $10.01 $78.24 44,650
2019-09-20 $9.99 $10.19 $9.99 $10.10 $78.94 103,099
2019-09-19 $9.92 $10.05 $9.92 $9.97 $77.93 22,548
2019-09-18 $9.88 $9.97 $9.88 $9.94 $77.69 21,705
2019-09-17 $9.88 $9.90 $9.76 $9.89 $77.30 23,368
2019-09-16 $9.82 $9.92 $9.82 $9.88 $77.23 26,337
2019-09-13 $9.86 $9.95 $9.82 $9.86 $77.07 32,603
2019-09-12 $9.95 $9.96 $9.80 $9.83 $76.83 39,042
2019-09-11 $9.88 $10.00 $9.84 $9.90 $77.38 38,346
2019-09-10 $9.74 $9.90 $9.70 $9.86 $77.07 36,984
2019-09-09 $9.58 $9.76 $9.58 $9.75 $76.21 34,587
2019-09-06 $9.55 $9.62 $9.48 $9.57 $74.80 23,034
2019-09-05 $9.50 $9.66 $9.50 $9.56 $74.72 26,147
2019-09-04 $9.45 $9.54 $9.42 $9.48 $74.10 28,863
2019-09-03 $9.33 $9.41 $9.32 $9.40 $73.47 35,666
2019-08-30 $9.44 $9.45 $9.33 $9.40 $73.47 49,652
2019-08-29 $9.50 $9.51 $9.31 $9.42 $73.63 38,597
2019-08-28 $9.45 $9.58 $9.45 $9.47 $74.02 38,911
2019-08-27 $9.70 $9.70 $9.44 $9.48 $74.10 48,952
2019-08-26 $9.54 $9.71 $9.54 $9.68 $75.66 24,973
2019-08-23 $9.68 $9.73 $9.51 $9.51 $74.33 34,349
2019-08-22 $9.70 $9.75 $9.68 $9.71 $75.90 19,489
2019-08-21 $9.69 $9.77 $9.66 $9.71 $75.90 19,977
2019-08-20 $9.65 $9.74 $9.63 $9.67 $75.58 29,520
2019-08-19 $9.68 $9.73 $9.62 $9.70 $75.82 21,194
2019-08-16 $9.63 $9.73 $9.59 $9.64 $75.35 39,543
2019-08-15 $9.50 $9.63 $9.48 $9.60 $75.04 30,084
2019-08-14 $9.68 $9.68 $9.45 $9.49 $74.18 54,421
2019-08-13 $9.77 $9.81 $9.70 $9.71 $75.90 25,851
2019-08-12 $9.90 $9.97 $9.74 $9.77 $76.37 42,192
2019-08-09 $10.12 $10.12 $9.87 $9.90 $77.38 33,761
2019-08-08 $9.98 $10.20 $9.96 $10.17 $79.49 33,405
2019-08-07 $9.89 $9.99 $9.81 $9.97 $77.93 31,555
2019-08-06 $9.91 $10.03 $9.89 $10.01 $78.24 27,356
2019-08-05 $10.07 $10.07 $9.82 $9.91 $77.46 52,870
2019-08-02 $10.15 $10.16 $10.05 $10.13 $79.18 24,973
2019-08-01 $10.17 $10.26 $10.15 $10.16 $79.41 28,368
2019-07-31 $10.30 $10.32 $10.16 $10.16 $79.41 37,625
2019-07-30 $10.22 $10.33 $10.15 $10.28 $80.35 25,277
2019-07-29 $10.21 $10.27 $10.17 $10.23 $79.96 38,065
2019-07-26 $10.16 $10.21 $10.13 $10.17 $79.49 31,974
2019-07-25 $10.20 $10.21 $10.08 $10.12 $79.10 33,418
2019-07-24 $10.14 $10.20 $10.04 $10.20 $79.73 34,773
2019-07-23 $10.06 $10.16 $10.03 $10.14 $79.26 25,386
2019-07-22 $10.05 $10.08 $10.00 $10.05 $78.55 27,991
2019-07-19 $10.03 $10.06 $10.01 $10.02 $78.32 26,689
2019-07-18 $10.08 $10.08 $9.98 $10.04 $78.48 28,819
2019-07-17 $10.02 $10.10 $9.99 $10.09 $78.87 44,238
2019-07-16 $10.14 $10.14 $10.02 $10.05 $78.55 20,065
2019-07-15 $10.07 $10.17 $10.07 $10.14 $79.26 29,553
2019-07-12 $9.99 $10.08 $9.98 $10.07 $78.71 31,068
2019-07-11 $9.94 $9.97 $9.91 $9.97 $77.93 20,471
2019-07-10 $9.97 $10.00 $9.91 $9.94 $77.69 22,717
2019-07-09 $9.88 $9.96 $9.82 $9.95 $77.77 34,447
2019-07-08 $9.97 $9.99 $9.86 $9.88 $77.23 22,838
2019-07-05 $9.83 $9.97 $9.83 $9.96 $77.85 29,961
2019-07-03 $9.83 $9.91 $9.78 $9.88 $77.23 13,704
2019-07-02 $9.89 $9.94 $9.70 $9.80 $76.60 68,060
2019-07-01 $9.98 $10.02 $9.89 $9.91 $77.46 41,923
2019-06-28 $9.77 $9.99 $9.76 $9.98 $78.01 95,750
2019-06-27 $10.06 $10.12 $10.00 $10.07 $76.34 80,885
2019-06-26 $10.02 $10.12 $10.02 $10.06 $76.26 41,851
2019-06-25 $10.08 $10.13 $10.02 $10.02 $75.96 44,960
2019-06-24 $9.96 $10.08 $9.96 $10.05 $76.19 43,549
2019-06-21 $9.94 $10.05 $9.91 $9.94 $75.35 95,064
2019-06-20 $9.98 $9.99 $9.90 $9.94 $75.35 29,086
2019-06-19 $9.87 $9.96 $9.86 $9.96 $75.51 33,667
2019-06-18 $9.80 $9.92 $9.80 $9.84 $74.60 25,910
2019-06-17 $9.87 $9.92 $9.78 $9.80 $74.29 31,634
2019-06-14 $9.80 $9.88 $9.78 $9.82 $74.44 23,931
2019-06-13 $9.79 $9.85 $9.75 $9.80 $74.29 30,776
2019-06-12 $9.67 $9.79 $9.66 $9.76 $73.99 28,628
2019-06-11 $9.56 $9.69 $9.56 $9.68 $73.38 35,894
2019-06-10 $9.69 $9.69 $9.52 $9.56 $72.47 39,922
2019-06-07 $9.74 $9.75 $9.62 $9.65 $73.15 28,754
2019-06-06 $9.71 $9.81 $9.64 $9.73 $73.76 32,601
2019-06-05 $9.84 $9.95 $9.70 $9.74 $73.84 28,583
2019-06-04 $9.81 $9.92 $9.72 $9.86 $74.75 30,700
2019-06-03 $9.67 $9.85 $9.67 $9.80 $74.29 39,521
2019-05-31 $9.79 $9.81 $9.64 $9.69 $73.46 61,663
2019-05-30 $10.00 $10.01 $9.80 $9.83 $74.52 40,858
2019-05-29 $10.03 $10.04 $9.97 $9.97 $75.58 31,757
2019-05-28 $10.11 $10.17 $9.99 $10.07 $76.34 66,970
2019-05-24 $10.08 $10.14 $10.07 $10.09 $76.49 65,052
2019-05-23 $9.95 $10.06 $9.95 $10.01 $75.88 54,204
2019-05-22 $9.98 $10.07 $9.94 $9.98 $75.66 41,871
2019-05-21 $9.99 $10.04 $9.94 $9.95 $75.43 47,933
2019-05-20 $9.92 $9.99 $9.92 $9.93 $75.28 47,738
2019-05-17 $10.01 $10.07 $9.91 $9.92 $75.20 81,551
2019-05-16 $10.00 $10.18 $9.99 $10.03 $76.04 118,195
2019-05-15 $10.08 $10.12 $9.93 $10.00 $75.81 281,724
2019-05-14 $10.56 $10.59 $10.51 $10.56 $80.05 21,083
2019-05-13 $10.51 $10.60 $10.48 $10.52 $79.75 21,748
2019-05-10 $10.58 $10.61 $10.52 $10.60 $80.36 16,875
2019-05-09 $10.51 $10.58 $10.43 $10.58 $80.21 23,618
2019-05-08 $10.53 $10.65 $10.49 $10.53 $79.83 24,748
2019-05-07 $10.51 $10.61 $10.47 $10.50 $79.60 24,836
2019-05-06 $10.46 $10.62 $10.45 $10.59 $80.28 15,753
2019-05-03 $10.51 $10.55 $10.44 $10.53 $79.83 15,845
2019-05-02 $10.49 $10.52 $10.41 $10.46 $79.30 18,821
2019-05-01 $10.54 $10.58 $10.48 $10.49 $79.52 14,915
2019-04-30 $10.54 $10.55 $10.47 $10.52 $79.75 22,267
2019-04-29 $10.59 $10.63 $10.52 $10.55 $79.98 21,529
2019-04-26 $10.49 $10.59 $10.46 $10.53 $79.83 22,409
2019-04-25 $10.51 $10.51 $10.36 $10.44 $79.14 17,678
2019-04-24 $10.51 $10.62 $10.49 $10.56 $80.05 43,210
2019-04-23 $10.40 $10.52 $10.39 $10.51 $79.67 21,919
2019-04-22 $10.40 $10.42 $10.30 $10.38 $78.69 19,445
2019-04-18 $10.42 $10.48 $10.40 $10.41 $78.92 14,681
2019-04-17 $10.43 $10.45 $10.38 $10.44 $79.14 13,797
2019-04-16 $10.38 $10.44 $10.37 $10.40 $78.84 14,903
2019-04-15 $10.38 $10.39 $10.29 $10.36 $78.54 24,209
2019-04-12 $10.38 $10.40 $10.32 $10.37 $78.61 16,279
2019-04-11 $10.38 $10.39 $10.34 $10.36 $78.54 12,038
2019-04-10 $10.33 $10.38 $10.32 $10.35 $78.46 14,933
2019-04-09 $10.37 $10.41 $10.31 $10.31 $78.16 20,405
2019-04-08 $10.30 $10.41 $10.29 $10.37 $78.61 23,545
2019-04-05 $10.29 $10.35 $10.28 $10.32 $78.23 30,162
2019-04-04 $10.17 $10.29 $10.15 $10.26 $77.78 30,834
2019-04-03 $10.23 $10.30 $10.17 $10.17 $77.10 25,011
2019-04-02 $10.31 $10.31 $10.20 $10.23 $77.55 28,969
2019-04-01 $10.25 $10.32 $10.21 $10.26 $77.78 30,656
2019-03-29 $10.23 $10.23 $10.11 $10.23 $77.55 59,193
2019-03-28 $10.46 $10.53 $10.41 $10.51 $77.33 49,437
2019-03-27 $10.50 $10.56 $10.42 $10.43 $76.74 39,441
2019-03-26 $10.45 $10.49 $10.41 $10.49 $77.18 29,953
2019-03-25 $10.46 $10.48 $10.32 $10.42 $76.67 35,165
2019-03-22 $10.50 $10.55 $10.42 $10.46 $76.96 46,036
2019-03-21 $10.46 $10.63 $10.41 $10.55 $77.63 30,593
2019-03-20 $10.53 $10.66 $10.47 $10.50 $77.26 27,841
2019-03-19 $10.60 $10.60 $10.50 $10.55 $77.63 42,485
2019-03-18 $10.49 $10.56 $10.41 $10.55 $77.63 46,764
2019-03-15 $10.33 $10.55 $10.29 $10.51 $77.33 114,712
2019-03-14 $10.37 $10.40 $10.30 $10.34 $76.08 30,283
2019-03-13 $10.37 $10.45 $10.36 $10.39 $76.45 29,629
2019-03-12 $10.40 $10.42 $10.33 $10.37 $76.30 19,735
2019-03-11 $10.38 $10.45 $10.33 $10.40 $76.52 44,090
2019-03-08 $10.19 $10.37 $10.16 $10.33 $76.01 38,815
2019-03-07 $10.20 $10.21 $10.12 $10.18 $74.90 21,009
2019-03-06 $10.05 $10.33 $10.05 $10.21 $75.12 54,692
2019-03-05 $10.03 $10.06 $9.98 $10.04 $73.87 33,287
2019-03-04 $10.03 $10.09 $9.99 $10.04 $73.87 35,857
2019-03-01 $10.05 $10.06 $9.98 $10.01 $73.65 20,942
2019-02-28 $10.01 $10.05 $9.96 $10.03 $73.80 28,862
2019-02-27 $10.07 $10.07 $9.95 $10.01 $73.65 18,876
2019-02-26 $9.95 $10.10 $9.94 $10.08 $74.17 28,741
2019-02-25 $10.05 $10.05 $9.93 $9.97 $73.36 27,030
2019-02-22 $9.97 $10.04 $9.93 $10.00 $73.58 31,914
2019-02-21 $9.91 $9.97 $9.88 $9.95 $73.21 18,950
2019-02-20 $9.93 $9.93 $9.85 $9.92 $72.99 30,990
2019-02-19 $9.97 $10.00 $9.91 $9.95 $73.21 24,833
2019-02-15 $9.95 $10.00 $9.86 $9.96 $73.28 23,693
2019-02-14 $9.89 $9.93 $9.81 $9.88 $72.70 22,142
2019-02-13 $9.95 $9.97 $9.90 $9.90 $72.84 16,477
2019-02-12 $9.95 $9.97 $9.91 $9.95 $73.21 21,682
2019-02-11 $9.95 $9.97 $9.86 $9.95 $73.21 22,666
2019-02-08 $9.87 $9.94 $9.83 $9.93 $73.06 24,555
2019-02-07 $9.86 $9.91 $9.78 $9.86 $72.55 21,734
2019-02-06 $9.91 $9.94 $9.81 $9.89 $72.77 19,078
2019-02-05 $9.90 $9.93 $9.86 $9.91 $72.92 23,265
2019-02-04 $9.80 $9.91 $9.79 $9.90 $72.84 23,965
2019-02-01 $9.60 $9.82 $9.58 $9.81 $72.18 35,553
2019-01-31 $9.56 $9.62 $9.47 $9.56 $70.34 101,515
2019-01-30 $9.53 $9.63 $9.53 $9.58 $70.49 37,268
2019-01-29 $9.60 $9.63 $9.53 $9.54 $70.19 27,886
2019-01-28 $9.60 $9.69 $9.55 $9.60 $70.64 44,015
2019-01-25 $9.65 $9.71 $9.58 $9.60 $70.64 45,708
2019-01-24 $9.57 $9.61 $9.51 $9.60 $70.64 19,776
2019-01-23 $9.44 $9.59 $9.41 $9.56 $70.34 41,954
2019-01-22 $9.32 $9.42 $9.32 $9.41 $69.24 23,955
2019-01-18 $9.29 $9.43 $9.29 $9.37 $68.94 32,092
2019-01-17 $9.25 $9.32 $9.22 $9.29 $68.35 25,403
2019-01-16 $9.20 $9.28 $9.19 $9.26 $68.13 21,385
2019-01-15 $9.16 $9.22 $9.06 $9.18 $67.55 41,608
2019-01-14 $9.12 $9.24 $9.10 $9.16 $67.40 21,179
2019-01-11 $9.05 $9.16 $9.05 $9.14 $67.25 21,014
2019-01-10 $9.16 $9.20 $9.08 $9.09 $66.88 18,379
2019-01-09 $9.18 $9.21 $9.05 $9.16 $67.40 22,794
2019-01-08 $9.13 $9.13 $9.04 $9.13 $67.18 38,853
2019-01-07 $8.97 $9.15 $8.90 $9.11 $67.03 35,961
2019-01-04 $8.68 $8.97 $8.68 $8.97 $66.00 43,013
2019-01-03 $8.51 $8.76 $8.51 $8.65 $63.65 28,940
2019-01-02 $8.32 $8.60 $8.26 $8.55 $62.91 44,441
2018-12-31 $8.54 $8.54 $8.33 $8.34 $61.36 100,109
2018-12-28 $8.50 $8.62 $8.49 $8.54 $62.84 73,009
2018-12-27 $8.76 $8.82 $8.61 $8.81 $62.55 75,520
2018-12-26 $8.47 $8.91 $8.47 $8.88 $63.05 67,720
2018-12-24 $8.64 $8.71 $8.46 $8.46 $60.07 39,667
2018-12-21 $8.76 $8.98 $8.65 $8.66 $61.49 150,582
2018-12-20 $9.00 $9.07 $8.62 $8.75 $62.13 56,481
2018-12-19 $9.13 $9.17 $8.95 $8.96 $63.62 37,978
2018-12-18 $9.06 $9.31 $9.06 $9.11 $64.68 43,535
2018-12-17 $9.61 $9.63 $9.02 $9.04 $64.19 103,372
2018-12-14 $9.72 $9.89 $9.65 $9.69 $68.80 43,289
2018-12-13 $9.83 $9.88 $9.72 $9.74 $69.16 80,392
2018-12-12 $9.94 $9.94 $9.80 $9.81 $69.65 28,996
2018-12-11 $9.93 $9.97 $9.85 $9.88 $70.15 24,078
2018-12-10 $10.07 $10.13 $9.82 $9.88 $70.15 33,561
2018-12-07 $10.07 $10.11 $10.01 $10.06 $71.43 34,978
2018-12-06 $9.92 $10.10 $9.83 $10.10 $71.71 53,735
2018-12-04 $10.06 $10.14 $9.91 $9.94 $70.58 38,866
2018-12-03 $10.14 $10.15 $9.99 $10.10 $71.71 27,732
2018-11-30 $10.07 $10.14 $9.97 $10.09 $71.64 29,178
2018-11-29 $10.01 $10.17 $10.00 $10.09 $71.64 30,626
2018-11-28 $10.01 $10.08 $9.98 $10.05 $71.36 27,213
2018-11-27 $10.04 $10.08 $9.98 $10.01 $71.07 25,300
2018-11-26 $10.03 $10.13 $10.00 $10.04 $71.29 42,923
2018-11-23 $9.96 $10.05 $9.91 $10.00 $71.00 7,281
2018-11-21 $9.88 $10.02 $9.86 $9.98 $70.86 14,787
2018-11-20 $10.04 $10.08 $9.88 $9.89 $70.22 34,775
2018-11-19 $10.13 $10.14 $10.02 $10.07 $71.50 32,967
2018-11-16 $10.01 $10.12 $9.96 $10.12 $71.85 42,959
2018-11-15 $10.21 $10.21 $9.93 $10.04 $71.29 53,893
2018-11-14 $10.32 $10.32 $10.19 $10.25 $72.78 24,233
2018-11-13 $10.16 $10.32 $10.11 $10.29 $73.06 34,138
2018-11-12 $10.21 $10.26 $10.11 $10.14 $72.00 25,479
2018-11-09 $10.10 $10.21 $10.01 $10.20 $72.42 31,063
2018-11-08 $10.12 $10.20 $9.92 $10.10 $71.71 43,568
2018-11-07 $10.21 $10.26 $10.09 $10.21 $72.49 29,319
2018-11-06 $10.16 $10.21 $10.12 $10.20 $72.42 14,152
2018-11-05 $10.13 $10.26 $10.08 $10.14 $72.00 24,587
2018-11-02 $10.05 $10.15 $10.01 $10.14 $72.00 30,978
2018-11-01 $9.98 $10.05 $9.97 $10.02 $71.14 33,872
2018-10-31 $10.00 $10.05 $9.95 $9.97 $70.79 38,135
2018-10-30 $9.93 $10.07 $9.90 $9.99 $70.93 26,083
2018-10-29 $10.02 $10.14 $9.87 $9.93 $70.50 35,854
2018-10-26 $9.99 $10.03 $9.85 $9.91 $70.36 41,130
2018-10-25 $9.89 $10.05 $9.80 $10.05 $71.36 36,167
2018-10-24 $9.74 $9.97 $9.74 $9.87 $70.08 32,479
2018-10-23 $9.76 $9.84 $9.65 $9.75 $69.23 33,002
2018-10-22 $9.88 $9.97 $9.79 $9.82 $69.72 20,718
2018-10-19 $9.87 $9.96 $9.76 $9.85 $69.94 40,916
2018-10-18 $9.97 $10.07 $9.86 $9.88 $70.15 21,354
2018-10-17 $9.92 $9.99 $9.82 $9.97 $70.79 38,912
2018-10-16 $9.82 $10.01 $9.73 $9.96 $70.72 31,472
2018-10-15 $9.68 $9.82 $9.66 $9.78 $69.44 37,311
2018-10-12 $9.94 $9.96 $9.63 $9.66 $68.59 62,639
2018-10-11 $10.05 $10.06 $9.89 $9.91 $70.36 97,476
2018-10-10 $10.11 $10.20 $10.06 $10.06 $71.43 66,952
2018-10-09 $9.98 $10.17 $9.98 $10.12 $71.85 47,773
2018-10-08 $9.82 $10.00 $9.81 $9.98 $70.86 40,203
2018-10-05 $9.86 $9.89 $9.78 $9.81 $69.65 90,386
2018-10-04 $10.03 $10.06 $9.74 $9.86 $70.01 97,688
2018-10-03 $10.00 $10.11 $10.00 $10.07 $71.50 90,498
2018-10-02 $10.04 $10.09 $9.99 $9.99 $70.93 63,394
2018-10-01 $10.04 $10.12 $10.02 $10.06 $71.43 38,361
2018-09-28 $10.03 $10.13 $9.97 $10.02 $71.14 91,121
2018-09-27 $10.07 $10.15 $10.02 $10.05 $71.36 86,904
2018-09-26 $10.25 $10.28 $10.04 $10.07 $71.50 153,308
2018-09-25 $10.51 $10.65 $10.50 $10.50 $72.32 119,275
2018-09-24 $10.65 $10.70 $10.51 $10.55 $72.67 120,388
2018-09-21 $10.65 $10.75 $10.56 $10.73 $73.91 531,005
2018-09-20 $11.28 $11.32 $11.22 $11.31 $77.90 19,465
2018-09-19 $11.24 $11.33 $11.21 $11.24 $77.42 22,257
2018-09-18 $11.30 $11.32 $11.20 $11.26 $77.56 23,112
2018-09-17 $11.11 $11.38 $11.11 $11.29 $77.77 28,469
2018-09-14 $11.10 $11.18 $11.06 $11.12 $76.60 17,320
2018-09-13 $11.22 $11.24 $11.11 $11.14 $76.73 17,336
2018-09-12 $11.26 $11.26 $11.03 $11.18 $77.01 22,484
2018-09-11 $11.34 $11.37 $11.25 $11.28 $77.70 14,817
2018-09-10 $11.35 $11.38 $11.28 $11.33 $78.04 20,910
2018-09-07 $11.35 $11.37 $11.26 $11.31 $77.90 17,342
2018-09-06 $11.30 $11.37 $11.19 $11.32 $77.97 24,080
2018-09-05 $11.17 $11.30 $11.17 $11.29 $77.77 29,556
2018-09-04 $11.11 $11.23 $11.05 $11.13 $76.66 27,677
2018-08-31 $11.12 $11.14 $11.02 $11.13 $76.66 19,389
2018-08-30 $11.03 $11.17 $10.99 $11.14 $76.73 25,761
2018-08-29 $10.83 $11.03 $10.83 $11.02 $75.91 29,027
2018-08-28 $10.91 $10.91 $10.80 $10.89 $75.01 16,683
2018-08-27 $10.80 $10.91 $10.80 $10.89 $75.01 23,080
2018-08-24 $10.86 $10.88 $10.75 $10.79 $74.32 17,221
2018-08-23 $10.85 $10.89 $10.78 $10.82 $74.53 19,204
2018-08-22 $10.83 $10.86 $10.74 $10.77 $74.18 20,746
2018-08-21 $10.77 $10.88 $10.77 $10.84 $74.67 14,409
2018-08-20 $10.73 $10.90 $10.68 $10.77 $74.18 26,747
2018-08-17 $10.63 $10.75 $10.63 $10.75 $74.05 20,528
2018-08-16 $10.58 $10.70 $10.58 $10.66 $73.43 11,006
2018-08-15 $10.64 $10.68 $10.55 $10.58 $72.88 19,317
2018-08-14 $10.65 $10.70 $10.61 $10.62 $73.15 17,614
2018-08-13 $10.61 $10.66 $10.55 $10.65 $73.36 21,086
2018-08-10 $10.61 $10.67 $10.55 $10.60 $73.01 13,746
2018-08-09 $10.57 $10.70 $10.52 $10.64 $73.29 12,530
2018-08-08 $10.61 $10.69 $10.52 $10.59 $72.94 34,947
2018-08-07 $10.88 $10.89 $10.60 $10.62 $73.15 32,954
2018-08-06 $10.86 $10.89 $10.71 $10.82 $74.53 23,947
2018-08-03 $10.99 $11.09 $10.88 $10.88 $74.94 22,621
2018-08-02 $10.99 $11.10 $10.89 $11.04 $76.04 22,658
2018-08-01 $11.07 $11.10 $10.91 $11.02 $75.91 20,482
2018-07-31 $10.93 $11.11 $10.88 $11.07 $76.25 37,261
2018-07-30 $10.79 $11.00 $10.78 $10.91 $75.15 28,935
2018-07-27 $10.88 $10.90 $10.71 $10.79 $74.32 51,169
2018-07-26 $10.81 $10.88 $10.77 $10.85 $74.74 24,829
2018-07-25 $10.79 $10.82 $10.75 $10.77 $74.18 16,754
2018-07-24 $10.83 $10.87 $10.80 $10.81 $74.46 17,738
2018-07-23 $10.83 $10.87 $10.80 $10.83 $74.60 20,636
2018-07-20 $10.76 $10.85 $10.76 $10.83 $74.60 18,507
2018-07-19 $10.70 $10.84 $10.70 $10.75 $74.05 36,845
2018-07-18 $10.72 $10.76 $10.63 $10.73 $73.91 21,216
2018-07-17 $10.74 $10.78 $10.68 $10.73 $73.91 20,641
2018-07-16 $10.72 $10.74 $10.65 $10.72 $73.84 14,807
2018-07-13 $10.68 $10.76 $10.68 $10.70 $73.70 14,612
2018-07-12 $10.74 $10.75 $10.61 $10.67 $73.50 18,436
2018-07-11 $10.69 $10.79 $10.67 $10.71 $73.77 20,869
2018-07-10 $10.76 $10.79 $10.67 $10.70 $73.70 13,952
2018-07-09 $10.73 $10.79 $10.68 $10.74 $73.98 22,938
2018-07-06 $10.72 $10.79 $10.64 $10.74 $73.98 28,052
2018-07-05 $10.65 $10.71 $10.59 $10.70 $73.70 22,056
2018-07-03 $10.50 $10.65 $10.50 $10.64 $73.29 23,889
2018-07-02 $10.40 $10.56 $10.40 $10.50 $72.32 41,420
2018-06-29 $10.47 $10.53 $10.35 $10.42 $71.77 38,993
2018-06-28 $10.67 $10.81 $10.66 $10.80 $72.24 45,239
2018-06-27 $10.80 $10.83 $10.64 $10.69 $71.51 36,630
2018-06-26 $10.80 $10.86 $10.64 $10.79 $72.18 38,975
2018-06-25 $10.77 $10.82 $10.75 $10.80 $72.24 29,177
2018-06-22 $10.87 $10.89 $10.75 $10.77 $72.04 88,367
2018-06-21 $10.92 $10.92 $10.80 $10.86 $72.64 23,832
2018-06-20 $10.80 $10.92 $10.73 $10.90 $72.91 41,755
2018-06-19 $10.74 $10.82 $10.70 $10.79 $72.18 25,427
2018-06-18 $10.61 $10.79 $10.60 $10.73 $71.77 28,252
2018-06-15 $10.71 $10.76 $10.60 $10.61 $70.97 101,790
2018-06-14 $10.72 $10.75 $10.65 $10.75 $71.91 17,396
2018-06-13 $10.80 $10.80 $10.63 $10.68 $71.44 21,626
2018-06-12 $10.80 $10.81 $10.73 $10.79 $72.18 28,480
2018-06-11 $10.77 $10.86 $10.72 $10.83 $72.44 26,600
2018-06-08 $10.82 $10.87 $10.74 $10.74 $71.84 23,498
2018-06-07 $10.84 $10.89 $10.80 $10.81 $72.31 23,814
2018-06-06 $10.78 $10.83 $10.73 $10.82 $72.38 24,627
2018-06-05 $10.76 $10.82 $10.66 $10.78 $72.11 36,181
2018-06-04 $10.57 $10.74 $10.55 $10.72 $71.71 27,174
2018-06-01 $10.57 $10.58 $10.45 $10.52 $70.37 21,788
2018-05-31 $10.65 $10.68 $10.55 $10.57 $70.70 27,271
2018-05-30 $10.55 $10.66 $10.50 $10.65 $71.24 25,336
2018-05-29 $10.41 $10.56 $10.40 $10.52 $70.37 23,688
2018-05-25 $10.39 $10.46 $10.36 $10.43 $69.77 23,073
2018-05-24 $10.41 $10.48 $10.37 $10.41 $69.63 17,455
2018-05-23 $10.41 $10.46 $10.31 $10.44 $69.83 19,445
2018-05-22 $10.45 $10.50 $10.39 $10.41 $69.63 19,617
2018-05-21 $10.36 $10.47 $10.30 $10.45 $69.90 27,881
2018-05-18 $10.30 $10.36 $10.23 $10.35 $69.23 25,216
2018-05-17 $10.23 $10.30 $10.20 $10.28 $68.76 22,878
2018-05-16 $10.17 $10.28 $10.15 $10.24 $68.50 30,541
2018-05-15 $10.13 $10.18 $10.10 $10.16 $67.96 30,193
2018-05-14 $10.05 $10.17 $10.05 $10.13 $67.76 43,321
2018-05-11 $10.06 $10.11 $10.01 $10.03 $67.09 26,799
2018-05-10 $10.01 $10.11 $10.01 $10.06 $67.29 48,697
2018-05-09 $10.01 $10.05 $9.86 $9.98 $66.76 37,975
2018-05-08 $10.15 $10.30 $10.00 $10.00 $66.89 38,816
2018-05-07 $10.10 $10.18 $10.10 $10.11 $67.63 20,781
2018-05-04 $9.97 $10.14 $9.94 $10.10 $67.56 26,011
2018-05-03 $9.91 $9.99 $9.83 $9.98 $66.76 17,554
2018-05-02 $9.89 $9.99 $9.84 $9.90 $66.22 15,979
2018-05-01 $9.96 $9.96 $9.81 $9.92 $66.36 21,519
2018-04-30 $10.07 $10.07 $9.94 $9.95 $66.56 25,331
2018-04-27 $9.99 $10.07 $9.96 $10.00 $66.89 30,665
2018-04-26 $9.96 $9.99 $9.89 $9.98 $66.76 28,767
2018-04-25 $9.89 $9.99 $9.83 $9.97 $66.69 32,809
2018-04-24 $9.73 $9.93 $9.72 $9.89 $66.15 38,263
2018-04-23 $9.72 $9.73 $9.66 $9.69 $64.82 26,340
2018-04-20 $9.71 $9.75 $9.69 $9.69 $64.82 23,990
2018-04-19 $9.72 $9.80 $9.66 $9.74 $65.15 20,108
2018-04-18 $9.72 $9.77 $9.72 $9.72 $65.02 19,257
2018-04-17 $9.63 $9.74 $9.61 $9.71 $64.95 26,477
2018-04-16 $9.59 $9.66 $9.56 $9.61 $64.28 22,303
2018-04-13 $9.68 $9.71 $9.54 $9.58 $64.08 36,872
2018-04-12 $9.75 $9.75 $9.66 $9.68 $64.75 17,335
2018-04-11 $9.71 $9.76 $9.69 $9.73 $65.08 21,313
2018-04-10 $9.75 $9.77 $9.68 $9.71 $64.95 30,080
2018-04-09 $9.81 $9.82 $9.68 $9.69 $64.82 37,983
2018-04-06 $9.88 $9.93 $9.75 $9.82 $65.69 26,168
2018-04-05 $9.83 $9.96 $9.79 $9.90 $66.22 36,925
2018-04-04 $9.72 $9.84 $9.72 $9.81 $65.62 39,989
2018-04-03 $9.67 $9.80 $9.62 $9.76 $65.29 37,440
2018-04-02 $9.68 $9.72 $9.55 $9.63 $64.42 33,267
2018-03-29 $9.53 $9.74 $9.49 $9.69 $64.82 81,861
2018-03-28 $9.80 $9.85 $9.73 $9.84 $63.78 42,823
2018-03-27 $9.76 $9.88 $9.70 $9.81 $63.59 37,639
2018-03-26 $9.75 $9.79 $9.62 $9.76 $63.26 38,717
2018-03-23 $9.77 $9.83 $9.65 $9.67 $62.68 43,316
2018-03-22 $9.77 $9.85 $9.71 $9.73 $63.07 30,217
2018-03-21 $9.66 $9.83 $9.65 $9.78 $63.39 22,474
2018-03-20 $9.73 $9.77 $9.67 $9.68 $62.74 14,421
2018-03-19 $9.80 $9.80 $9.67 $9.72 $63.00 27,020
2018-03-16 $9.74 $9.81 $9.65 $9.80 $63.52 52,250
2018-03-15 $9.80 $9.80 $9.64 $9.72 $63.00 22,639
2018-03-14 $9.71 $9.85 $9.69 $9.80 $63.52 30,005
2018-03-13 $9.76 $9.78 $9.64 $9.68 $62.74 24,642
2018-03-12 $9.60 $9.83 $9.56 $9.73 $63.07 43,555
2018-03-09 $9.52 $9.59 $9.40 $9.58 $62.09 24,586
2018-03-08 $9.39 $9.52 $9.33 $9.47 $61.38 28,608
2018-03-07 $9.41 $9.42 $9.32 $9.37 $60.73 24,847
2018-03-06 $9.50 $9.50 $9.05 $9.45 $61.25 36,800
2018-03-05 $9.01 $9.22 $9.01 $9.11 $59.05 23,708
2018-03-02 $8.82 $9.03 $8.81 $9.01 $58.40 23,894
2018-03-01 $8.82 $8.99 $8.81 $8.89 $57.62 31,538
2018-02-28 $9.11 $9.11 $8.82 $8.82 $57.17 36,688
2018-02-27 $9.34 $9.37 $9.09 $9.11 $59.05 21,340
2018-02-26 $9.37 $9.40 $9.28 $9.35 $60.60 15,615
2018-02-23 $9.31 $9.39 $9.27 $9.35 $60.60 19,211
2018-02-22 $9.31 $9.36 $9.25 $9.26 $60.02 16,182
2018-02-21 $9.27 $9.40 $9.27 $9.29 $60.22 21,343
2018-02-20 $9.38 $9.45 $9.24 $9.25 $59.96 27,108
2018-02-16 $9.33 $9.50 $9.33 $9.42 $61.06 17,567
2018-02-15 $9.28 $9.39 $9.23 $9.34 $60.54 23,317
2018-02-14 $9.07 $9.28 $9.06 $9.23 $59.83 22,395
2018-02-13 $8.98 $9.16 $8.96 $9.11 $59.05 20,868
2018-02-12 $8.92 $9.04 $8.81 $9.02 $58.47 38,332
2018-02-09 $8.84 $8.94 $8.76 $8.90 $57.69 42,613
2018-02-08 $8.92 $8.98 $8.80 $8.80 $57.04 26,101
2018-02-07 $8.89 $9.08 $8.86 $8.89 $57.62 30,805
2018-02-06 $8.66 $9.01 $8.54 $8.90 $57.69 53,655
2018-02-05 $9.09 $9.13 $8.77 $8.81 $57.10 67,947
2018-02-02 $9.20 $9.27 $9.10 $9.12 $59.11 43,502
2018-02-01 $9.33 $9.41 $9.15 $9.22 $59.76 56,363
2018-01-31 $9.61 $9.64 $9.23 $9.33 $60.47 67,347
2018-01-30 $9.68 $9.73 $9.56 $9.57 $62.03 45,409
2018-01-29 $9.81 $9.81 $9.67 $9.70 $62.87 38,232
2018-01-26 $9.95 $9.97 $9.81 $9.84 $63.78 21,227
2018-01-25 $9.95 $9.97 $9.90 $9.93 $64.36 13,233
2018-01-24 $9.92 $9.99 $9.92 $9.93 $64.36 18,616
2018-01-23 $9.84 $9.93 $9.83 $9.89 $64.10 21,947
2018-01-22 $9.83 $9.90 $9.81 $9.84 $63.78 16,542
2018-01-19 $9.81 $9.89 $9.80 $9.85 $63.84 34,598
2018-01-18 $9.91 $9.91 $9.81 $9.81 $63.59 16,566
2018-01-17 $9.92 $9.98 $9.89 $9.90 $64.17 23,032
2018-01-16 $9.93 $10.09 $9.84 $9.85 $63.84 27,935
2018-01-12 $10.04 $10.08 $9.97 $10.00 $64.82 18,880
2018-01-11 $9.85 $10.10 $9.85 $10.04 $65.08 26,441
2018-01-10 $9.85 $9.97 $9.83 $9.90 $64.17 19,854
2018-01-09 $9.95 $9.95 $9.85 $9.89 $64.10 19,582
2018-01-08 $9.85 $9.99 $9.79 $9.95 $64.49 34,556
2018-01-05 $9.87 $9.89 $9.77 $9.85 $63.84 24,449
2018-01-04 $9.78 $9.92 $9.78 $9.84 $63.78 29,825
2018-01-03 $9.92 $9.96 $9.78 $9.79 $63.46 32,582
2018-01-02 $9.96 $10.02 $9.85 $9.92 $64.30 48,979
2017-12-29 $10.11 $10.15 $9.94 $9.95 $64.49 41,362
2017-12-28 $10.35 $10.40 $10.26 $10.40 $65.37 48,473
2017-12-27 $10.25 $10.34 $10.10 $10.29 $64.68 46,118
2017-12-26 $10.20 $10.28 $10.18 $10.22 $64.24 21,541
2017-12-22 $10.23 $10.25 $10.16 $10.19 $64.05 25,156
2017-12-21 $10.09 $10.22 $10.07 $10.17 $63.93 18,417
2017-12-20 $10.04 $10.13 $10.01 $10.06 $63.24 16,194
2017-12-19 $10.17 $10.22 $10.01 $10.02 $62.98 26,828
2017-12-18 $10.27 $10.37 $10.10 $10.16 $63.86 30,348
2017-12-15 $10.13 $10.34 $10.13 $10.27 $64.56 69,323
2017-12-14 $10.14 $10.23 $10.05 $10.12 $63.61 21,990
2017-12-13 $10.05 $10.23 $10.04 $10.17 $63.93 17,617
2017-12-12 $10.06 $10.12 $10.05 $10.06 $63.24 14,381
2017-12-11 $10.01 $10.12 $10.01 $10.06 $63.24 12,933
2017-12-08 $10.07 $10.10 $10.02 $10.04 $63.11 13,548
2017-12-07 $10.00 $10.13 $10.00 $10.06 $63.24 24,625
2017-12-06 $10.00 $10.10 $10.00 $10.02 $62.98 12,366
2017-12-05 $10.07 $10.10 $10.01 $10.02 $62.98 12,959
2017-12-04 $10.12 $10.19 $10.07 $10.07 $63.30 18,543
2017-12-01 $10.01 $10.07 $9.91 $10.06 $63.24 23,488
2017-11-30 $10.22 $10.22 $10.01 $10.03 $63.05 29,671
2017-11-29 $10.17 $10.24 $10.12 $10.21 $64.18 13,921
2017-11-28 $10.12 $10.19 $10.09 $10.17 $63.93 14,392
2017-11-27 $10.22 $10.24 $10.10 $10.11 $63.55 21,278
2017-11-24 $10.18 $10.20 $10.11 $10.18 $63.99 8,464
2017-11-22 $10.08 $10.21 $10.06 $10.15 $63.80 23,506
2017-11-21 $9.95 $10.12 $9.93 $10.10 $63.49 25,717
2017-11-20 $9.73 $9.93 $9.73 $9.93 $62.42 25,486
2017-11-17 $9.67 $9.78 $9.67 $9.73 $61.16 23,338
2017-11-16 $9.63 $9.76 $9.60 $9.71 $61.04 19,697
2017-11-15 $9.75 $9.75 $9.61 $9.64 $60.60 7,240
2017-11-14 $9.65 $9.77 $9.65 $9.76 $61.35 30,746
2017-11-13 $9.62 $9.65 $9.51 $9.64 $60.60 33,090
2017-11-10 $9.75 $9.91 $9.63 $9.64 $60.60 38,589
2017-11-09 $9.80 $9.80 $9.67 $9.76 $61.35 32,437
2017-11-08 $9.92 $9.92 $9.64 $9.78 $61.48 43,531
2017-11-07 $9.79 $9.96 $9.72 $9.83 $61.79 38,060
2017-11-06 $9.95 $9.95 $9.72 $9.74 $61.22 27,330
2017-11-03 $9.95 $9.96 $9.85 $9.93 $62.42 20,245
2017-11-02 $10.12 $10.13 $9.89 $9.97 $62.67 38,089
2017-11-01 $10.11 $10.17 $10.05 $10.11 $63.55 26,045
2017-10-31 $10.14 $10.14 $10.07 $10.07 $63.30 31,918
2017-10-30 $10.22 $10.29 $10.01 $10.07 $63.30 28,719
2017-10-27 $10.24 $10.30 $10.06 $10.27 $64.56 26,726
2017-10-26 $10.47 $10.48 $10.12 $10.14 $63.74 39,968
2017-10-25 $10.41 $10.48 $10.34 $10.41 $65.44 33,549
2017-10-24 $10.51 $10.61 $10.45 $10.47 $65.81 27,852
2017-10-23 $10.66 $10.67 $10.38 $10.50 $66.00 37,172
2017-10-20 $10.66 $10.69 $10.56 $10.62 $66.76 23,077
2017-10-19 $10.62 $10.63 $10.55 $10.61 $66.69 29,994
2017-10-18 $10.63 $10.69 $10.61 $10.62 $66.76 20,756
2017-10-17 $10.63 $10.65 $10.58 $10.62 $66.76 14,909
2017-10-16 $10.59 $10.75 $10.59 $10.63 $66.82 18,743
2017-10-13 $10.59 $10.66 $10.57 $10.60 $66.63 14,828
2017-10-12 $10.60 $10.63 $10.54 $10.57 $66.44 16,316
2017-10-11 $10.52 $10.64 $10.52 $10.61 $66.69 19,410
2017-10-10 $10.52 $10.60 $10.51 $10.53 $66.19 25,146
2017-10-09 $10.56 $10.62 $10.52 $10.56 $66.38 15,118
2017-10-06 $10.60 $10.65 $10.52 $10.54 $66.25 23,420
2017-10-05 $10.56 $10.69 $10.55 $10.66 $67.01 26,527
2017-10-04 $10.51 $10.57 $10.48 $10.54 $66.25 31,617
2017-10-03 $10.51 $10.55 $10.40 $10.53 $66.19 42,910
2017-10-02 $10.47 $10.49 $10.39 $10.49 $65.94 40,918
2017-09-29 $10.60 $10.66 $10.46 $10.47 $65.81 63,874
2017-09-28 $10.65 $10.85 $10.65 $10.81 $66.00 87,126
2017-09-27 $10.88 $10.94 $10.77 $10.93 $66.73 39,259
2017-09-26 $10.79 $10.95 $10.76 $10.88 $66.42 40,160
2017-09-25 $10.79 $10.86 $10.70 $10.79 $65.87 31,924
2017-09-22 $10.66 $10.83 $10.64 $10.75 $65.63 34,069
2017-09-21 $10.58 $10.66 $10.57 $10.66 $65.08 29,105
2017-09-20 $10.64 $10.64 $10.53 $10.55 $64.41 18,537
2017-09-19 $10.56 $10.64 $10.56 $10.61 $64.78 16,170
2017-09-18 $10.48 $10.60 $10.44 $10.56 $64.47 24,837
2017-09-15 $10.38 $10.46 $10.32 $10.46 $63.86 81,646
2017-09-14 $10.33 $10.38 $10.31 $10.36 $63.25 9,326
2017-09-13 $10.45 $10.50 $10.31 $10.35 $63.19 19,927
2017-09-12 $10.45 $10.49 $10.41 $10.46 $63.86 14,657
2017-09-11 $10.31 $10.46 $10.26 $10.45 $63.80 22,801
2017-09-08 $10.28 $10.33 $10.26 $10.28 $62.76 12,747
2017-09-07 $10.31 $10.36 $10.26 $10.34 $63.13 14,633
2017-09-06 $10.35 $10.39 $10.24 $10.30 $62.88 28,847
2017-09-05 $10.64 $10.64 $10.32 $10.34 $63.13 26,548
2017-09-01 $10.53 $10.60 $10.48 $10.60 $64.71 11,692
2017-08-31 $10.47 $10.54 $10.41 $10.51 $64.16 14,088
2017-08-30 $10.39 $10.48 $10.36 $10.42 $63.62 13,965
2017-08-29 $10.54 $10.55 $10.40 $10.40 $63.49 19,802
2017-08-28 $10.52 $10.59 $10.47 $10.52 $64.23 18,219
2017-08-25 $10.61 $10.61 $10.47 $10.53 $64.29 15,122
2017-08-24 $10.59 $10.60 $10.48 $10.56 $64.47 15,057
2017-08-23 $10.57 $10.63 $10.54 $10.57 $64.53 21,894
2017-08-22 $10.56 $10.66 $10.55 $10.64 $64.96 21,219
2017-08-21 $10.56 $10.59 $10.46 $10.55 $64.41 21,677
2017-08-18 $10.48 $10.58 $10.41 $10.57 $64.53 24,683
2017-08-17 $10.65 $10.73 $10.50 $10.53 $64.29 21,113
2017-08-16 $10.70 $10.74 $10.59 $10.67 $65.14 20,031
2017-08-15 $10.80 $10.80 $10.60 $10.67 $65.14 31,868
2017-08-14 $10.52 $10.75 $10.52 $10.66 $65.08 30,175
2017-08-11 $10.39 $10.58 $10.25 $10.52 $64.23 37,887
2017-08-10 $10.47 $10.53 $10.33 $10.51 $64.16 24,545
2017-08-09 $10.59 $10.74 $10.38 $10.50 $64.10 45,638
2017-08-08 $10.38 $10.66 $10.37 $10.63 $64.90 30,555
2017-08-07 $10.41 $10.45 $10.31 $10.42 $63.62 17,817
2017-08-04 $10.43 $10.45 $10.36 $10.42 $63.62 18,861
2017-08-03 $10.48 $10.51 $10.41 $10.44 $63.74 18,956
2017-08-02 $10.49 $10.50 $10.38 $10.47 $63.92 14,387
2017-08-01 $10.39 $10.50 $10.35 $10.48 $63.98 30,248
2017-07-31 $10.41 $10.44 $10.28 $10.39 $63.43 19,230
2017-07-28 $10.45 $10.46 $10.27 $10.36 $63.25 24,630
2017-07-27 $10.42 $10.48 $10.32 $10.46 $63.86 32,214
2017-07-26 $10.29 $10.37 $10.25 $10.34 $63.13 28,805
2017-07-25 $10.28 $10.30 $10.17 $10.24 $62.52 30,554
2017-07-24 $10.25 $10.34 $10.23 $10.25 $62.58 22,097
2017-07-21 $10.29 $10.35 $10.21 $10.31 $62.94 37,042
2017-07-20 $10.09 $10.19 $10.09 $10.17 $62.09 13,068
2017-07-19 $10.03 $10.14 $10.02 $10.11 $61.72 14,492
2017-07-18 $10.24 $10.26 $10.03 $10.05 $61.36 27,664
2017-07-17 $10.22 $10.26 $10.20 $10.23 $62.46 12,525
2017-07-14 $10.18 $10.25 $10.15 $10.21 $62.33 15,672
2017-07-13 $10.32 $10.34 $10.13 $10.17 $62.09 13,347
2017-07-12 $10.30 $10.35 $10.22 $10.27 $62.70 12,880
2017-07-11 $10.21 $10.30 $10.12 $10.23 $62.46 19,059
2017-07-10 $10.10 $10.29 $10.10 $10.18 $62.15 19,710
2017-07-07 $10.25 $10.29 $10.12 $10.16 $62.03 14,389
2017-07-06 $10.35 $10.36 $10.21 $10.26 $62.64 25,689
2017-07-05 $10.38 $10.44 $10.30 $10.39 $63.43 27,995
2017-07-03 $10.23 $10.40 $10.23 $10.39 $63.43 13,641
2017-06-30 $10.40 $10.40 $10.24 $10.30 $62.88 18,854
2017-06-29 $10.33 $10.43 $10.29 $10.37 $63.31 27,608
2017-06-28 $10.51 $10.52 $10.29 $10.43 $63.68 37,551
2017-06-27 $10.80 $10.84 $10.71 $10.78 $63.91 54,462
2017-06-26 $10.75 $10.83 $10.61 $10.79 $63.97 48,792
2017-06-23 $10.59 $10.75 $10.59 $10.75 $63.74 41,407
2017-06-22 $10.56 $10.65 $10.54 $10.58 $62.73 21,790
2017-06-21 $10.58 $10.68 $10.51 $10.52 $62.37 31,561
2017-06-20 $10.58 $10.61 $10.51 $10.58 $62.73 14,515
2017-06-19 $10.58 $10.65 $10.51 $10.57 $62.67 18,476
2017-06-16 $10.43 $10.59 $10.43 $10.55 $62.55 50,622
2017-06-15 $10.44 $10.50 $10.39 $10.49 $62.19 17,875
2017-06-14 $10.48 $10.50 $10.37 $10.49 $62.19 15,838
2017-06-13 $10.44 $10.50 $10.38 $10.44 $61.90 15,680
2017-06-12 $10.41 $10.50 $10.34 $10.43 $61.84 21,369
2017-06-09 $10.37 $10.47 $10.35 $10.43 $61.84 23,272
2017-06-08 $10.28 $10.42 $10.16 $10.37 $61.48 19,993
2017-06-07 $10.21 $10.28 $10.14 $10.24 $60.71 11,736
2017-06-06 $10.17 $10.29 $10.10 $10.24 $60.71 19,914
2017-06-05 $10.25 $10.34 $10.17 $10.18 $60.36 15,478
2017-06-02 $10.37 $10.51 $10.27 $10.27 $60.89 24,610
2017-06-01 $10.22 $10.38 $10.15 $10.30 $61.07 25,419
2017-05-31 $10.22 $10.30 $10.15 $10.20 $60.47 17,932
2017-05-30 $10.25 $10.28 $10.16 $10.17 $60.30 10,393
2017-05-26 $10.29 $10.30 $10.13 $10.26 $60.83 12,213
2017-05-25 $10.25 $10.34 $10.20 $10.26 $60.83 17,856
2017-05-24 $10.19 $10.28 $10.14 $10.22 $60.59 19,888
2017-05-23 $10.13 $10.21 $10.04 $10.16 $60.24 24,448
2017-05-22 $10.06 $10.14 $9.98 $10.07 $59.70 19,458
2017-05-19 $9.98 $10.10 $9.96 $10.06 $59.64 17,862
2017-05-18 $9.94 $10.12 $9.90 $9.98 $59.17 26,029
2017-05-17 $9.99 $10.03 $9.91 $9.95 $58.99 29,868
2017-05-16 $10.00 $10.03 $9.93 $10.01 $59.35 13,851
2017-05-15 $9.86 $10.02 $9.86 $9.99 $59.23 22,438
2017-05-12 $10.00 $10.02 $9.87 $9.89 $58.64 18,638
2017-05-11 $9.98 $10.05 $9.89 $10.02 $59.41 20,731
2017-05-10 $9.95 $10.00 $9.90 $9.99 $59.23 23,593
2017-05-09 $10.10 $10.11 $9.88 $9.93 $58.87 27,256
2017-05-08 $10.06 $10.12 $9.96 $10.04 $59.53 27,246
2017-05-05 $9.89 $10.25 $9.85 $10.09 $59.82 41,579
2017-05-04 $10.23 $10.23 $9.75 $9.86 $58.46 74,363
2017-05-03 $10.50 $10.50 $10.34 $10.41 $61.72 27,952
2017-05-02 $10.66 $10.66 $10.42 $10.50 $62.25 31,358
2017-05-01 $10.58 $10.71 $10.54 $10.65 $63.14 23,229
2017-04-28 $10.70 $10.70 $10.50 $10.53 $62.43 32,030
2017-04-27 $10.62 $10.71 $10.59 $10.70 $63.44 32,556
2017-04-26 $10.51 $10.64 $10.44 $10.57 $62.67 35,294
2017-04-25 $10.41 $10.51 $10.40 $10.44 $61.90 25,864
2017-04-24 $10.43 $10.43 $10.32 $10.40 $61.66 22,045
2017-04-21 $10.34 $10.43 $10.28 $10.36 $61.42 34,985
2017-04-20 $10.31 $10.38 $10.21 $10.27 $60.89 19,075
2017-04-19 $10.34 $10.38 $10.29 $10.32 $61.19 16,851
2017-04-18 $10.30 $10.35 $10.26 $10.33 $61.25 19,823
2017-04-17 $10.12 $10.30 $10.12 $10.29 $61.01 23,849
2017-04-13 $10.13 $10.21 $10.10 $10.16 $60.24 19,791
2017-04-12 $10.17 $10.22 $10.11 $10.12 $60.00 20,357
2017-04-11 $10.12 $10.29 $10.05 $10.23 $60.65 33,315
2017-04-10 $10.01 $10.23 $9.99 $10.12 $60.00 49,189
2017-04-07 $9.72 $10.00 $9.71 $9.98 $59.17 49,063
2017-04-06 $9.63 $9.72 $9.58 $9.71 $57.57 18,218
2017-04-05 $9.74 $9.80 $9.62 $9.64 $57.15 22,718
2017-04-04 $9.70 $9.78 $9.68 $9.74 $57.75 28,087
2017-04-03 $9.75 $9.77 $9.71 $9.75 $57.81 18,741
2017-03-31 $9.84 $9.88 $9.75 $9.77 $57.93 48,089
2017-03-30 $9.86 $9.99 $9.85 $9.90 $58.70 41,008
2017-03-29 $9.97 $10.16 $9.96 $10.15 $58.35 63,404
2017-03-28 $9.90 $10.02 $9.86 $9.98 $57.37 32,163
2017-03-27 $9.80 $9.93 $9.76 $9.90 $56.91 26,486
2017-03-24 $10.03 $10.07 $9.80 $9.80 $56.34 34,072
2017-03-23 $9.90 $10.00 $9.87 $9.89 $56.86 20,401
2017-03-22 $9.93 $9.97 $9.81 $9.88 $56.80 23,446
2017-03-21 $9.99 $10.04 $9.92 $9.93 $57.09 26,372
2017-03-20 $10.07 $10.07 $9.71 $9.99 $57.43 33,815
2017-03-17 $9.83 $10.06 $9.81 $10.05 $57.78 93,523
2017-03-16 $9.79 $9.86 $9.75 $9.82 $56.45 25,809
2017-03-15 $9.50 $9.81 $9.50 $9.79 $56.28 28,895
2017-03-14 $9.54 $9.58 $9.50 $9.51 $54.67 28,415
2017-03-13 $9.60 $9.74 $9.54 $9.55 $54.90 27,758
2017-03-10 $9.65 $9.72 $9.50 $9.62 $55.30 42,579
2017-03-09 $9.68 $9.70 $9.43 $9.64 $55.42 79,810
2017-03-08 $9.87 $9.89 $9.57 $9.65 $55.48 81,414
2017-03-07 $10.06 $10.25 $9.90 $9.91 $56.97 66,844
2017-03-06 $10.09 $10.09 $9.76 $9.97 $57.32 46,294
2017-03-03 $10.12 $10.12 $10.00 $10.10 $58.06 34,557
2017-03-02 $10.27 $10.34 $10.11 $10.12 $58.18 36,583
2017-03-01 $10.40 $10.46 $10.32 $10.35 $59.50 23,426
2017-02-28 $10.36 $10.40 $10.30 $10.40 $59.79 28,363
2017-02-27 $10.36 $10.40 $10.31 $10.37 $59.62 18,644
2017-02-24 $10.32 $10.39 $10.27 $10.36 $59.56 16,326
2017-02-23 $10.38 $10.43 $10.32 $10.37 $59.62 15,682
2017-02-22 $10.38 $10.38 $10.30 $10.36 $59.56 20,008
2017-02-21 $10.31 $10.42 $10.31 $10.38 $59.67 18,758
2017-02-17 $10.49 $10.49 $10.33 $10.39 $59.73 20,520
2017-02-16 $10.37 $10.49 $10.35 $10.49 $60.31 18,913
2017-02-15 $10.23 $10.38 $10.17 $10.37 $59.62 24,254
2017-02-14 $10.35 $10.38 $10.20 $10.26 $58.98 21,412
2017-02-13 $10.40 $10.46 $10.31 $10.41 $59.85 21,208
2017-02-10 $10.21 $10.38 $10.21 $10.35 $59.50 23,463
2017-02-09 $10.11 $10.25 $10.11 $10.18 $58.52 20,522
2017-02-08 $10.17 $10.20 $10.05 $10.14 $58.29 21,450
2017-02-07 $10.17 $10.20 $10.08 $10.17 $58.47 25,700
2017-02-06 $10.20 $10.24 $10.17 $10.19 $58.58 14,322
2017-02-03 $10.16 $10.27 $10.15 $10.20 $58.64 12,514
2017-02-02 $10.09 $10.19 $10.03 $10.12 $58.18 17,656
2017-02-01 $10.02 $10.24 $10.02 $10.09 $58.01 18,632
2017-01-31 $10.19 $10.23 $9.93 $10.09 $58.01 27,842
2017-01-30 $10.20 $10.22 $10.03 $10.20 $58.64 28,980
2017-01-27 $10.33 $10.35 $10.15 $10.16 $58.41 19,161
2017-01-26 $10.21 $10.29 $10.17 $10.24 $58.87 15,942
2017-01-25 $10.25 $10.27 $10.15 $10.18 $58.52 15,553
2017-01-24 $10.14 $10.31 $10.07 $10.25 $58.93 26,854
2017-01-23 $10.03 $10.21 $10.03 $10.14 $58.29 21,439
2017-01-20 $10.00 $10.05 $9.99 $10.00 $57.49 17,625
2017-01-19 $10.03 $10.07 $9.95 $10.00 $57.49 21,827
2017-01-18 $10.16 $10.18 $10.06 $10.11 $58.12 14,755
2017-01-17 $10.18 $10.26 $10.15 $10.17 $58.47 17,643
2017-01-13 $10.16 $10.27 $10.14 $10.19 $58.58 10,715
2017-01-12 $10.33 $10.33 $10.10 $10.19 $58.58 17,383
2017-01-11 $10.29 $10.39 $10.21 $10.34 $59.44 14,054
2017-01-10 $10.10 $10.29 $10.04 $10.25 $58.93 26,678
2017-01-09 $10.13 $10.29 $10.10 $10.11 $58.12 19,448
2017-01-06 $10.26 $10.28 $10.16 $10.17 $58.47 29,778
2017-01-05 $10.20 $10.44 $10.13 $10.28 $59.10 44,653
2017-01-04 $10.36 $10.55 $10.34 $10.54 $60.59 42,692
2017-01-03 $10.05 $10.35 $10.04 $10.35 $59.50 34,827
2016-12-30 $10.23 $10.27 $10.05 $10.07 $57.89 22,193
2016-12-29 $10.03 $10.31 $10.02 $10.27 $59.04 29,534
2016-12-28 $10.36 $10.43 $10.24 $10.35 $57.76 51,371
2016-12-27 $10.40 $10.45 $10.31 $10.40 $58.04 31,179
2016-12-23 $10.46 $10.50 $10.31 $10.41 $58.09 27,313
2016-12-22 $10.47 $10.56 $10.37 $10.46 $58.37 21,435
2016-12-21 $10.50 $10.58 $10.45 $10.50 $58.59 17,330
2016-12-20 $10.56 $10.60 $10.39 $10.53 $58.76 30,366
2016-12-19 $10.29 $10.52 $10.29 $10.51 $58.65 23,890
2016-12-16 $10.06 $10.48 $10.04 $10.26 $57.26 101,660
2016-12-15 $10.30 $10.38 $10.01 $10.01 $55.86 55,937
2016-12-14 $10.52 $10.57 $10.37 $10.38 $57.92 40,240
2016-12-13 $10.95 $10.98 $10.54 $10.54 $58.82 48,272
2016-12-12 $11.08 $11.15 $10.90 $10.95 $61.11 26,484
2016-12-09 $11.04 $11.18 $11.00 $11.15 $62.22 30,738
2016-12-08 $11.07 $11.17 $11.01 $11.06 $61.72 39,427
2016-12-07 $10.90 $11.10 $10.88 $11.07 $61.78 36,667
2016-12-06 $10.73 $10.89 $10.73 $10.89 $60.77 18,738
2016-12-05 $10.63 $10.76 $10.55 $10.76 $60.05 16,526
2016-12-02 $10.59 $10.66 $10.52 $10.54 $58.82 15,664
2016-12-01 $10.79 $10.79 $10.52 $10.59 $59.10 19,713
2016-11-30 $10.76 $10.82 $10.63 $10.69 $59.65 21,464
2016-11-29 $10.60 $10.85 $10.60 $10.80 $60.27 26,446
2016-11-28 $10.74 $10.79 $10.65 $10.66 $59.49 19,785
2016-11-25 $10.70 $10.77 $10.63 $10.66 $59.49 10,152
2016-11-23 $10.80 $10.85 $10.66 $10.70 $59.71 21,146
2016-11-22 $10.72 $10.87 $10.66 $10.85 $60.55 33,386
2016-11-21 $10.67 $10.70 $10.54 $10.70 $59.71 20,639
2016-11-18 $10.49 $10.55 $10.42 $10.54 $58.82 19,281
2016-11-17 $10.53 $10.56 $10.45 $10.47 $58.43 14,987
2016-11-16 $10.47 $10.57 $10.41 $10.49 $58.54 20,925
2016-11-15 $10.40 $10.48 $10.25 $10.41 $58.09 29,507
2016-11-14 $10.45 $10.49 $10.36 $10.42 $58.15 26,108
2016-11-11 $10.28 $10.55 $10.28 $10.40 $58.04 47,195
2016-11-10 $10.32 $10.41 $10.17 $10.26 $57.26 38,733
2016-11-09 $10.09 $10.40 $10.00 $10.37 $57.87 48,172
2016-11-08 $10.31 $10.42 $10.23 $10.27 $57.31 54,920
2016-11-07 $10.22 $10.36 $10.18 $10.25 $57.20 25,583
2016-11-04 $10.09 $10.27 $10.09 $10.16 $56.70 28,076
2016-11-03 $9.97 $10.34 $9.94 $10.09 $56.31 33,504
2016-11-02 $9.93 $9.98 $9.86 $9.87 $55.08 21,246
2016-11-01 $10.15 $10.18 $9.84 $9.88 $55.13 29,401
2016-10-31 $10.15 $10.19 $10.08 $10.13 $56.53 17,427
2016-10-28 $10.16 $10.25 $10.05 $10.13 $56.53 11,452
2016-10-27 $10.33 $10.38 $10.19 $10.20 $56.92 9,130
2016-10-26 $10.47 $10.48 $10.29 $10.35 $57.76 19,750
2016-10-25 $10.28 $10.48 $10.27 $10.45 $58.32 26,530
2016-10-24 $10.09 $10.26 $10.08 $10.26 $57.26 18,245
2016-10-21 $9.95 $10.13 $9.95 $10.06 $56.14 13,933
2016-10-20 $10.04 $10.11 $9.95 $10.01 $55.86 13,459
2016-10-19 $9.97 $10.12 $9.93 $10.02 $55.92 16,580
2016-10-18 $9.88 $9.99 $9.81 $9.92 $55.36 14,880
2016-10-17 $9.81 $9.90 $9.79 $9.81 $54.74 8,967
2016-10-14 $9.89 $9.95 $9.79 $9.83 $54.86 17,537
2016-10-13 $9.81 $9.95 $9.81 $9.86 $55.02 16,956
2016-10-12 $9.79 $9.94 $9.74 $9.85 $54.97 17,701
2016-10-11 $9.75 $9.81 $9.71 $9.77 $54.52 18,654
2016-10-10 $9.76 $9.88 $9.71 $9.75 $54.41 19,626
2016-10-07 $9.75 $9.79 $9.63 $9.71 $54.19 19,164
2016-10-06 $9.81 $9.89 $9.69 $9.70 $54.13 24,350
2016-10-05 $9.86 $9.95 $9.81 $9.84 $54.91 27,532
2016-10-04 $10.13 $10.13 $9.82 $9.87 $55.08 39,311
2016-10-03 $10.40 $10.41 $10.13 $10.15 $56.64 25,777
2016-09-30 $10.50 $10.55 $10.40 $10.42 $58.15 35,335
2016-09-29 $10.70 $10.79 $10.61 $10.69 $57.93 47,602
2016-09-28 $10.73 $10.77 $10.65 $10.70 $57.99 20,656
2016-09-27 $10.64 $10.76 $10.64 $10.68 $57.88 22,453
2016-09-26 $10.88 $10.94 $10.67 $10.68 $57.88 24,824
2016-09-23 $10.84 $10.90 $10.74 $10.84 $58.74 32,061
2016-09-22 $10.77 $10.89 $10.74 $10.89 $59.02 21,548
2016-09-21 $10.67 $10.74 $10.50 $10.72 $58.09 22,810
2016-09-20 $10.60 $10.67 $10.50 $10.61 $57.50 17,650
2016-09-19 $10.33 $10.69 $10.33 $10.51 $56.96 29,898
2016-09-16 $10.53 $10.53 $10.24 $10.29 $55.76 159,824
2016-09-15 $10.40 $10.57 $10.35 $10.53 $57.06 17,644
2016-09-14 $10.38 $10.47 $10.31 $10.37 $56.20 16,796
2016-09-13 $10.50 $10.56 $10.33 $10.33 $55.98 26,142
2016-09-12 $10.34 $10.61 $10.23 $10.55 $57.17 32,252
2016-09-09 $10.68 $10.75 $10.43 $10.43 $56.52 36,357
2016-09-08 $10.82 $10.90 $10.82 $10.86 $58.85 18,053
2016-09-07 $10.76 $10.89 $10.76 $10.89 $59.02 20,222
2016-09-06 $10.75 $10.83 $10.66 $10.79 $58.47 22,508
2016-09-02 $10.52 $10.74 $10.52 $10.74 $58.20 24,002
2016-09-01 $10.56 $10.59 $10.42 $10.52 $57.01 18,253
2016-08-31 $10.58 $10.61 $10.51 $10.58 $57.34 19,088
2016-08-30 $10.57 $10.62 $10.52 $10.60 $57.44 11,874
2016-08-29 $10.50 $10.69 $10.50 $10.57 $57.28 18,035
2016-08-26 $10.71 $10.78 $10.50 $10.56 $57.23 21,303
2016-08-25 $10.77 $10.79 $10.68 $10.73 $58.15 24,676
2016-08-24 $10.89 $10.93 $10.71 $10.75 $58.26 31,639
2016-08-23 $10.78 $10.93 $10.74 $10.89 $59.02 26,203
2016-08-22 $10.64 $10.75 $10.60 $10.72 $58.09 30,604
2016-08-19 $10.80 $10.81 $10.69 $10.69 $57.93 33,638
2016-08-18 $10.74 $10.89 $10.74 $10.81 $58.58 27,783
2016-08-17 $10.78 $10.81 $10.69 $10.76 $58.31 25,982
2016-08-16 $10.80 $10.85 $10.78 $10.79 $58.47 23,443
2016-08-15 $10.84 $10.98 $10.75 $10.86 $58.85 48,860
2016-08-12 $10.96 $11.03 $10.90 $11.00 $59.61 36,993
2016-08-11 $10.90 $10.97 $10.82 $10.95 $59.34 43,608
2016-08-10 $10.94 $10.96 $10.85 $10.87 $58.91 38,104
2016-08-09 $10.84 $10.94 $10.83 $10.88 $58.96 47,668
2016-08-08 $10.85 $10.94 $10.80 $10.82 $58.64 64,199
2016-08-05 $10.39 $11.00 $10.32 $10.89 $59.02 144,494
2016-08-04 $9.95 $10.19 $9.93 $10.19 $55.22 51,918
2016-08-03 $9.84 $9.95 $9.80 $9.93 $53.81 40,597
2016-08-02 $9.90 $9.95 $9.82 $9.82 $53.22 23,472
2016-08-01 $9.80 $9.93 $9.80 $9.89 $53.60 35,700
2016-07-29 $9.88 $9.89 $9.76 $9.84 $53.33 26,862
2016-07-28 $9.82 $9.89 $9.77 $9.85 $53.38 18,395
2016-07-27 $9.81 $9.89 $9.76 $9.84 $53.33 27,002
2016-07-26 $9.90 $9.90 $9.80 $9.82 $53.22 27,300
2016-07-25 $9.82 $9.90 $9.79 $9.89 $53.60 20,514
2016-07-22 $9.79 $9.90 $9.77 $9.89 $53.60 21,683
2016-07-21 $9.75 $9.87 $9.75 $9.80 $53.11 17,399
2016-07-20 $9.71 $9.82 $9.67 $9.77 $52.95 25,693
2016-07-19 $9.65 $9.73 $9.62 $9.71 $52.62 22,442
2016-07-18 $9.57 $9.64 $9.54 $9.64 $52.24 29,083
2016-07-15 $9.52 $9.55 $9.46 $9.54 $51.70 28,544
2016-07-14 $9.58 $9.60 $9.51 $9.52 $51.59 19,915
2016-07-13 $9.55 $9.62 $9.53 $9.60 $52.02 29,691
2016-07-12 $9.53 $9.60 $9.50 $9.57 $51.86 52,952
2016-07-11 $9.33 $9.57 $9.30 $9.53 $51.65 40,361
2016-07-08 $9.30 $9.35 $9.26 $9.31 $50.45 37,872
2016-07-07 $9.33 $9.37 $9.25 $9.28 $50.29 37,297
2016-07-06 $9.27 $9.39 $9.22 $9.33 $50.56 37,149
2016-07-05 $9.38 $9.47 $9.29 $9.33 $50.56 47,372
2016-07-01 $9.38 $9.49 $9.30 $9.37 $50.78 59,110
2016-06-30 $9.40 $9.43 $9.18 $9.39 $50.89 67,327
2016-06-29 $9.60 $9.77 $9.52 $9.74 $51.10 94,369
2016-06-28 $9.50 $9.69 $9.43 $9.67 $50.73 66,813
2016-06-27 $9.58 $9.63 $9.30 $9.43 $49.47 68,646
2016-06-24 $9.09 $9.60 $9.07 $9.33 $48.95 98,000
2016-06-23 $9.67 $9.67 $9.55 $9.57 $50.20 35,058
2016-06-22 $9.65 $9.74 $9.61 $9.61 $50.41 25,773
2016-06-21 $9.86 $9.90 $9.68 $9.69 $50.83 38,489
2016-06-20 $9.89 $9.97 $9.82 $9.85 $51.67 32,689
2016-06-17 $9.95 $9.96 $9.81 $9.94 $52.15 111,904
2016-06-16 $9.83 $9.93 $9.74 $9.92 $52.04 31,568
2016-06-15 $9.80 $9.90 $9.73 $9.81 $51.46 27,638
2016-06-14 $9.75 $9.83 $9.71 $9.80 $51.41 31,629
2016-06-13 $9.76 $9.83 $9.72 $9.80 $51.41 43,122
2016-06-10 $9.67 $9.79 $9.65 $9.77 $51.25 29,195
2016-06-09 $9.65 $9.74 $9.60 $9.73 $51.04 30,357
2016-06-08 $9.55 $9.65 $9.51 $9.64 $50.57 37,796
2016-06-07 $9.45 $9.51 $9.38 $9.51 $49.89 27,272
2016-06-06 $9.40 $9.45 $9.38 $9.42 $49.42 23,533
2016-06-03 $9.43 $9.45 $9.31 $9.40 $49.31 31,358
2016-06-02 $9.36 $9.46 $9.30 $9.34 $49.00 43,938
2016-06-01 $9.25 $9.37 $9.20 $9.36 $49.10 23,721
2016-05-31 $9.09 $9.28 $9.07 $9.27 $48.63 46,476
2016-05-27 $9.11 $9.17 $9.06 $9.17 $48.11 18,730
2016-05-26 $9.10 $9.14 $9.05 $9.10 $47.74 32,107
2016-05-25 $8.92 $9.09 $8.88 $9.08 $47.63 35,128
2016-05-24 $8.94 $9.00 $8.91 $8.91 $46.74 22,066
2016-05-23 $8.82 $9.03 $8.80 $8.88 $46.58 34,136
2016-05-20 $8.85 $8.89 $8.73 $8.77 $46.01 51,723
2016-05-19 $8.75 $8.84 $8.71 $8.80 $46.16 42,422
2016-05-18 $9.03 $9.14 $8.80 $8.84 $46.37 55,238
2016-05-17 $9.07 $9.25 $9.01 $9.07 $47.58 56,357
2016-05-16 $9.20 $9.25 $9.16 $9.17 $48.11 33,368
2016-05-13 $9.07 $9.29 $9.04 $9.18 $48.16 44,908
2016-05-12 $9.25 $9.27 $9.03 $9.11 $47.79 83,720
2016-05-11 $9.30 $9.39 $9.28 $9.28 $48.68 44,584
2016-05-10 $9.25 $9.39 $9.13 $9.31 $48.84 107,462
2016-05-09 $9.29 $9.49 $9.18 $9.34 $49.00 81,851
2016-05-06 $9.18 $9.49 $9.05 $9.36 $49.10 117,131
2016-05-05 $9.78 $9.87 $9.69 $9.71 $50.94 50,716
2016-05-04 $9.64 $9.77 $9.56 $9.74 $51.10 40,265
2016-05-03 $9.82 $9.93 $9.58 $9.69 $50.83 50,051
2016-05-02 $10.00 $10.05 $9.80 $9.85 $51.67 35,726
2016-04-29 $9.99 $10.09 $9.87 $9.97 $52.30 47,729
2016-04-28 $9.94 $10.05 $9.94 $9.99 $52.41 32,212
2016-04-27 $10.00 $10.06 $9.93 $10.01 $52.51 40,985
2016-04-26 $10.03 $10.12 $9.94 $10.00 $52.46 37,750
2016-04-25 $9.88 $9.97 $9.83 $9.96 $52.25 30,066
2016-04-22 $9.91 $9.97 $9.86 $9.90 $51.94 33,982
2016-04-21 $9.93 $10.03 $9.84 $9.87 $51.78 39,352
2016-04-20 $10.02 $10.03 $9.94 $9.95 $52.20 28,180
2016-04-19 $9.84 $10.08 $9.83 $10.03 $52.62 48,680
2016-04-18 $9.84 $9.90 $9.76 $9.85 $51.67 48,374
2016-04-15 $10.00 $10.06 $9.88 $9.88 $51.83 27,805
2016-04-14 $10.05 $10.11 $9.99 $10.01 $52.51 35,993
2016-04-13 $9.96 $10.18 $9.89 $10.06 $52.77 54,619
2016-04-12 $9.89 $9.99 $9.82 $9.93 $52.09 39,560
2016-04-11 $9.85 $9.95 $9.80 $9.83 $51.57 64,578
2016-04-08 $9.92 $10.00 $9.88 $9.88 $51.83 28,118
2016-04-07 $9.81 $9.92 $9.81 $9.87 $51.78 25,531
2016-04-06 $9.91 $9.95 $9.79 $9.83 $51.57 28,541
2016-04-05 $9.83 $9.93 $9.79 $9.90 $51.94 47,065
2016-04-04 $9.91 $9.97 $9.82 $9.87 $51.78 34,956
2016-04-01 $10.08 $10.08 $9.85 $9.91 $51.99 44,637
2016-03-31 $9.80 $10.07 $9.77 $10.05 $52.72 62,867
2016-03-30 $10.31 $10.42 $10.17 $10.27 $51.57 90,094
2016-03-29 $9.99 $10.31 $9.98 $10.27 $51.57 67,570
2016-03-28 $9.95 $10.12 $9.80 $10.03 $50.36 87,939
2016-03-24 $10.05 $10.13 $9.94 $10.08 $50.61 34,877
2016-03-23 $10.47 $10.51 $10.11 $10.12 $50.81 45,622
2016-03-22 $10.59 $10.64 $10.48 $10.49 $52.67 42,224
2016-03-21 $10.60 $10.74 $10.46 $10.66 $53.53 47,757
2016-03-18 $10.54 $10.63 $10.25 $10.60 $53.22 212,994
2016-03-17 $10.13 $10.52 $10.05 $10.48 $52.62 66,096
2016-03-16 $10.00 $10.13 $9.89 $10.12 $50.81 43,529
2016-03-15 $10.05 $10.05 $9.84 $9.95 $49.96 24,864
2016-03-14 $10.01 $10.15 $9.95 $10.06 $50.51 26,806
2016-03-11 $9.99 $10.10 $9.86 $10.06 $50.51 40,095
2016-03-10 $9.96 $10.04 $9.79 $9.93 $49.86 27,488
2016-03-09 $10.10 $10.16 $9.90 $9.99 $50.16 19,839
2016-03-08 $10.15 $10.16 $9.91 $10.07 $50.56 40,751
2016-03-07 $10.02 $10.28 $9.96 $10.15 $50.97 50,450
2016-03-04 $10.17 $10.44 $10.11 $10.16 $51.02 48,196
2016-03-03 $9.81 $10.21 $9.75 $10.21 $51.27 75,275
2016-03-02 $9.62 $9.97 $9.62 $9.68 $48.61 103,823
2016-03-01 $10.31 $10.40 $9.53 $9.61 $48.25 197,664
2016-02-29 $10.66 $10.84 $10.61 $10.81 $54.28 56,805
2016-02-26 $10.75 $10.95 $10.53 $10.68 $53.63 50,196
2016-02-25 $10.56 $10.78 $10.40 $10.77 $54.08 46,202
2016-02-24 $10.48 $10.58 $10.19 $10.50 $52.72 34,381
2016-02-23 $10.60 $10.73 $10.52 $10.64 $53.43 31,430
2016-02-22 $10.48 $10.64 $10.41 $10.61 $53.27 45,967
2016-02-19 $10.31 $10.44 $10.21 $10.40 $52.22 37,379
2016-02-18 $10.31 $10.42 $10.21 $10.38 $52.12 33,021
2016-02-17 $10.02 $10.35 $10.02 $10.31 $51.77 60,575
2016-02-16 $9.78 $9.97 $9.57 $9.96 $50.01 37,702
2016-02-12 $9.46 $9.55 $9.38 $9.51 $47.75 37,432
2016-02-11 $9.38 $9.44 $9.21 $9.31 $46.75 39,157
2016-02-10 $9.54 $9.76 $9.41 $9.58 $48.10 32,148
2016-02-09 $9.83 $9.84 $9.39 $9.49 $47.65 36,455
2016-02-08 $9.96 $10.00 $9.75 $9.90 $49.71 39,430
2016-02-05 $10.04 $10.15 $9.97 $10.00 $50.21 31,270
2016-02-04 $9.95 $10.19 $9.91 $10.10 $50.71 31,746
2016-02-03 $9.75 $9.97 $9.69 $9.94 $49.91 27,946
2016-02-02 $9.72 $9.82 $9.44 $9.75 $48.96 29,702
2016-02-01 $9.71 $9.90 $9.66 $9.81 $49.26 43,099
2016-01-29 $9.43 $9.83 $9.43 $9.81 $49.26 51,474
2016-01-28 $9.47 $9.71 $9.34 $9.41 $47.25 28,969
2016-01-27 $9.33 $9.60 $9.18 $9.28 $46.60 42,992
2016-01-26 $9.10 $9.45 $8.85 $9.31 $46.75 69,895
2016-01-25 $9.42 $9.48 $8.96 $8.99 $45.14 42,600
2016-01-22 $9.18 $9.50 $9.03 $9.40 $47.20 56,133
2016-01-21 $8.84 $9.24 $8.73 $9.02 $45.29 75,770
2016-01-20 $8.67 $8.91 $8.04 $8.83 $44.34 126,621
2016-01-19 $9.28 $9.30 $8.75 $8.90 $44.69 87,383
2016-01-15 $9.36 $9.49 $8.94 $9.26 $46.50 86,492
2016-01-14 $9.65 $9.75 $9.31 $9.58 $48.10 92,500
2016-01-13 $10.06 $10.14 $9.58 $9.67 $48.55 65,380
2016-01-12 $10.33 $10.40 $9.98 $10.09 $50.66 58,656
2016-01-11 $10.44 $10.48 $10.26 $10.30 $51.72 33,182
2016-01-08 $10.40 $10.51 $10.30 $10.37 $52.07 46,080
2016-01-07 $10.55 $10.60 $10.36 $10.36 $52.02 41,554
2016-01-06 $10.65 $10.76 $10.58 $10.64 $53.43 45,842
2016-01-05 $10.40 $10.74 $10.38 $10.69 $53.68 45,295
2016-01-04 $10.09 $10.38 $10.05 $10.37 $52.07 55,990
2015-12-31 $10.28 $10.36 $10.21 $10.22 $51.32 61,213
2015-12-30 $10.45 $10.51 $10.27 $10.27 $51.57 52,552
2015-12-29 $10.70 $10.85 $10.38 $10.47 $52.57 66,977
2015-12-28 $10.75 $10.79 $10.51 $10.71 $53.78 61,882
2015-12-24 $10.80 $10.93 $10.71 $10.76 $54.03 39,743
2015-12-23 $11.07 $11.11 $10.82 $10.84 $54.43 84,664
2015-12-22 $11.65 $11.78 $11.54 $11.66 $55.57 104,879
2015-12-21 $12.18 $12.18 $11.21 $11.62 $55.38 147,644
2015-12-18 $11.62 $12.20 $11.57 $12.19 $58.10 390,235
2015-12-17 $11.17 $11.65 $11.17 $11.62 $55.38 78,342
2015-12-16 $10.51 $11.20 $10.51 $11.19 $53.33 74,432
2015-12-15 $10.12 $10.53 $9.94 $10.48 $49.95 69,817
2015-12-14 $10.67 $10.72 $10.07 $10.12 $48.23 94,538
2015-12-11 $10.93 $11.00 $10.59 $10.62 $50.62 59,427
2015-12-10 $10.96 $11.15 $10.94 $11.03 $52.57 27,090
2015-12-09 $10.99 $11.19 $10.93 $10.97 $52.28 32,681
2015-12-08 $11.20 $11.21 $11.01 $11.02 $52.52 32,322
2015-12-07 $11.26 $11.37 $11.20 $11.22 $53.48 45,762
2015-12-04 $11.20 $11.29 $11.19 $11.24 $53.57 30,603
2015-12-03 $11.24 $11.34 $11.12 $11.18 $53.29 40,473
2015-12-02 $11.72 $11.75 $11.12 $11.22 $53.48 106,985
2015-12-01 $11.81 $11.85 $11.73 $11.81 $56.29 21,774
2015-11-30 $12.00 $12.00 $11.68 $11.77 $56.10 46,394
2015-11-27 $11.81 $11.99 $11.81 $11.98 $57.10 23,439
2015-11-25 $11.58 $11.88 $11.51 $11.86 $56.53 34,287
2015-11-24 $11.40 $11.65 $11.38 $11.64 $55.48 24,348
2015-11-23 $11.50 $11.52 $11.34 $11.46 $54.62 30,754
2015-11-20 $11.45 $11.56 $11.45 $11.52 $54.91 33,739
2015-11-19 $11.25 $11.45 $11.25 $11.45 $54.57 29,314
2015-11-18 $11.06 $11.29 $10.99 $11.27 $53.71 46,847
2015-11-17 $11.06 $11.10 $10.98 $11.01 $52.48 32,974
2015-11-16 $10.96 $11.10 $10.90 $11.04 $52.62 35,296
2015-11-13 $10.85 $11.09 $10.84 $11.02 $52.52 48,547
2015-11-12 $11.38 $11.41 $10.93 $11.01 $52.48 61,475
2015-11-11 $11.30 $11.49 $11.30 $11.46 $54.62 29,152
2015-11-10 $10.97 $11.33 $10.91 $11.30 $53.86 41,810
2015-11-09 $10.93 $11.00 $10.87 $10.97 $52.28 34,564
2015-11-06 $10.95 $11.07 $10.78 $10.94 $52.14 75,042
2015-11-05 $11.35 $11.42 $10.84 $10.99 $52.38 125,507
2015-11-04 $11.59 $11.80 $11.49 $11.49 $54.76 92,215
2015-11-03 $11.56 $11.90 $11.45 $11.90 $56.72 79,939
2015-11-02 $11.43 $11.58 $11.42 $11.56 $55.10 52,611
2015-10-30 $11.53 $11.58 $11.31 $11.42 $54.43 62,203
2015-10-29 $11.75 $11.75 $11.53 $11.56 $55.10 41,295
2015-10-28 $11.55 $11.85 $11.51 $11.79 $56.19 56,153
2015-10-27 $11.89 $11.94 $11.44 $11.50 $54.81 53,389
2015-10-26 $11.80 $11.91 $11.79 $11.84 $56.43 28,538
2015-10-23 $11.90 $11.99 $11.76 $11.79 $56.19 27,462
2015-10-22 $11.78 $11.97 $11.73 $11.91 $56.77 43,923
2015-10-21 $11.77 $11.81 $11.71 $11.71 $55.81 19,680
2015-10-20 $11.80 $11.93 $11.73 $11.75 $56.00 33,281
2015-10-19 $12.00 $12.00 $11.76 $11.78 $56.15 36,156
2015-10-16 $12.06 $12.09 $11.94 $12.02 $57.29 20,850
2015-10-15 $11.90 $12.05 $11.71 $12.03 $57.34 54,894
2015-10-14 $11.88 $11.96 $11.80 $11.91 $56.77 41,175
2015-10-13 $12.01 $12.06 $11.83 $11.83 $56.38 34,910
2015-10-12 $12.00 $12.11 $11.97 $12.05 $57.43 22,653
2015-10-09 $12.09 $12.13 $11.89 $12.04 $57.38 52,653
2015-10-08 $12.02 $12.20 $12.02 $12.10 $57.67 35,661
2015-10-07 $11.87 $12.14 $11.86 $12.07 $57.53 59,151
2015-10-06 $11.77 $11.97 $11.77 $11.88 $56.62 50,579
2015-10-05 $11.75 $11.93 $11.75 $11.81 $56.29 51,711
2015-10-02 $11.62 $11.88 $11.57 $11.72 $55.86 65,989
2015-10-01 $11.95 $12.11 $11.71 $11.88 $56.62 89,028
2015-09-30 $12.70 $12.75 $12.18 $12.61 $57.21 136,668
2015-09-29 $12.67 $12.85 $12.54 $12.59 $57.12 75,132
2015-09-28 $13.16 $13.20 $12.37 $12.66 $57.44 127,829
2015-09-25 $13.38 $13.50 $13.13 $13.15 $59.66 95,855
2015-09-24 $13.42 $13.47 $13.31 $13.44 $60.98 31,228
2015-09-23 $13.44 $13.45 $13.31 $13.44 $60.98 29,790
2015-09-22 $13.27 $13.48 $13.26 $13.38 $60.71 36,435
2015-09-21 $13.17 $13.42 $13.10 $13.38 $60.71 57,584
2015-09-18 $13.07 $13.19 $13.02 $13.15 $59.66 50,441
2015-09-17 $12.86 $13.25 $12.71 $13.19 $59.84 68,079
2015-09-16 $12.94 $12.98 $12.85 $12.88 $58.44 40,421
2015-09-15 $12.88 $12.98 $12.76 $12.97 $58.85 32,086
2015-09-14 $12.90 $12.93 $12.76 $12.89 $58.48 22,760
2015-09-11 $12.66 $12.92 $12.66 $12.92 $58.62 23,301
2015-09-10 $12.69 $12.76 $12.64 $12.71 $57.67 26,390
2015-09-09 $12.78 $12.89 $12.66 $12.69 $57.57 33,450
2015-09-08 $12.70 $12.83 $12.63 $12.78 $57.98 38,478
2015-09-04 $12.59 $12.69 $12.53 $12.58 $57.08 38,564
2015-09-03 $12.71 $12.86 $12.66 $12.66 $57.44 34,683
2015-09-02 $12.59 $12.90 $12.54 $12.65 $57.39 78,571
2015-09-01 $12.62 $12.80 $12.55 $12.60 $57.17 60,744
2015-08-31 $12.87 $12.89 $12.76 $12.78 $57.98 39,786
2015-08-28 $12.90 $12.95 $12.76 $12.86 $58.35 46,387
2015-08-27 $12.90 $13.00 $12.71 $12.90 $58.53 66,147
2015-08-26 $12.91 $12.92 $12.71 $12.82 $58.16 63,222
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.