WideOpenWest Inc (WOW) Exchange: NYSE

  1. Profile
  2. WideOpenWest Inc (WOW)

Data as of Aug. 22, 2025

$5.09 ($0.01) 0.20%

WideOpenWest Inc - Daily Information
Click for more stock information on WideOpenWest Inc.
Daily Information Data
Date Aug. 22, 2025
Open $5.09
Previous Close $5.09
High $5.12
Low $5.07
Adjusted Open $5.09
Previous Adjusted Close $5.09
Adjusted High $5.12
Adjusted Low $5.07
Invest in WideOpenWest Inc (WOW)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

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

Key People WideOpenWest Inc

Employee Position
Teresa L. Elder President, Chief Executive Officer & Director
John S. Rego Chief Financial Officer
Bill Case Chief Information Officer
Mark J. Veyette Senior Vice President-IT Operations
Henry Hryckiewicz Chief Technology Officer
John Roy Vice President-Engineering Operations
Gary Nilsen Senior Vice President-Engineering
Ryan Mitchell VP-Network, Product & Service Engineering
Donald P. Schena Chief Customer Experience Officer
Gunjan Bhow Independent Director
Amy Bell Senior Vice President-Marketing
Andrew Posen Vice President & Head-Investor Relations
David R. Brunick Chief Human Resources Officer
D. Craig Martin Secretary, Executive VP & General Counsel
Jeffrey A. Marcus Executive Chairman
Barry Stuart Volpert Independent Director
Daniel G. Kilpatrick Independent Director
Philip Seskin Independent Director
Thomas P. McMillin Independent Director
Jill Bright Independent Director
Brian P. Cassidy Independent Director
Historical Stock Data for WideOpenWest Inc (WOW)
Date Open High Low Close Adj.Close Volume
2025-08-22 $5.09 $5.12 $5.07 $5.09 $5.09 1,186,695
2025-08-21 $5.07 $5.10 $5.06 $5.08 $5.08 1,025,909
2025-08-20 $5.09 $5.09 $5.07 $5.08 $5.08 423,614
2025-08-19 $5.06 $5.08 $5.06 $5.08 $5.08 1,483,560
2025-08-18 $5.06 $5.07 $5.06 $5.06 $5.06 1,105,310
2025-08-15 $5.08 $5.08 $5.06 $5.07 $5.07 1,160,569
2025-08-14 $5.07 $5.08 $5.05 $5.06 $5.06 1,999,707
2025-08-13 $5.04 $5.08 $5.04 $5.07 $5.07 7,152,551
2025-08-12 $5.06 $5.09 $5.02 $5.04 $5.04 44,698,517
2025-08-11 $3.21 $3.65 $3.19 $3.38 $3.38 2,678,563
2025-08-08 $3.14 $3.21 $3.06 $3.19 $3.19 605,711
2025-08-07 $3.37 $3.41 $3.13 $3.17 $3.17 511,133
2025-08-06 $3.35 $3.40 $3.33 $3.36 $3.36 272,224
2025-08-05 $3.35 $3.41 $3.34 $3.36 $3.36 326,041
2025-08-04 $3.33 $3.43 $3.30 $3.35 $3.35 417,341
2025-08-01 $3.35 $3.37 $3.26 $3.34 $3.34 529,657
2025-07-31 $3.39 $3.46 $3.33 $3.37 $3.37 519,140
2025-07-30 $3.42 $3.54 $3.38 $3.43 $3.43 419,084
2025-07-29 $3.55 $3.56 $3.33 $3.41 $3.41 607,636
2025-07-28 $3.63 $3.63 $3.48 $3.54 $3.54 657,776
2025-07-25 $3.84 $3.84 $3.63 $3.64 $3.64 616,489
2025-07-24 $3.87 $3.90 $3.82 $3.86 $3.86 345,866
2025-07-23 $3.85 $3.91 $3.84 $3.88 $3.88 331,310
2025-07-22 $3.81 $3.91 $3.81 $3.84 $3.84 168,417
2025-07-21 $3.84 $3.85 $3.76 $3.80 $3.80 242,337
2025-07-18 $3.83 $3.89 $3.81 $3.85 $3.85 295,499
2025-07-17 $3.84 $3.94 $3.78 $3.79 $3.79 398,554
2025-07-16 $3.78 $3.91 $3.78 $3.83 $3.83 450,010
2025-07-15 $3.92 $3.96 $3.77 $3.78 $3.78 518,998
2025-07-14 $3.92 $4.00 $3.91 $3.92 $3.92 269,721
2025-07-11 $4.02 $4.02 $3.93 $3.95 $3.95 306,110
2025-07-10 $4.07 $4.08 $4.00 $4.02 $4.02 167,943
2025-07-09 $4.11 $4.11 $4.02 $4.06 $4.06 165,426
2025-07-08 $4.05 $4.15 $4.05 $4.11 $4.11 124,858
2025-07-07 $4.12 $4.13 $4.00 $4.05 $4.05 252,493
2025-07-03 $4.11 $4.20 $4.11 $4.17 $4.17 95,478
2025-07-02 $4.13 $4.18 $4.08 $4.11 $4.11 166,280
2025-07-01 $4.01 $4.19 $4.01 $4.14 $4.14 163,132
2025-06-30 $4.07 $4.10 $3.96 $4.06 $4.06 212,700
2025-06-27 $4.08 $4.12 $4.04 $4.06 $4.06 261,608
2025-06-26 $4.09 $4.11 $3.96 $4.06 $4.06 272,374
2025-06-25 $4.20 $4.20 $4.09 $4.11 $4.11 179,300
2025-06-24 $4.15 $4.19 $4.11 $4.19 $4.19 128,824
2025-06-23 $4.06 $4.15 $3.95 $4.13 $4.13 411,186
2025-06-20 $3.97 $4.12 $3.96 $4.06 $4.06 901,145
2025-06-18 $3.89 $3.98 $3.89 $3.92 $3.92 182,995
2025-06-17 $3.96 $4.05 $3.87 $3.92 $3.92 331,521
2025-06-16 $3.98 $4.11 $3.98 $4.00 $4.00 258,314
2025-06-13 $3.95 $4.05 $3.87 $3.97 $3.97 362,613
2025-06-12 $4.04 $4.04 $3.96 $4.02 $4.02 235,875
2025-06-11 $4.14 $4.15 $4.03 $4.04 $4.04 269,767
2025-06-10 $4.06 $4.17 $4.02 $4.11 $4.11 270,130
2025-06-09 $4.20 $4.24 $4.07 $4.08 $4.08 278,153
2025-06-06 $4.22 $4.22 $4.13 $4.19 $4.19 221,528
2025-06-05 $4.22 $4.23 $4.11 $4.16 $4.16 450,921
2025-06-04 $4.21 $4.26 $4.18 $4.22 $4.22 281,052
2025-06-03 $4.18 $4.21 $4.11 $4.20 $4.20 219,049
2025-06-02 $4.20 $4.21 $4.09 $4.18 $4.18 290,888
2025-05-30 $4.29 $4.31 $4.21 $4.21 $4.21 197,347
2025-05-29 $4.28 $4.31 $4.17 $4.30 $4.30 201,420
2025-05-28 $4.33 $4.34 $4.26 $4.30 $4.30 188,596
2025-05-27 $4.25 $4.36 $4.22 $4.35 $4.35 232,318
2025-05-23 $4.10 $4.26 $4.10 $4.23 $4.23 222,788
2025-05-22 $4.12 $4.23 $4.05 $4.17 $4.17 325,192
2025-05-21 $4.15 $4.22 $4.09 $4.15 $4.15 391,310
2025-05-20 $4.32 $4.37 $4.18 $4.21 $4.21 175,571
2025-05-19 $4.35 $4.41 $4.32 $4.34 $4.34 145,756
2025-05-16 $4.58 $4.58 $4.37 $4.39 $4.39 312,804
2025-05-15 $4.37 $4.59 $4.37 $4.58 $4.58 213,603
2025-05-14 $4.41 $4.48 $4.34 $4.39 $4.39 253,613
2025-05-13 $4.42 $4.46 $4.38 $4.44 $4.44 139,721
2025-05-12 $4.49 $4.58 $4.42 $4.42 $4.42 236,388
2025-05-09 $4.30 $4.38 $4.25 $4.37 $4.37 430,830
2025-05-08 $4.30 $4.33 $4.06 $4.30 $4.30 473,215
2025-05-07 $4.32 $4.38 $4.08 $4.27 $4.27 565,367
2025-05-06 $4.30 $4.38 $4.23 $4.34 $4.34 230,512
2025-05-05 $4.42 $4.44 $4.34 $4.35 $4.35 246,579
2025-05-02 $4.53 $4.57 $4.45 $4.49 $4.49 250,103
2025-05-01 $4.36 $4.54 $4.34 $4.52 $4.52 240,432
2025-04-30 $4.43 $4.43 $4.30 $4.38 $4.38 352,809
2025-04-29 $4.33 $4.52 $4.32 $4.48 $4.48 279,463
2025-04-28 $4.41 $4.48 $4.29 $4.35 $4.35 330,607
2025-04-25 $4.34 $4.43 $4.31 $4.42 $4.42 118,062
2025-04-24 $4.32 $4.40 $4.29 $4.38 $4.38 271,677
2025-04-23 $4.40 $4.51 $4.31 $4.37 $4.37 408,733
2025-04-22 $4.12 $4.32 $4.12 $4.26 $4.26 278,821
2025-04-21 $4.43 $4.44 $4.11 $4.12 $4.12 324,315
2025-04-17 $4.25 $4.53 $4.25 $4.49 $4.49 386,245
2025-04-16 $4.26 $4.29 $4.17 $4.23 $4.23 293,024
2025-04-15 $4.16 $4.30 $4.16 $4.25 $4.25 277,810
2025-04-14 $4.30 $4.37 $4.16 $4.18 $4.18 318,349
2025-04-11 $4.19 $4.32 $4.09 $4.26 $4.26 288,502
2025-04-10 $4.49 $4.52 $4.03 $4.23 $4.23 831,844
2025-04-09 $4.34 $4.65 $4.12 $4.56 $4.56 1,198,054
2025-04-08 $4.47 $4.53 $4.31 $4.36 $4.36 584,244
2025-04-07 $4.29 $4.68 $4.26 $4.33 $4.33 790,038
2025-04-04 $4.64 $4.75 $4.44 $4.49 $4.49 756,877
2025-04-03 $5.00 $5.04 $4.76 $4.81 $4.81 587,332
2025-04-02 $4.93 $5.08 $4.93 $5.03 $5.03 328,295
2025-04-01 $4.94 $5.02 $4.84 $5.01 $5.01 245,511
2025-03-31 $4.98 $5.03 $4.92 $4.95 $4.95 309,037
2025-03-28 $5.03 $5.07 $4.78 $4.96 $4.96 281,280
2025-03-27 $5.01 $5.08 $5.00 $5.02 $5.02 179,109
2025-03-26 $5.09 $5.11 $5.02 $5.02 $5.02 223,449
2025-03-25 $5.08 $5.16 $4.99 $5.05 $5.05 258,437
2025-03-24 $5.15 $5.20 $5.05 $5.12 $5.12 363,507
2025-03-21 $4.81 $5.33 $4.78 $5.13 $5.13 1,670,505
2025-03-20 $4.65 $4.91 $4.65 $4.86 $4.86 298,370
2025-03-19 $4.82 $4.83 $4.64 $4.73 $4.73 262,191
2025-03-18 $4.44 $4.85 $4.35 $4.82 $4.82 763,550
2025-03-17 $4.05 $4.32 $4.05 $4.25 $4.25 547,164
2025-03-14 $4.57 $4.69 $4.09 $4.13 $4.13 754,013
2025-03-13 $4.30 $4.31 $4.13 $4.17 $4.17 313,745
2025-03-12 $4.36 $4.37 $4.10 $4.29 $4.29 345,409
2025-03-11 $4.44 $4.45 $4.31 $4.37 $4.37 344,503
2025-03-10 $4.55 $4.58 $4.36 $4.42 $4.42 340,599
2025-03-07 $4.69 $4.73 $4.43 $4.54 $4.54 358,916
2025-03-06 $4.76 $4.83 $4.64 $4.71 $4.71 414,773
2025-03-05 $4.69 $4.82 $4.69 $4.79 $4.79 345,846
2025-03-04 $4.82 $4.84 $4.45 $4.70 $4.70 646,045
2025-03-03 $4.92 $4.95 $4.82 $4.86 $4.86 241,749
2025-02-28 $4.87 $4.97 $4.85 $4.93 $4.93 439,751
2025-02-27 $4.80 $4.92 $4.77 $4.87 $4.87 323,481
2025-02-26 $4.76 $4.84 $4.74 $4.81 $4.81 224,415
2025-02-25 $4.73 $4.82 $4.69 $4.79 $4.79 225,589
2025-02-24 $4.79 $4.88 $4.73 $4.74 $4.74 239,726
2025-02-21 $4.98 $4.98 $4.74 $4.79 $4.79 228,213
2025-02-20 $4.88 $4.95 $4.77 $4.91 $4.91 179,758
2025-02-19 $4.78 $5.00 $4.78 $4.94 $4.94 364,191
2025-02-18 $4.49 $4.83 $4.47 $4.82 $4.82 419,083
2025-02-14 $4.51 $4.57 $4.46 $4.49 $4.49 150,658
2025-02-13 $4.40 $4.49 $4.33 $4.47 $4.47 214,186
2025-02-12 $4.42 $4.49 $4.34 $4.36 $4.36 208,993
2025-02-11 $4.49 $4.59 $4.43 $4.49 $4.49 223,995
2025-02-10 $4.43 $4.58 $4.39 $4.52 $4.52 362,712
2025-02-07 $4.33 $4.49 $4.29 $4.42 $4.42 298,170
2025-02-06 $4.37 $4.47 $4.33 $4.37 $4.37 317,266
2025-02-05 $4.30 $4.35 $4.26 $4.34 $4.34 134,692
2025-02-04 $4.19 $4.26 $4.15 $4.26 $4.26 186,171
2025-02-03 $4.25 $4.38 $4.19 $4.21 $4.21 225,260
2025-01-31 $4.21 $4.45 $4.17 $4.27 $4.27 384,741
2025-01-30 $4.27 $4.32 $4.12 $4.19 $4.19 560,205
2025-01-29 $4.25 $4.36 $4.21 $4.27 $4.27 235,528
2025-01-28 $4.37 $4.37 $4.25 $4.25 $4.25 176,187
2025-01-27 $4.46 $4.56 $4.32 $4.35 $4.35 272,549
2025-01-24 $4.35 $4.48 $4.32 $4.46 $4.46 253,259
2025-01-23 $4.25 $4.39 $4.25 $4.37 $4.37 169,618
2025-01-22 $4.45 $4.46 $4.28 $4.30 $4.30 293,592
2025-01-21 $4.53 $4.55 $4.27 $4.44 $4.44 1,003,962
2025-01-17 $4.57 $4.58 $4.43 $4.49 $4.49 258,530
2025-01-16 $4.60 $4.60 $4.49 $4.52 $4.52 140,069
2025-01-15 $4.53 $4.58 $4.49 $4.58 $4.58 193,900
2025-01-14 $4.51 $4.52 $4.42 $4.45 $4.45 195,016
2025-01-13 $4.49 $4.53 $4.44 $4.49 $4.49 287,435
2025-01-10 $4.54 $4.58 $4.46 $4.49 $4.49 252,238
2025-01-08 $4.62 $4.67 $4.54 $4.62 $4.62 204,449
2025-01-07 $4.71 $4.73 $4.59 $4.61 $4.61 289,047
2025-01-06 $4.75 $4.80 $4.69 $4.70 $4.70 217,950
2025-01-03 $4.85 $4.89 $4.76 $4.80 $4.80 249,020
2025-01-02 $4.96 $5.00 $4.80 $4.84 $4.84 422,520
2024-12-31 $4.80 $5.00 $4.76 $4.96 $4.96 333,470
2024-12-30 $4.63 $4.84 $4.59 $4.80 $4.80 417,772
2024-12-27 $4.66 $4.75 $4.63 $4.70 $4.70 329,461
2024-12-26 $4.71 $4.75 $4.66 $4.72 $4.72 227,217
2024-12-24 $4.65 $4.76 $4.62 $4.73 $4.73 137,821
2024-12-23 $4.72 $4.79 $4.65 $4.67 $4.67 373,070
2024-12-20 $4.70 $4.82 $4.65 $4.71 $4.71 821,100
2024-12-19 $4.81 $4.86 $4.78 $4.78 $4.78 345,137
2024-12-18 $4.90 $4.93 $4.72 $4.73 $4.73 345,811
2024-12-17 $4.89 $4.93 $4.83 $4.89 $4.89 323,701
2024-12-16 $4.98 $4.98 $4.93 $4.93 $4.93 239,127
2024-12-13 $5.01 $5.03 $4.95 $4.96 $4.96 238,820
2024-12-12 $5.11 $5.12 $5.01 $5.03 $5.03 168,525
2024-12-11 $5.15 $5.21 $5.04 $5.10 $5.10 284,817
2024-12-10 $5.03 $5.20 $5.02 $5.10 $5.10 327,165
2024-12-09 $5.12 $5.18 $4.97 $5.03 $5.03 271,038
2024-12-06 $5.10 $5.14 $5.00 $5.10 $5.10 213,844
2024-12-05 $5.07 $5.12 $5.01 $5.05 $5.05 193,307
2024-12-04 $5.11 $5.19 $5.06 $5.12 $5.12 256,123
2024-12-03 $5.15 $5.20 $5.10 $5.14 $5.14 229,320
2024-12-02 $5.31 $5.31 $5.07 $5.16 $5.16 674,229
2024-11-29 $5.31 $5.33 $5.27 $5.31 $5.31 78,704
2024-11-27 $5.27 $5.37 $5.22 $5.28 $5.28 202,565
2024-11-26 $5.38 $5.41 $5.21 $5.21 $5.21 143,072
2024-11-25 $5.41 $5.48 $5.35 $5.35 $5.35 191,410
2024-11-22 $5.13 $5.45 $5.11 $5.34 $5.34 308,192
2024-11-21 $5.24 $5.24 $5.08 $5.13 $5.13 199,194
2024-11-20 $5.12 $5.19 $5.08 $5.19 $5.19 146,370
2024-11-19 $5.10 $5.14 $5.04 $5.13 $5.13 409,683
2024-11-18 $5.21 $5.30 $5.11 $5.12 $5.12 190,892
2024-11-15 $5.39 $5.43 $5.19 $5.21 $5.21 363,372
2024-11-14 $5.50 $5.56 $5.39 $5.39 $5.39 234,731
2024-11-13 $5.43 $5.54 $5.39 $5.49 $5.49 277,718
2024-11-12 $5.65 $5.65 $5.48 $5.53 $5.53 227,763
2024-11-11 $5.68 $5.77 $5.53 $5.68 $5.68 302,612
2024-11-08 $5.58 $5.61 $5.43 $5.57 $5.57 272,854
2024-11-07 $5.65 $5.77 $5.58 $5.61 $5.61 356,532
2024-11-06 $5.67 $5.78 $5.39 $5.65 $5.65 997,879
2024-11-05 $5.35 $5.65 $4.80 $5.53 $5.53 1,209,816
2024-11-04 $5.22 $5.35 $5.15 $5.30 $5.30 432,229
2024-11-01 $5.07 $5.17 $5.07 $5.17 $5.17 445,071
2024-10-31 $5.11 $5.11 $4.95 $4.99 $4.99 238,459
2024-10-30 $5.15 $5.20 $5.05 $5.06 $5.06 197,110
2024-10-29 $5.09 $5.22 $5.06 $5.16 $5.16 290,201
2024-10-28 $5.38 $5.45 $5.16 $5.17 $5.17 271,191
2024-10-25 $5.16 $5.43 $5.08 $5.32 $5.32 770,170
2024-10-24 $4.94 $5.13 $4.90 $5.09 $5.09 402,253
2024-10-23 $4.89 $4.96 $4.87 $4.93 $4.93 372,902
2024-10-22 $4.85 $5.00 $4.85 $4.91 $4.91 162,522
2024-10-21 $5.04 $5.05 $4.89 $4.90 $4.90 568,114
2024-10-18 $5.05 $5.17 $5.00 $5.05 $5.05 514,415
2024-10-17 $4.96 $5.05 $4.91 $5.00 $5.00 336,420
2024-10-16 $4.90 $5.06 $4.90 $4.98 $4.98 517,245
2024-10-15 $5.00 $5.11 $4.67 $4.83 $4.83 1,855,365
2024-10-14 $5.11 $5.14 $5.02 $5.02 $5.02 255,989
2024-10-11 $5.12 $5.25 $5.08 $5.13 $5.13 492,344
2024-10-10 $5.07 $5.17 $5.02 $5.12 $5.12 259,362
2024-10-09 $5.06 $5.14 $5.04 $5.10 $5.10 252,481
2024-10-08 $5.12 $5.24 $5.02 $5.10 $5.10 269,355
2024-10-07 $5.21 $5.21 $5.08 $5.11 $5.11 229,604
2024-10-04 $5.18 $5.29 $5.11 $5.21 $5.21 228,247
2024-10-03 $5.21 $5.21 $5.09 $5.14 $5.14 268,349
2024-10-02 $5.19 $5.31 $5.17 $5.27 $5.27 214,096
2024-10-01 $5.26 $5.26 $5.05 $5.19 $5.19 397,943
2024-09-30 $5.32 $5.37 $5.20 $5.25 $5.25 372,333
2024-09-27 $5.31 $5.46 $5.22 $5.33 $5.33 323,717
2024-09-26 $5.25 $5.33 $5.22 $5.26 $5.26 335,458
2024-09-25 $5.31 $5.34 $5.18 $5.22 $5.22 268,261
2024-09-24 $5.19 $5.31 $5.18 $5.27 $5.27 193,384
2024-09-23 $5.20 $5.28 $5.14 $5.18 $5.18 313,584
2024-09-20 $5.25 $5.29 $5.13 $5.15 $5.15 775,759
2024-09-19 $5.36 $5.40 $5.29 $5.30 $5.30 292,385
2024-09-18 $5.39 $5.50 $5.24 $5.24 $5.24 349,533
2024-09-17 $5.37 $5.42 $5.29 $5.35 $5.35 424,122
2024-09-16 $5.50 $5.50 $5.27 $5.33 $5.33 405,740
2024-09-13 $5.39 $5.54 $5.36 $5.50 $5.50 498,528
2024-09-12 $5.06 $5.39 $5.02 $5.35 $5.35 742,572
2024-09-11 $5.50 $5.50 $4.83 $5.06 $5.06 1,585,784
2024-09-10 $5.54 $5.54 $5.38 $5.50 $5.50 493,266
2024-09-09 $5.49 $5.60 $5.43 $5.55 $5.55 758,199
2024-09-06 $5.57 $5.61 $5.44 $5.50 $5.50 627,778
2024-09-05 $5.63 $5.68 $5.53 $5.61 $5.61 388,939
2024-09-04 $5.45 $5.65 $5.43 $5.58 $5.58 758,314
2024-09-03 $5.46 $5.60 $5.40 $5.47 $5.47 807,989
2024-08-30 $5.76 $5.76 $5.50 $5.52 $5.52 502,507
2024-08-29 $5.56 $5.79 $5.50 $5.71 $5.71 696,753
2024-08-28 $5.56 $5.60 $5.50 $5.53 $5.53 403,089
2024-08-27 $5.59 $5.71 $5.56 $5.58 $5.58 410,663
2024-08-26 $5.67 $5.67 $5.54 $5.65 $5.65 968,199
2024-08-23 $5.49 $5.69 $5.49 $5.62 $5.62 530,295
2024-08-22 $5.60 $5.60 $5.47 $5.49 $5.49 384,128
2024-08-21 $5.65 $5.65 $5.49 $5.59 $5.59 383,809
2024-08-20 $5.79 $5.80 $5.55 $5.62 $5.62 429,611
2024-08-19 $5.59 $5.78 $5.57 $5.78 $5.78 691,749
2024-08-16 $5.43 $5.72 $5.36 $5.58 $5.58 1,657,126
2024-08-15 $5.35 $5.40 $5.24 $5.37 $5.37 697,910
2024-08-14 $5.36 $5.36 $5.20 $5.27 $5.27 348,490
2024-08-13 $5.21 $5.32 $5.15 $5.32 $5.32 651,009
2024-08-12 $5.15 $5.27 $5.08 $5.18 $5.18 424,480
2024-08-09 $5.52 $5.64 $5.10 $5.19 $5.19 908,811
2024-08-08 $5.30 $5.30 $5.08 $5.17 $5.17 814,980
2024-08-07 $5.19 $5.30 $5.11 $5.20 $5.20 732,283
2024-08-06 $5.03 $5.15 $5.01 $5.08 $5.08 565,844
2024-08-05 $5.00 $5.14 $4.87 $5.00 $5.00 931,111
2024-08-02 $5.20 $5.36 $5.18 $5.19 $5.19 406,048
2024-08-01 $5.46 $5.46 $5.23 $5.25 $5.25 522,305
2024-07-31 $5.53 $5.58 $5.44 $5.45 $5.45 407,508
2024-07-30 $5.35 $5.55 $5.35 $5.52 $5.52 617,738
2024-07-29 $5.24 $5.41 $5.23 $5.31 $5.31 612,594
2024-07-26 $5.16 $5.22 $5.08 $5.18 $5.18 355,496
2024-07-25 $5.13 $5.21 $5.03 $5.04 $5.04 498,383
2024-07-24 $5.11 $5.15 $5.02 $5.09 $5.09 570,940
2024-07-23 $5.19 $5.25 $5.12 $5.14 $5.14 616,290
2024-07-22 $5.18 $5.23 $5.11 $5.17 $5.17 684,329
2024-07-19 $5.35 $5.35 $5.17 $5.17 $5.17 264,511
2024-07-18 $5.49 $5.57 $5.33 $5.35 $5.35 539,992
2024-07-17 $5.34 $5.53 $5.34 $5.50 $5.50 339,132
2024-07-16 $5.48 $5.58 $5.40 $5.43 $5.43 414,337
2024-07-15 $5.36 $5.46 $5.29 $5.40 $5.40 408,661
2024-07-12 $5.40 $5.42 $5.23 $5.30 $5.30 322,037
2024-07-11 $5.20 $5.35 $5.19 $5.33 $5.33 470,325
2024-07-10 $5.12 $5.13 $5.04 $5.10 $5.10 344,690
2024-07-09 $5.10 $5.14 $5.02 $5.07 $5.07 274,312
2024-07-08 $5.24 $5.26 $5.05 $5.10 $5.10 281,583
2024-07-05 $5.15 $5.18 $5.06 $5.17 $5.17 269,917
2024-07-03 $5.22 $5.31 $5.13 $5.15 $5.15 224,510
2024-07-02 $5.00 $5.22 $4.87 $5.21 $5.21 559,364
2024-07-01 $5.39 $5.39 $5.09 $5.25 $5.25 415,638
2024-06-28 $5.21 $5.43 $5.18 $5.41 $5.41 783,270
2024-06-27 $5.10 $5.17 $5.03 $5.16 $5.16 215,716
2024-06-26 $5.17 $5.20 $5.05 $5.08 $5.08 235,415
2024-06-25 $5.16 $5.19 $5.09 $5.19 $5.19 178,521
2024-06-24 $5.11 $5.20 $5.10 $5.15 $5.15 258,523
2024-06-21 $5.03 $5.21 $4.99 $5.09 $5.09 1,000,927
2024-06-20 $4.96 $5.05 $4.93 $5.00 $5.00 257,271
2024-06-18 $5.06 $5.10 $4.95 $5.01 $5.01 272,142
2024-06-17 $5.01 $5.22 $4.92 $5.04 $5.04 342,825
2024-06-14 $5.05 $5.08 $4.92 $5.01 $5.01 328,762
2024-06-13 $5.05 $5.15 $4.93 $5.10 $5.10 366,128
2024-06-12 $5.20 $5.23 $5.03 $5.03 $5.03 268,963
2024-06-11 $5.07 $5.11 $4.97 $5.05 $5.05 240,743
2024-06-10 $5.10 $5.14 $5.07 $5.10 $5.10 664,050
2024-06-07 $5.15 $5.20 $5.05 $5.08 $5.08 479,279
2024-06-06 $5.46 $5.46 $5.17 $5.20 $5.20 579,948
2024-06-05 $5.25 $5.44 $5.25 $5.41 $5.41 426,905
2024-06-04 $5.39 $5.45 $5.24 $5.28 $5.28 467,253
2024-06-03 $5.29 $5.48 $5.15 $5.40 $5.40 1,338,118
2024-05-31 $4.85 $5.13 $4.85 $5.03 $5.03 1,082,224
2024-05-30 $4.85 $4.91 $4.76 $4.80 $4.80 394,537
2024-05-29 $4.71 $4.87 $4.70 $4.81 $4.81 594,029
2024-05-28 $4.71 $4.82 $4.62 $4.79 $4.79 478,488
2024-05-24 $4.72 $4.73 $4.66 $4.70 $4.70 151,579
2024-05-23 $4.77 $4.77 $4.63 $4.67 $4.67 435,395
2024-05-22 $4.74 $4.76 $4.62 $4.74 $4.74 512,272
2024-05-21 $4.81 $4.86 $4.72 $4.75 $4.75 331,796
2024-05-20 $4.83 $5.01 $4.82 $4.83 $4.83 444,590
2024-05-17 $4.82 $4.95 $4.80 $4.83 $4.83 321,501
2024-05-16 $4.77 $4.86 $4.74 $4.80 $4.80 392,189
2024-05-15 $4.80 $4.84 $4.72 $4.74 $4.74 519,165
2024-05-14 $5.04 $5.09 $4.73 $4.79 $4.79 970,610
2024-05-13 $4.74 $5.11 $4.72 $4.98 $4.98 1,303,046
2024-05-10 $4.70 $4.75 $4.58 $4.65 $4.65 900,786
2024-05-09 $4.64 $4.73 $4.57 $4.67 $4.67 846,787
2024-05-08 $4.62 $4.76 $4.48 $4.65 $4.65 1,421,354
2024-05-07 $4.75 $4.97 $4.55 $4.64 $4.64 2,593,688
2024-05-06 $4.78 $5.08 $4.78 $4.84 $4.84 1,186,871
2024-05-03 $4.67 $5.03 $4.65 $4.86 $4.86 6,112,584
2024-05-02 $3.68 $3.80 $3.63 $3.79 $3.79 792,964
2024-05-01 $3.56 $3.69 $3.55 $3.63 $3.63 396,528
2024-04-30 $3.55 $3.63 $3.52 $3.57 $3.57 170,391
2024-04-29 $3.51 $3.59 $3.49 $3.59 $3.59 151,906
2024-04-26 $3.44 $3.50 $3.44 $3.47 $3.47 176,392
2024-04-25 $3.42 $3.48 $3.37 $3.46 $3.46 212,771
2024-04-24 $3.45 $3.50 $3.39 $3.49 $3.49 171,938
2024-04-23 $3.35 $3.48 $3.33 $3.48 $3.48 194,188
2024-04-22 $3.55 $3.56 $3.37 $3.37 $3.37 337,028
2024-04-19 $3.42 $3.56 $3.42 $3.52 $3.52 266,491
2024-04-18 $3.42 $3.54 $3.39 $3.45 $3.45 337,310
2024-04-17 $3.47 $3.56 $3.41 $3.42 $3.42 249,817
2024-04-16 $3.52 $3.55 $3.45 $3.45 $3.45 291,492
2024-04-15 $3.65 $3.69 $3.48 $3.58 $3.58 418,026
2024-04-12 $3.62 $3.72 $3.61 $3.64 $3.64 282,314
2024-04-11 $3.70 $3.84 $3.63 $3.66 $3.66 571,086
2024-04-10 $3.70 $3.74 $3.63 $3.69 $3.69 464,572
2024-04-09 $3.91 $4.03 $3.74 $3.84 $3.84 335,692
2024-04-08 $3.75 $3.94 $3.73 $3.88 $3.88 508,318
2024-04-05 $3.66 $3.73 $3.63 $3.71 $3.71 383,031
2024-04-04 $3.60 $3.68 $3.56 $3.66 $3.66 557,698
2024-04-03 $3.45 $3.59 $3.38 $3.57 $3.57 376,851
2024-04-02 $3.56 $3.59 $3.43 $3.44 $3.44 360,127
2024-04-01 $3.64 $3.67 $3.54 $3.64 $3.64 334,347
2024-03-28 $3.61 $3.69 $3.60 $3.62 $3.62 458,011
2024-03-27 $3.46 $3.59 $3.38 $3.59 $3.59 394,412
2024-03-26 $3.22 $3.53 $3.22 $3.43 $3.43 768,967
2024-03-25 $3.07 $3.18 $3.06 $3.18 $3.18 350,954
2024-03-22 $3.22 $3.24 $3.10 $3.10 $3.10 283,379
2024-03-21 $3.20 $3.29 $3.18 $3.25 $3.25 346,757
2024-03-20 $3.02 $3.21 $2.99 $3.16 $3.16 790,097
2024-03-19 $3.03 $3.16 $3.02 $3.03 $3.03 733,507
2024-03-18 $3.07 $3.16 $3.02 $3.03 $3.03 749,233
2024-03-15 $3.10 $3.16 $2.87 $3.04 $3.04 2,114,568
2024-03-14 $3.20 $3.23 $3.03 $3.17 $3.17 1,033,702
2024-03-13 $2.88 $3.21 $2.31 $3.07 $3.07 4,311,107
2024-03-12 $3.47 $3.51 $3.43 $3.46 $3.46 605,591
2024-03-11 $3.46 $3.56 $3.45 $3.51 $3.51 416,656
2024-03-08 $3.57 $3.66 $3.47 $3.47 $3.47 358,486
2024-03-07 $3.53 $3.62 $3.49 $3.56 $3.56 614,361
2024-03-06 $3.65 $3.72 $3.49 $3.49 $3.49 763,262
2024-03-05 $3.77 $3.86 $3.66 $3.67 $3.67 507,002
2024-03-04 $3.88 $3.92 $3.71 $3.80 $3.80 751,802
2024-03-01 $4.06 $4.06 $3.83 $3.86 $3.86 529,226
2024-02-29 $4.09 $4.14 $3.98 $4.00 $4.00 1,809,186
2024-02-28 $4.04 $4.20 $3.97 $4.00 $4.00 521,331
2024-02-27 $4.14 $4.18 $3.91 $4.04 $4.04 545,066
2024-02-26 $3.97 $4.31 $3.95 $4.20 $4.20 863,176
2024-02-23 $4.05 $4.10 $3.77 $3.99 $3.99 617,434
2024-02-22 $3.87 $4.07 $3.76 $4.01 $4.01 526,422
2024-02-21 $4.22 $4.23 $3.82 $3.86 $3.86 1,048,766
2024-02-20 $3.59 $4.22 $3.59 $4.20 $4.20 1,756,933
2024-02-16 $3.46 $3.61 $3.42 $3.54 $3.54 499,161
2024-02-15 $3.35 $3.55 $3.34 $3.52 $3.52 460,484
2024-02-14 $3.38 $3.43 $3.28 $3.33 $3.33 494,400
2024-02-13 $3.45 $3.51 $3.29 $3.31 $3.31 493,141
2024-02-12 $3.49 $3.70 $3.49 $3.64 $3.64 558,297
2024-02-09 $3.42 $3.50 $3.42 $3.46 $3.46 530,397
2024-02-08 $3.38 $3.48 $3.34 $3.44 $3.44 402,834
2024-02-07 $3.55 $3.55 $3.38 $3.38 $3.38 380,103
2024-02-06 $3.36 $3.52 $3.31 $3.50 $3.50 487,120
2024-02-05 $3.48 $3.49 $3.33 $3.34 $3.34 498,846
2024-02-02 $3.75 $3.75 $3.43 $3.47 $3.47 709,822
2024-02-01 $3.74 $3.88 $3.70 $3.84 $3.84 450,652
2024-01-31 $3.79 $3.89 $3.69 $3.71 $3.71 726,472
2024-01-30 $3.75 $3.83 $3.74 $3.79 $3.79 664,444
2024-01-29 $3.75 $3.79 $3.64 $3.77 $3.77 672,153
2024-01-26 $3.74 $3.79 $3.71 $3.74 $3.74 397,235
2024-01-25 $3.70 $3.83 $3.63 $3.70 $3.70 288,487
2024-01-24 $3.84 $3.84 $3.63 $3.65 $3.65 350,854
2024-01-23 $3.74 $3.78 $3.65 $3.75 $3.75 428,527
2024-01-22 $3.49 $3.70 $3.49 $3.68 $3.68 544,350
2024-01-19 $3.40 $3.46 $3.27 $3.42 $3.42 523,061
2024-01-18 $3.35 $3.38 $3.25 $3.34 $3.34 599,591
2024-01-17 $3.36 $3.49 $3.24 $3.27 $3.27 553,692
2024-01-16 $3.47 $3.55 $3.43 $3.45 $3.45 473,525
2024-01-12 $3.56 $3.70 $3.48 $3.50 $3.50 396,745
2024-01-11 $3.46 $3.50 $3.37 $3.50 $3.50 553,859
2024-01-10 $3.54 $3.54 $3.42 $3.50 $3.50 494,957
2024-01-09 $3.63 $3.63 $3.50 $3.52 $3.52 538,532
2024-01-08 $3.64 $3.73 $3.59 $3.70 $3.70 503,356
2024-01-05 $3.71 $3.77 $3.59 $3.64 $3.64 599,453
2024-01-04 $3.89 $3.92 $3.66 $3.73 $3.73 642,205
2024-01-03 $3.98 $4.02 $3.90 $3.91 $3.91 574,000
2024-01-02 $4.02 $4.15 $3.97 $3.99 $3.99 386,275
2023-12-29 $3.98 $4.11 $3.98 $4.05 $4.05 532,339
2023-12-28 $4.02 $4.15 $3.99 $4.00 $4.00 528,258
2023-12-27 $4.05 $4.11 $3.99 $4.00 $4.00 702,662
2023-12-26 $3.87 $4.15 $3.80 $4.10 $4.10 774,756
2023-12-22 $3.76 $3.93 $3.70 $3.80 $3.80 1,018,213
2023-12-21 $3.79 $3.87 $3.67 $3.71 $3.71 566,880
2023-12-20 $3.95 $4.05 $3.76 $3.77 $3.77 423,524
2023-12-19 $3.80 $4.05 $3.78 $3.91 $3.91 849,272
2023-12-18 $3.98 $4.02 $3.71 $3.73 $3.73 780,654
2023-12-15 $4.08 $4.17 $3.94 $3.97 $3.97 974,169
2023-12-14 $3.96 $4.19 $3.93 $4.01 $4.01 1,118,099
2023-12-13 $3.75 $3.89 $3.59 $3.84 $3.84 646,737
2023-12-12 $3.77 $3.77 $3.53 $3.68 $3.68 346,637
2023-12-11 $3.97 $4.03 $3.68 $3.73 $3.73 474,690
2023-12-08 $3.99 $4.00 $3.86 $3.97 $3.97 265,448
2023-12-07 $3.80 $3.96 $3.76 $3.96 $3.96 367,091
2023-12-06 $3.98 $4.04 $3.79 $3.82 $3.82 359,286
2023-12-05 $4.19 $4.27 $3.92 $3.94 $3.94 345,725
2023-12-04 $4.16 $4.37 $4.16 $4.23 $4.23 613,108
2023-12-01 $4.05 $4.22 $4.02 $4.18 $4.18 529,345
2023-11-30 $4.30 $4.30 $3.99 $4.00 $4.00 592,151
2023-11-29 $4.32 $4.38 $4.25 $4.30 $4.30 451,182
2023-11-28 $4.32 $4.35 $4.21 $4.27 $4.27 395,382
2023-11-27 $4.42 $4.47 $4.21 $4.34 $4.34 519,458
2023-11-24 $4.47 $4.57 $4.40 $4.46 $4.46 145,227
2023-11-22 $4.39 $4.55 $4.34 $4.49 $4.49 273,496
2023-11-21 $4.12 $4.35 $4.12 $4.33 $4.33 414,831
2023-11-20 $3.79 $4.31 $3.79 $4.17 $4.17 703,243
2023-11-17 $3.83 $3.90 $3.78 $3.81 $3.81 647,873
2023-11-16 $3.91 $4.06 $3.77 $3.80 $3.80 824,921
2023-11-15 $3.89 $3.96 $3.83 $3.94 $3.94 722,278
2023-11-14 $3.29 $3.81 $3.21 $3.79 $3.79 1,626,538
2023-11-13 $2.87 $3.25 $2.87 $3.16 $3.16 2,591,748
2023-11-10 $3.25 $3.25 $2.81 $2.87 $2.87 2,546,673
2023-11-09 $4.94 $4.94 $2.90 $3.19 $3.19 3,565,804
2023-11-08 $7.81 $7.88 $7.36 $7.40 $7.40 226,695
2023-11-07 $7.51 $7.73 $7.48 $7.72 $7.72 363,221
2023-11-06 $7.60 $7.83 $7.45 $7.57 $7.57 516,072
2023-11-03 $7.27 $7.57 $7.24 $7.57 $7.57 265,991
2023-11-02 $6.97 $7.23 $6.97 $7.11 $7.11 244,319
2023-11-01 $7.08 $7.08 $6.82 $6.88 $6.88 154,825
2023-10-31 $6.91 $7.05 $6.82 $7.04 $7.04 250,159
2023-10-30 $6.87 $7.04 $6.79 $6.85 $6.85 155,527
2023-10-27 $6.72 $6.80 $6.71 $6.77 $6.77 250,688
2023-10-26 $6.86 $6.88 $6.74 $6.75 $6.75 191,093
2023-10-25 $6.77 $7.00 $6.74 $6.90 $6.90 228,082
2023-10-24 $6.82 $6.89 $6.69 $6.85 $6.85 266,951
2023-10-23 $6.95 $7.15 $6.78 $6.79 $6.79 235,592
2023-10-20 $7.07 $7.15 $7.00 $7.01 $7.01 284,765
2023-10-19 $7.31 $7.31 $7.00 $7.05 $7.05 145,669
2023-10-18 $7.41 $7.41 $7.23 $7.27 $7.27 154,544
2023-10-17 $7.14 $7.48 $7.14 $7.44 $7.44 294,204
2023-10-16 $7.18 $7.33 $7.10 $7.15 $7.15 192,174
2023-10-13 $7.25 $7.28 $6.99 $7.10 $7.10 218,420
2023-10-12 $7.45 $7.45 $7.15 $7.20 $7.20 149,815
2023-10-11 $7.52 $7.58 $7.38 $7.43 $7.43 139,772
2023-10-10 $7.41 $7.55 $7.39 $7.46 $7.46 107,222
2023-10-09 $7.28 $7.48 $7.18 $7.38 $7.38 151,542
2023-10-06 $7.46 $7.52 $7.33 $7.35 $7.35 161,486
2023-10-05 $7.21 $7.50 $7.21 $7.46 $7.46 261,520
2023-10-04 $7.21 $7.42 $7.15 $7.26 $7.26 227,073
2023-10-03 $7.52 $7.57 $7.24 $7.25 $7.25 233,271
2023-10-02 $7.65 $7.66 $7.50 $7.51 $7.51 178,308
2023-09-29 $7.68 $7.79 $7.59 $7.65 $7.65 236,132
2023-09-28 $7.71 $7.76 $7.59 $7.64 $7.64 189,139
2023-09-27 $7.76 $8.00 $7.69 $7.71 $7.71 194,532
2023-09-26 $7.56 $7.78 $7.56 $7.73 $7.73 194,082
2023-09-25 $7.58 $7.70 $7.49 $7.60 $7.60 178,438
2023-09-22 $7.71 $7.76 $7.55 $7.60 $7.60 173,113
2023-09-21 $7.54 $7.76 $7.54 $7.69 $7.69 111,649
2023-09-20 $7.84 $7.97 $7.68 $7.69 $7.69 126,190
2023-09-19 $7.63 $7.81 $7.57 $7.78 $7.78 217,604
2023-09-18 $7.65 $7.65 $7.48 $7.60 $7.60 225,049
2023-09-15 $7.66 $7.82 $7.56 $7.62 $7.62 505,053
2023-09-14 $7.54 $7.70 $7.49 $7.68 $7.68 267,394
2023-09-13 $7.47 $7.56 $7.35 $7.49 $7.49 224,937
2023-09-12 $7.59 $7.63 $7.48 $7.51 $7.51 252,352
2023-09-11 $7.65 $7.78 $7.49 $7.59 $7.59 235,963
2023-09-08 $7.43 $7.64 $7.39 $7.63 $7.63 251,392
2023-09-07 $8.02 $8.02 $7.37 $7.45 $7.45 384,092
2023-09-06 $8.19 $8.24 $8.04 $8.05 $8.05 279,452
2023-09-05 $7.94 $8.18 $7.89 $8.16 $8.16 296,697
2023-09-01 $8.17 $8.26 $7.89 $8.01 $8.01 274,535
2023-08-31 $8.02 $8.18 $7.96 $8.10 $8.10 332,707
2023-08-30 $8.22 $8.28 $7.91 $8.00 $8.00 368,684
2023-08-29 $7.66 $8.22 $7.61 $8.21 $8.21 326,026
2023-08-28 $7.49 $7.68 $7.49 $7.68 $7.68 193,506
2023-08-25 $7.53 $7.63 $7.40 $7.48 $7.48 180,394
2023-08-24 $7.49 $7.61 $7.42 $7.51 $7.51 230,416
2023-08-23 $7.48 $7.61 $7.45 $7.53 $7.53 238,446
2023-08-22 $7.57 $7.59 $7.41 $7.46 $7.46 213,946
2023-08-21 $7.49 $7.66 $7.49 $7.58 $7.58 207,937
2023-08-18 $7.53 $7.80 $7.44 $7.59 $7.59 286,878
2023-08-17 $7.35 $7.60 $7.34 $7.56 $7.56 272,722
2023-08-16 $7.50 $7.57 $7.37 $7.38 $7.38 293,192
2023-08-15 $7.76 $7.79 $7.33 $7.53 $7.53 323,019
2023-08-14 $7.60 $7.95 $7.46 $7.93 $7.93 287,430
2023-08-11 $7.67 $7.75 $7.37 $7.61 $7.61 341,921
2023-08-10 $7.92 $8.13 $7.63 $7.73 $7.73 379,138
2023-08-09 $7.54 $7.92 $7.53 $7.92 $7.92 399,560
2023-08-08 $7.84 $7.85 $7.19 $7.54 $7.54 796,090
2023-08-07 $8.23 $8.43 $8.11 $8.28 $8.28 201,271
2023-08-04 $8.18 $8.49 $8.18 $8.23 $8.23 369,420
2023-08-03 $8.25 $8.47 $8.17 $8.21 $8.21 261,791
2023-08-02 $7.99 $8.39 $7.95 $8.27 $8.27 322,733
2023-08-01 $8.20 $8.43 $8.00 $8.06 $8.06 922,042
2023-07-31 $7.80 $8.24 $7.80 $8.24 $8.24 574,173
2023-07-28 $7.92 $8.08 $7.79 $7.82 $7.82 270,692
2023-07-27 $8.27 $8.43 $7.78 $7.86 $7.86 307,045
2023-07-26 $8.16 $8.24 $8.02 $8.13 $8.13 195,931
2023-07-25 $8.23 $8.33 $7.96 $8.11 $8.11 328,333
2023-07-24 $7.92 $8.43 $7.92 $8.28 $8.28 796,240
2023-07-21 $8.49 $8.59 $7.94 $8.00 $8.00 426,845
2023-07-20 $8.05 $8.50 $7.91 $8.43 $8.43 412,108
2023-07-19 $7.84 $8.09 $7.83 $8.00 $8.00 498,502
2023-07-18 $7.74 $8.24 $7.65 $7.83 $7.83 281,775
2023-07-17 $8.34 $8.34 $7.50 $7.84 $7.84 293,353
2023-07-14 $8.72 $8.72 $8.35 $8.37 $8.37 144,054
2023-07-13 $8.85 $8.97 $8.71 $8.77 $8.77 127,053
2023-07-12 $8.76 $9.00 $8.59 $8.81 $8.81 295,004
2023-07-11 $8.64 $8.87 $8.62 $8.70 $8.70 166,025
2023-07-10 $8.83 $8.96 $8.61 $8.63 $8.63 171,934
2023-07-07 $8.54 $9.06 $8.54 $8.88 $8.88 282,528
2023-07-06 $8.46 $8.60 $8.35 $8.54 $8.54 167,840
2023-07-05 $8.51 $8.64 $8.36 $8.59 $8.59 162,196
2023-07-03 $8.38 $8.61 $8.38 $8.59 $8.59 91,046
2023-06-30 $8.52 $8.53 $8.37 $8.44 $8.44 174,753
2023-06-29 $8.42 $8.72 $8.40 $8.47 $8.47 214,505
2023-06-28 $8.20 $8.43 $7.90 $8.42 $8.42 239,863
2023-06-27 $7.96 $8.34 $7.86 $8.20 $8.20 235,194
2023-06-26 $7.65 $8.05 $7.65 $7.91 $7.91 245,888
2023-06-23 $7.30 $7.65 $7.29 $7.65 $7.65 1,550,129
2023-06-22 $7.49 $7.49 $7.26 $7.44 $7.44 305,307
2023-06-21 $7.66 $7.66 $7.47 $7.54 $7.54 311,440
2023-06-20 $7.85 $7.85 $7.57 $7.71 $7.71 267,589
2023-06-16 $7.88 $7.88 $7.63 $7.84 $7.84 463,652
2023-06-15 $7.76 $7.83 $7.54 $7.79 $7.79 412,259
2023-06-14 $8.07 $8.14 $7.76 $7.78 $7.78 352,420
2023-06-13 $8.09 $8.27 $8.02 $8.03 $8.03 327,090
2023-06-12 $8.01 $8.25 $8.01 $8.05 $8.05 341,866
2023-06-09 $8.23 $8.25 $7.90 $8.03 $8.03 385,220
2023-06-08 $8.35 $8.39 $8.12 $8.25 $8.25 224,365
2023-06-07 $8.02 $8.46 $8.02 $8.39 $8.39 459,767
2023-06-06 $7.86 $8.07 $7.84 $7.97 $7.97 311,527
2023-06-05 $7.80 $7.96 $7.68 $7.90 $7.90 366,358
2023-06-02 $7.96 $8.18 $7.79 $7.80 $7.80 538,777
2023-06-01 $7.51 $8.02 $7.48 $7.82 $7.82 1,619,919
2023-05-31 $7.68 $7.73 $7.43 $7.60 $7.60 686,251
2023-05-30 $7.97 $8.00 $7.65 $7.69 $7.69 1,054,430
2023-05-26 $7.82 $8.04 $7.71 $7.91 $7.91 449,639
2023-05-25 $7.77 $7.96 $7.67 $7.83 $7.83 335,244
2023-05-24 $8.06 $8.09 $7.75 $7.83 $7.83 347,051
2023-05-23 $7.94 $8.24 $7.94 $8.07 $8.07 440,688
2023-05-22 $8.08 $8.22 $7.95 $7.97 $7.97 390,168
2023-05-19 $8.32 $8.43 $7.94 $8.07 $8.07 388,630
2023-05-18 $8.23 $8.32 $7.98 $8.23 $8.23 415,261
2023-05-17 $8.08 $8.45 $8.06 $8.23 $8.23 377,060
2023-05-16 $7.99 $8.07 $7.86 $8.00 $8.00 449,627
2023-05-15 $8.01 $8.25 $7.98 $8.04 $8.04 332,639
2023-05-12 $7.83 $8.02 $7.55 $7.92 $7.92 486,586
2023-05-11 $7.98 $8.06 $7.77 $7.82 $7.82 384,268
2023-05-10 $8.11 $8.30 $7.78 $8.00 $8.00 429,412
2023-05-09 $8.17 $8.22 $7.50 $8.01 $8.01 551,779
2023-05-08 $8.53 $8.90 $8.26 $8.31 $8.31 496,718
2023-05-05 $9.15 $9.17 $8.15 $8.56 $8.56 991,026
2023-05-04 $10.59 $10.99 $9.02 $9.13 $9.13 1,216,195
2023-05-03 $11.16 $11.59 $11.16 $11.32 $11.32 256,029
2023-05-02 $11.50 $11.52 $11.15 $11.16 $11.16 298,935
2023-05-01 $11.46 $11.75 $11.42 $11.55 $11.55 265,981
2023-04-28 $11.16 $11.65 $11.16 $11.43 $11.43 387,991
2023-04-27 $10.71 $11.20 $10.66 $11.19 $11.19 248,035
2023-04-26 $10.70 $10.87 $10.51 $10.55 $10.55 255,497
2023-04-25 $10.77 $11.03 $10.75 $10.78 $10.78 177,352
2023-04-24 $10.94 $11.25 $10.91 $10.94 $10.94 247,426
2023-04-21 $10.77 $10.96 $10.72 $10.93 $10.93 171,336
2023-04-20 $10.59 $10.78 $10.58 $10.74 $10.74 203,437
2023-04-19 $10.65 $10.89 $10.56 $10.70 $10.70 178,211
2023-04-18 $10.90 $10.98 $10.62 $10.76 $10.76 170,497
2023-04-17 $10.67 $11.01 $10.67 $10.85 $10.85 145,790
2023-04-14 $10.97 $11.13 $10.54 $10.73 $10.73 225,478
2023-04-13 $10.60 $11.03 $10.60 $10.98 $10.98 228,398
2023-04-12 $11.11 $11.26 $10.53 $10.54 $10.54 237,019
2023-04-11 $11.05 $11.31 $10.98 $11.02 $11.02 290,102
2023-04-10 $10.63 $11.14 $10.63 $10.98 $10.98 1,285,865
2023-04-06 $10.56 $10.80 $10.53 $10.69 $10.69 275,747
2023-04-05 $10.45 $10.76 $10.45 $10.60 $10.60 344,771
2023-04-04 $10.70 $10.80 $10.32 $10.51 $10.51 457,684
2023-04-03 $10.64 $10.83 $10.28 $10.34 $10.34 300,870
2023-03-31 $10.46 $10.70 $10.46 $10.63 $10.63 392,942
2023-03-30 $10.38 $10.57 $10.29 $10.40 $10.40 253,608
2023-03-29 $10.46 $10.53 $10.25 $10.33 $10.33 395,295
2023-03-28 $10.51 $10.70 $10.25 $10.31 $10.31 373,003
2023-03-27 $10.38 $10.61 $10.32 $10.56 $10.56 387,555
2023-03-24 $10.04 $10.27 $10.04 $10.26 $10.26 306,918
2023-03-23 $10.14 $10.31 $10.05 $10.17 $10.17 370,279
2023-03-22 $9.96 $10.26 $9.76 $10.04 $10.04 450,262
2023-03-21 $9.95 $10.12 $9.90 $9.96 $9.96 352,926
2023-03-20 $9.81 $9.85 $9.53 $9.69 $9.69 401,740
2023-03-17 $9.73 $9.83 $9.60 $9.71 $9.71 614,405
2023-03-16 $9.52 $9.85 $9.33 $9.73 $9.73 382,089
2023-03-15 $9.13 $9.66 $9.13 $9.57 $9.57 621,230
2023-03-14 $10.31 $10.31 $9.33 $9.44 $9.44 671,997
2023-03-13 $9.47 $10.17 $9.44 $9.86 $9.86 563,198
2023-03-10 $9.98 $9.98 $9.48 $9.65 $9.65 585,712
2023-03-09 $10.34 $10.48 $10.01 $10.05 $10.05 370,284
2023-03-08 $10.32 $10.38 $10.18 $10.31 $10.31 296,892
2023-03-07 $10.33 $10.67 $10.28 $10.30 $10.30 402,460
2023-03-06 $10.77 $10.98 $10.17 $10.30 $10.30 391,943
2023-03-03 $10.82 $10.96 $10.69 $10.71 $10.71 306,529
2023-03-02 $10.70 $10.71 $10.45 $10.70 $10.70 304,137
2023-03-01 $10.94 $11.05 $10.67 $10.86 $10.86 291,702
2023-02-28 $10.63 $11.09 $10.51 $10.93 $10.93 542,501
2023-02-27 $11.87 $11.97 $10.53 $10.64 $10.64 559,119
2023-02-24 $11.50 $12.07 $11.48 $11.84 $11.84 602,136
2023-02-23 $11.61 $12.45 $11.61 $12.40 $12.40 462,153
2023-02-22 $10.95 $11.64 $10.90 $11.61 $11.61 506,481
2023-02-21 $11.78 $11.86 $11.09 $11.12 $11.12 434,541
2023-02-17 $12.01 $12.08 $11.69 $11.99 $11.99 306,897
2023-02-16 $11.74 $12.12 $11.74 $11.96 $11.96 217,669
2023-02-15 $11.55 $12.01 $11.52 $11.99 $11.99 189,230
2023-02-14 $11.57 $11.87 $11.41 $11.67 $11.67 241,418
2023-02-13 $11.32 $11.72 $11.25 $11.66 $11.66 552,346
2023-02-10 $11.05 $11.38 $11.05 $11.33 $11.33 332,165
2023-02-09 $11.70 $11.97 $11.16 $11.18 $11.18 465,839
2023-02-08 $12.05 $12.15 $11.49 $11.56 $11.56 697,843
2023-02-07 $11.77 $12.02 $11.69 $12.02 $12.02 289,079
2023-02-06 $11.84 $11.98 $11.80 $11.89 $11.89 248,604
2023-02-03 $12.06 $12.21 $11.92 $12.00 $12.00 267,724
2023-02-02 $12.00 $12.24 $11.91 $12.22 $12.22 415,980
2023-02-01 $11.43 $11.89 $11.38 $11.82 $11.82 287,800
2023-01-31 $11.44 $11.54 $11.30 $11.49 $11.49 300,491
2023-01-30 $11.30 $11.66 $11.28 $11.39 $11.39 331,551
2023-01-27 $11.43 $11.57 $11.29 $11.36 $11.36 223,094
2023-01-26 $11.43 $11.60 $11.22 $11.46 $11.46 356,401
2023-01-25 $11.10 $11.33 $11.02 $11.33 $11.33 328,077
2023-01-24 $11.20 $11.51 $11.14 $11.15 $11.15 339,169
2023-01-23 $11.11 $11.44 $11.11 $11.39 $11.39 234,302
2023-01-20 $11.07 $11.29 $10.87 $11.08 $11.08 361,596
2023-01-19 $10.68 $10.99 $10.63 $10.98 $10.98 349,527
2023-01-18 $11.07 $11.18 $10.54 $10.75 $10.75 472,004
2023-01-17 $10.65 $11.13 $10.53 $11.01 $11.01 423,909
2023-01-13 $10.80 $10.97 $10.59 $10.68 $10.68 337,424
2023-01-12 $10.76 $11.00 $10.59 $10.89 $10.89 199,077
2023-01-11 $10.54 $10.78 $10.49 $10.62 $10.62 161,212
2023-01-10 $10.40 $10.57 $10.37 $10.45 $10.45 229,461
2023-01-09 $10.22 $10.55 $10.07 $10.41 $10.41 521,017
2023-01-06 $9.99 $10.26 $9.87 $10.16 $10.16 280,756
2023-01-05 $9.77 $9.89 $9.47 $9.85 $9.85 282,835
2023-01-04 $9.58 $9.82 $9.42 $9.74 $9.74 340,109
2023-01-03 $9.26 $9.48 $9.15 $9.45 $9.45 483,661
2022-12-30 $8.98 $9.19 $8.94 $9.11 $9.11 331,500
2022-12-29 $8.86 $9.13 $8.70 $9.10 $9.10 376,352
2022-12-28 $9.00 $9.13 $8.69 $8.75 $8.75 276,233
2022-12-27 $9.27 $9.34 $8.97 $9.00 $9.00 308,589
2022-12-23 $9.02 $9.34 $8.97 $9.25 $9.25 248,194
2022-12-22 $9.15 $9.25 $8.96 $9.10 $9.10 328,791
2022-12-21 $9.02 $9.26 $8.98 $9.15 $9.15 355,302
2022-12-20 $8.72 $8.97 $8.61 $8.90 $8.90 345,594
2022-12-19 $9.15 $9.22 $8.57 $8.67 $8.67 489,140
2022-12-16 $8.93 $9.31 $8.93 $9.20 $9.20 856,001
2022-12-15 $9.26 $9.67 $9.02 $9.06 $9.06 668,814
2022-12-14 $9.68 $10.01 $9.44 $9.52 $9.52 428,606
2022-12-13 $10.42 $10.42 $9.85 $9.89 $9.89 927,347
2022-12-12 $10.10 $10.13 $9.72 $9.94 $9.94 346,579
2022-12-09 $9.73 $10.25 $9.64 $10.13 $10.13 461,489
2022-12-08 $9.84 $10.05 $9.67 $9.75 $9.75 251,171
2022-12-07 $9.69 $10.00 $9.54 $9.89 $9.89 466,519
2022-12-06 $9.77 $9.85 $9.65 $9.74 $9.74 377,808
2022-12-05 $9.98 $10.07 $9.81 $9.84 $9.84 404,227
2022-12-02 $9.98 $10.15 $9.83 $10.10 $10.10 274,143
2022-12-01 $10.52 $10.73 $10.04 $10.18 $10.18 530,115
2022-11-30 $10.47 $10.53 $9.96 $10.38 $10.38 1,079,245
2022-11-29 $10.54 $10.67 $10.30 $10.47 $10.47 916,847
2022-11-28 $10.65 $10.83 $10.50 $10.53 $10.53 464,369
2022-11-25 $10.92 $11.07 $10.77 $10.78 $10.78 159,515
2022-11-23 $10.70 $11.02 $10.70 $10.85 $10.85 489,449
2022-11-22 $10.73 $11.00 $10.55 $10.65 $10.65 452,929
2022-11-21 $10.84 $10.97 $10.47 $10.62 $10.62 437,026
2022-11-18 $11.15 $11.26 $10.84 $10.92 $10.92 454,256
2022-11-17 $10.72 $11.08 $10.58 $10.90 $10.90 481,726
2022-11-16 $10.97 $11.24 $10.89 $10.94 $10.94 533,266
2022-11-15 $11.96 $12.00 $11.15 $11.18 $11.18 884,366
2022-11-14 $11.92 $12.02 $11.51 $11.57 $11.57 517,999
2022-11-11 $11.70 $12.23 $11.65 $11.95 $11.95 897,195
2022-11-10 $10.96 $11.83 $10.96 $11.61 $11.61 581,423
2022-11-09 $9.86 $10.60 $9.83 $10.58 $10.58 622,962
2022-11-08 $9.90 $10.27 $9.85 $10.09 $10.09 674,652
2022-11-07 $10.21 $10.37 $9.78 $9.84 $9.84 1,075,511
2022-11-04 $11.18 $11.29 $10.33 $10.37 $10.37 986,126
2022-11-03 $12.50 $12.75 $10.98 $11.20 $11.20 1,241,494
2022-11-02 $13.89 $14.13 $13.35 $13.39 $13.39 463,093
2022-11-01 $14.00 $14.41 $13.89 $14.03 $14.03 383,917
2022-10-31 $13.68 $13.91 $13.56 $13.71 $13.71 435,113
2022-10-28 $14.20 $14.26 $13.68 $13.79 $13.79 658,546
2022-10-27 $14.59 $15.32 $14.21 $14.27 $14.27 385,242
2022-10-26 $14.33 $14.78 $14.13 $14.35 $14.35 349,740
2022-10-25 $13.47 $14.25 $13.34 $14.22 $14.22 228,031
2022-10-24 $13.32 $13.67 $13.28 $13.51 $13.51 149,049
2022-10-21 $13.31 $13.50 $13.07 $13.32 $13.32 216,573
2022-10-20 $13.29 $13.53 $13.08 $13.22 $13.22 246,857
2022-10-19 $13.38 $13.56 $13.11 $13.22 $13.22 211,229
2022-10-18 $13.99 $14.06 $13.12 $13.48 $13.48 428,064
2022-10-17 $13.75 $14.04 $13.55 $13.64 $13.64 334,061
2022-10-14 $13.43 $13.57 $13.04 $13.32 $13.32 607,780
2022-10-13 $12.26 $13.61 $12.15 $13.56 $13.56 429,297
2022-10-12 $12.49 $12.56 $12.12 $12.47 $12.47 274,782
2022-10-11 $12.74 $12.74 $12.27 $12.46 $12.46 277,277
2022-10-10 $13.00 $13.22 $12.74 $12.80 $12.80 340,637
2022-10-07 $13.24 $13.62 $12.81 $12.94 $12.94 539,476
2022-10-06 $14.07 $14.29 $13.41 $13.45 $13.45 462,667
2022-10-05 $13.87 $14.40 $13.86 $14.13 $14.13 439,390
2022-10-04 $13.22 $14.16 $13.22 $14.14 $14.14 733,705
2022-10-03 $12.50 $12.85 $12.32 $12.84 $12.84 341,920
2022-09-30 $12.50 $12.60 $12.12 $12.27 $12.27 501,498
2022-09-29 $12.56 $12.56 $12.12 $12.43 $12.43 446,688
2022-09-28 $13.02 $13.24 $12.81 $12.82 $12.82 304,863
2022-09-27 $12.26 $13.25 $12.14 $13.00 $13.00 1,008,456
2022-09-26 $13.49 $13.78 $12.08 $12.12 $12.12 1,024,232
2022-09-23 $14.28 $14.43 $13.57 $13.73 $13.73 1,004,522
2022-09-22 $15.82 $15.82 $14.49 $14.50 $14.50 713,911
2022-09-21 $16.00 $16.22 $15.66 $15.78 $15.78 533,488
2022-09-20 $16.18 $16.18 $15.86 $15.88 $15.88 230,160
2022-09-19 $16.14 $16.57 $16.07 $16.40 $16.40 252,390
2022-09-16 $16.44 $16.52 $15.53 $16.42 $16.42 1,033,916
2022-09-15 $17.60 $17.77 $16.73 $16.74 $16.74 453,159
2022-09-14 $17.83 $17.91 $17.46 $17.69 $17.69 338,017
2022-09-13 $18.50 $18.58 $17.64 $17.90 $17.90 391,629
2022-09-12 $18.62 $19.10 $18.49 $19.07 $19.07 502,278
2022-09-09 $17.88 $18.58 $17.83 $18.56 $18.56 315,597
2022-09-08 $17.76 $17.80 $17.22 $17.64 $17.64 384,230
2022-09-07 $16.84 $17.77 $16.74 $17.76 $17.76 745,258
2022-09-06 $17.71 $17.71 $16.90 $16.96 $16.96 339,600
2022-09-02 $18.15 $18.15 $17.62 $17.69 $17.69 277,547
2022-09-01 $17.64 $17.98 $17.60 $17.96 $17.96 226,899
2022-08-31 $17.82 $18.05 $17.69 $17.80 $17.80 292,016
2022-08-30 $17.99 $18.08 $17.76 $17.81 $17.81 270,370
2022-08-29 $18.44 $18.44 $18.01 $18.03 $18.03 268,187
2022-08-26 $18.93 $19.06 $18.38 $18.54 $18.54 494,820
2022-08-25 $18.47 $18.95 $18.31 $18.91 $18.91 250,648
2022-08-24 $18.37 $18.52 $18.07 $18.29 $18.29 249,214
2022-08-23 $18.26 $18.65 $18.09 $18.46 $18.46 528,999
2022-08-22 $18.77 $18.81 $18.19 $18.23 $18.23 398,767
2022-08-19 $19.01 $19.20 $18.55 $18.98 $18.98 619,529
2022-08-18 $19.50 $19.76 $19.18 $19.22 $19.22 347,231
2022-08-17 $20.25 $20.35 $19.68 $19.71 $19.71 463,200
2022-08-16 $20.76 $20.76 $20.36 $20.51 $20.51 449,426
2022-08-15 $20.34 $20.96 $20.30 $20.71 $20.71 470,971
2022-08-12 $19.61 $20.56 $19.61 $20.54 $20.54 482,596
2022-08-11 $20.29 $20.29 $19.71 $19.76 $19.76 675,735
2022-08-10 $19.77 $20.27 $19.68 $19.95 $19.95 761,087
2022-08-09 $19.49 $20.00 $19.40 $19.50 $19.50 987,886
2022-08-08 $19.03 $19.76 $18.95 $19.69 $19.69 761,150
2022-08-05 $18.10 $18.98 $18.10 $18.81 $18.81 683,735
2022-08-04 $18.94 $19.53 $18.86 $18.98 $18.98 1,111,210
2022-08-03 $18.08 $19.39 $17.52 $19.13 $19.13 2,282,706
2022-08-02 $17.95 $18.30 $17.72 $17.84 $17.84 356,405
2022-08-01 $18.20 $18.29 $17.84 $18.15 $18.15 741,189
2022-07-29 $18.71 $18.90 $18.35 $18.38 $18.38 751,333
2022-07-28 $19.15 $19.27 $18.58 $18.76 $18.76 1,095,427
2022-07-27 $18.15 $19.48 $18.14 $19.35 $19.35 816,027
2022-07-26 $18.69 $19.05 $17.90 $18.01 $18.01 913,482
2022-07-25 $18.66 $19.00 $18.56 $18.90 $18.90 376,899
2022-07-22 $19.12 $19.22 $18.27 $18.65 $18.65 434,025
2022-07-21 $18.87 $19.41 $18.58 $19.08 $19.08 613,689
2022-07-20 $18.85 $19.02 $18.52 $18.92 $18.92 282,667
2022-07-19 $18.97 $19.17 $18.81 $18.85 $18.85 239,328
2022-07-18 $18.50 $18.73 $18.26 $18.67 $18.67 624,745
2022-07-15 $18.13 $18.48 $17.75 $18.30 $18.30 425,296
2022-07-14 $17.93 $18.03 $17.64 $17.79 $17.79 336,992
2022-07-13 $18.10 $18.45 $17.94 $18.33 $18.33 277,355
2022-07-12 $18.03 $18.27 $18.01 $18.20 $18.20 240,710
2022-07-11 $18.22 $18.30 $17.98 $18.02 $18.02 343,891
2022-07-08 $18.38 $18.74 $18.21 $18.36 $18.36 307,687
2022-07-07 $18.24 $18.57 $18.19 $18.31 $18.31 341,512
2022-07-06 $18.36 $18.46 $18.08 $18.18 $18.18 409,129
2022-07-05 $18.36 $18.48 $17.65 $18.38 $18.38 716,883
2022-07-01 $18.00 $18.72 $17.94 $18.72 $18.72 712,408
2022-06-30 $18.07 $18.35 $17.87 $18.21 $18.21 643,894
2022-06-29 $17.90 $18.49 $17.90 $18.46 $18.46 892,014
2022-06-28 $17.60 $19.25 $17.60 $17.99 $17.99 2,305,164
2022-06-27 $17.17 $17.82 $16.61 $17.64 $17.64 2,449,647
2022-06-24 $16.81 $17.26 $16.63 $17.24 $17.24 1,044,340
2022-06-23 $16.50 $16.71 $15.96 $16.61 $16.61 718,809
2022-06-22 $16.41 $16.95 $16.13 $16.58 $16.58 768,559
2022-06-21 $16.81 $16.97 $16.40 $16.70 $16.70 724,208
2022-06-17 $16.43 $16.80 $16.03 $16.57 $16.57 941,238
2022-06-16 $17.50 $17.63 $16.21 $16.45 $16.45 703,213
2022-06-15 $18.01 $18.28 $17.34 $17.91 $17.91 776,874
2022-06-14 $19.20 $19.20 $17.78 $17.88 $17.88 726,131
2022-06-13 $20.59 $20.59 $19.13 $19.23 $19.23 749,302
2022-06-10 $21.10 $21.14 $20.50 $20.90 $20.90 488,886
2022-06-09 $21.84 $21.98 $21.36 $21.48 $21.48 332,647
2022-06-08 $21.97 $22.13 $21.50 $21.99 $21.99 474,123
2022-06-07 $21.94 $22.16 $21.42 $22.14 $22.14 628,923
2022-06-06 $22.00 $22.16 $21.75 $22.16 $22.16 964,525
2022-06-03 $21.61 $21.85 $21.36 $21.83 $21.83 345,152
2022-06-02 $21.78 $22.00 $21.50 $21.89 $21.89 727,622
2022-06-01 $21.94 $22.13 $21.39 $21.76 $21.76 1,260,256
2022-05-31 $22.57 $22.57 $21.85 $21.98 $21.98 696,190
2022-05-27 $22.00 $22.59 $21.95 $22.50 $22.50 1,125,933
2022-05-26 $22.10 $22.20 $21.85 $21.85 $21.85 784,893
2022-05-25 $22.00 $22.20 $21.87 $22.03 $22.03 671,481
2022-05-24 $21.60 $22.09 $21.60 $21.93 $21.93 968,573
2022-05-23 $22.25 $22.25 $21.72 $21.75 $21.75 484,772
2022-05-20 $22.25 $22.46 $21.56 $21.95 $21.95 584,780
2022-05-19 $21.48 $22.60 $21.40 $22.04 $22.04 1,007,295
2022-05-18 $21.84 $22.31 $21.47 $21.49 $21.49 872,061
2022-05-17 $21.67 $22.51 $21.24 $22.10 $22.10 1,156,525
2022-05-16 $20.71 $21.75 $20.32 $21.52 $21.52 4,506,411
2022-05-13 $17.76 $18.56 $17.75 $18.49 $18.49 454,549
2022-05-12 $17.78 $17.88 $17.29 $17.75 $17.75 971,919
2022-05-11 $18.49 $18.65 $17.77 $17.81 $17.81 321,840
2022-05-10 $18.28 $18.77 $17.95 $18.44 $18.44 560,314
2022-05-09 $18.30 $19.05 $17.90 $18.04 $18.04 693,241
2022-05-06 $19.25 $19.63 $18.66 $18.83 $18.83 628,666
2022-05-05 $18.65 $19.34 $18.38 $19.26 $19.26 507,749
2022-05-04 $19.13 $19.18 $18.62 $18.89 $18.89 450,556
2022-05-03 $19.67 $19.67 $19.18 $19.18 $19.18 782,574
2022-05-02 $20.28 $20.28 $19.59 $19.74 $19.74 1,116,548
2022-04-29 $21.15 $21.25 $19.97 $20.05 $20.05 1,875,895
2022-04-28 $21.14 $21.44 $20.65 $21.15 $21.15 518,039
2022-04-27 $21.46 $21.51 $20.71 $21.00 $21.00 508,675
2022-04-26 $21.90 $21.90 $21.39 $21.49 $21.49 743,682
2022-04-25 $22.24 $22.41 $21.66 $22.01 $22.01 511,157
2022-04-22 $22.22 $22.72 $21.86 $22.47 $22.47 675,727
2022-04-21 $22.94 $22.94 $22.13 $22.50 $22.50 1,019,514
2022-04-20 $22.75 $22.76 $22.47 $22.68 $22.68 465,958
2022-04-19 $22.21 $22.77 $22.00 $22.73 $22.73 300,607
2022-04-18 $21.97 $22.12 $21.69 $22.10 $22.10 602,299
2022-04-14 $21.90 $22.19 $21.82 $22.02 $22.02 566,793
2022-04-13 $21.28 $22.01 $21.28 $21.81 $21.81 477,412
2022-04-12 $21.11 $21.58 $20.95 $21.16 $21.16 639,248
2022-04-11 $20.33 $21.36 $20.33 $20.91 $20.91 786,447
2022-04-08 $20.02 $21.79 $20.02 $20.77 $20.77 1,915,425
2022-04-07 $17.87 $20.02 $17.61 $20.00 $20.00 1,850,813
2022-04-06 $17.99 $18.03 $17.73 $17.79 $17.79 179,687
2022-04-05 $18.32 $18.53 $18.02 $18.07 $18.07 159,368
2022-04-04 $17.76 $18.51 $17.59 $18.44 $18.44 287,020
2022-04-01 $17.52 $17.91 $17.33 $17.81 $17.81 221,950
2022-03-31 $17.36 $17.57 $17.31 $17.44 $17.44 277,909
2022-03-30 $18.04 $18.29 $17.46 $17.47 $17.47 281,906
2022-03-29 $18.04 $18.21 $17.77 $18.04 $18.04 237,773
2022-03-28 $17.60 $17.82 $17.43 $17.77 $17.77 256,488
2022-03-25 $17.59 $17.70 $17.38 $17.56 $17.56 372,607
2022-03-24 $17.63 $17.68 $17.32 $17.57 $17.57 138,264
2022-03-23 $17.82 $17.95 $17.61 $17.61 $17.61 137,147
2022-03-22 $18.20 $18.64 $17.91 $17.91 $17.91 256,931
2022-03-21 $18.03 $18.12 $17.66 $18.07 $18.07 381,918
2022-03-18 $17.76 $18.01 $17.53 $17.99 $17.99 340,238
2022-03-17 $17.66 $17.86 $17.64 $17.84 $17.84 146,841
2022-03-16 $17.71 $17.84 $17.29 $17.82 $17.82 244,063
2022-03-15 $17.99 $18.19 $17.54 $17.64 $17.64 246,720
2022-03-14 $17.62 $18.13 $17.42 $17.87 $17.87 356,530
2022-03-11 $17.73 $18.11 $17.50 $17.58 $17.58 292,816
2022-03-10 $17.38 $17.80 $17.38 $17.64 $17.64 203,896
2022-03-09 $17.01 $17.65 $17.01 $17.57 $17.57 262,478
2022-03-08 $16.66 $17.11 $16.51 $16.73 $16.73 326,826
2022-03-07 $16.83 $17.13 $16.42 $16.71 $16.71 427,673
2022-03-04 $17.09 $17.56 $16.74 $16.83 $16.83 429,217
2022-03-03 $16.94 $17.29 $16.57 $17.27 $17.27 455,366
2022-03-02 $17.33 $17.43 $16.59 $16.82 $16.82 442,691
2022-03-01 $16.86 $17.29 $16.83 $17.02 $17.02 396,762
2022-02-28 $16.90 $17.21 $16.78 $16.99 $16.99 461,419
2022-02-25 $16.92 $17.35 $16.80 $17.04 $17.04 335,797
2022-02-24 $16.91 $17.22 $16.03 $16.96 $16.96 856,978
2022-02-23 $18.62 $18.62 $17.58 $17.62 $17.62 454,538
2022-02-22 $18.97 $19.02 $18.41 $18.42 $18.42 206,533
2022-02-18 $19.13 $19.22 $18.81 $19.06 $19.06 226,111
2022-02-17 $19.52 $19.56 $19.06 $19.10 $19.10 163,318
2022-02-16 $19.56 $19.81 $19.37 $19.79 $19.79 213,518
2022-02-15 $19.30 $19.84 $19.30 $19.66 $19.66 139,492
2022-02-14 $19.17 $19.31 $18.85 $19.10 $19.10 202,193
2022-02-11 $19.05 $19.44 $18.95 $19.12 $19.12 191,067
2022-02-10 $18.77 $19.27 $18.64 $19.06 $19.06 256,631
2022-02-09 $18.95 $19.16 $18.66 $18.99 $18.99 200,960
2022-02-08 $18.67 $18.98 $18.55 $18.80 $18.80 173,182
2022-02-07 $18.88 $19.06 $18.57 $18.65 $18.65 290,817
2022-02-04 $18.27 $18.95 $18.03 $18.92 $18.92 298,988
2022-02-03 $18.69 $18.87 $18.43 $18.46 $18.46 305,881
2022-02-02 $18.81 $19.21 $18.62 $18.80 $18.80 198,940
2022-02-01 $18.64 $19.14 $18.52 $18.80 $18.80 479,516
2022-01-31 $18.65 $18.90 $18.41 $18.61 $18.61 315,186
2022-01-28 $18.00 $18.89 $17.92 $18.89 $18.89 296,342
2022-01-27 $18.50 $18.93 $18.03 $18.05 $18.05 601,526
2022-01-26 $18.69 $19.03 $18.37 $18.51 $18.51 650,952
2022-01-25 $18.67 $18.92 $18.41 $18.74 $18.74 262,645
2022-01-24 $18.28 $18.98 $18.24 $18.87 $18.87 599,213
2022-01-21 $18.58 $19.00 $18.31 $18.58 $18.58 586,535
2022-01-20 $19.11 $19.22 $18.59 $18.62 $18.62 392,083
2022-01-19 $19.55 $19.67 $18.97 $19.04 $19.04 273,978
2022-01-18 $19.80 $20.00 $19.45 $19.50 $19.50 369,934
2022-01-14 $20.19 $20.23 $19.67 $20.10 $20.10 209,822
2022-01-13 $20.92 $21.21 $20.40 $20.44 $20.44 346,597
2022-01-12 $20.61 $21.01 $20.49 $20.88 $20.88 354,492
2022-01-11 $20.43 $20.68 $20.00 $20.54 $20.54 177,641
2022-01-10 $20.58 $20.65 $20.08 $20.43 $20.43 226,637
2022-01-07 $20.37 $20.71 $20.32 $20.68 $20.68 303,995
2022-01-06 $20.91 $20.95 $20.18 $20.47 $20.47 420,133
2022-01-05 $21.77 $21.97 $21.14 $21.14 $21.14 750,262
2022-01-04 $21.59 $21.73 $21.21 $21.63 $21.63 676,196
2022-01-03 $21.50 $21.59 $20.98 $21.48 $21.48 627,780
2021-12-31 $21.58 $21.74 $21.25 $21.52 $21.52 389,011
2021-12-30 $21.53 $21.68 $21.36 $21.50 $21.50 245,129
2021-12-29 $21.52 $21.64 $21.37 $21.48 $21.48 171,654
2021-12-28 $21.40 $21.69 $21.40 $21.52 $21.52 167,085
2021-12-27 $21.12 $21.72 $20.86 $21.52 $21.52 529,637
2021-12-23 $21.13 $21.40 $21.00 $21.28 $21.28 197,786
2021-12-22 $20.81 $21.20 $20.68 $21.07 $21.07 278,423
2021-12-21 $20.84 $21.33 $20.70 $20.87 $20.87 364,532
2021-12-20 $20.50 $20.92 $20.31 $20.64 $20.64 410,120
2021-12-17 $20.49 $20.92 $20.22 $20.87 $20.87 808,899
2021-12-16 $20.25 $20.73 $20.15 $20.31 $20.31 406,673
2021-12-15 $19.56 $20.10 $19.40 $20.00 $20.00 495,170
2021-12-14 $19.28 $20.18 $19.25 $19.89 $19.89 650,712
2021-12-13 $19.40 $19.99 $19.36 $19.37 $19.37 491,014
2021-12-10 $18.94 $19.52 $18.80 $19.48 $19.48 516,538
2021-12-09 $18.50 $18.75 $18.23 $18.44 $18.44 297,783
2021-12-08 $19.31 $19.39 $18.73 $18.73 $18.73 239,140
2021-12-07 $19.23 $19.59 $18.83 $19.29 $19.29 313,773
2021-12-06 $19.83 $20.23 $19.27 $19.29 $19.29 295,079
2021-12-03 $20.01 $20.14 $19.42 $19.61 $19.61 433,552
2021-12-02 $19.16 $20.17 $19.14 $20.03 $20.03 549,414
2021-12-01 $19.12 $19.81 $18.88 $19.05 $19.05 414,851
2021-11-30 $18.99 $19.19 $18.35 $18.60 $18.60 821,907
2021-11-29 $18.98 $19.47 $18.28 $19.24 $19.24 550,935
2021-11-26 $18.73 $18.82 $18.25 $18.80 $18.80 321,477
2021-11-24 $19.05 $19.18 $18.77 $19.17 $19.17 595,289
2021-11-23 $19.35 $19.50 $18.90 $19.15 $19.15 316,568
2021-11-22 $19.33 $19.95 $19.26 $19.39 $19.39 312,493
2021-11-19 $19.40 $19.70 $19.01 $19.27 $19.27 416,018
2021-11-18 $20.07 $20.12 $19.28 $19.51 $19.51 372,818
2021-11-17 $19.29 $20.10 $19.29 $20.06 $20.06 307,917
2021-11-16 $20.20 $20.20 $18.86 $19.33 $19.33 553,292
2021-11-15 $21.37 $21.49 $20.14 $20.18 $20.18 410,994
2021-11-12 $20.77 $21.28 $20.77 $21.22 $21.22 560,805
2021-11-11 $20.01 $20.83 $19.88 $20.60 $20.60 467,141
2021-11-10 $19.19 $20.06 $19.19 $19.95 $19.95 958,705
2021-11-09 $19.10 $19.39 $18.81 $19.21 $19.21 340,180
2021-11-08 $19.82 $20.12 $18.81 $19.34 $19.34 528,127
2021-11-05 $19.88 $20.06 $19.63 $19.99 $19.99 582,443
2021-11-04 $19.72 $20.03 $19.12 $19.38 $19.38 566,707
2021-11-03 $19.20 $19.71 $19.13 $19.67 $19.67 448,604
2021-11-02 $19.81 $19.89 $19.26 $19.33 $19.33 325,419
2021-11-01 $19.20 $19.86 $19.05 $19.64 $19.64 296,381
2021-10-29 $19.61 $20.06 $18.71 $19.05 $19.05 742,387
2021-10-28 $20.00 $20.19 $19.49 $19.65 $19.65 405,771
2021-10-27 $20.02 $20.33 $19.74 $20.00 $20.00 250,638
2021-10-26 $20.32 $20.32 $19.81 $20.09 $20.09 335,301
2021-10-25 $20.53 $20.59 $20.26 $20.27 $20.27 262,539
2021-10-22 $20.56 $20.61 $20.38 $20.52 $20.52 145,180
2021-10-21 $20.61 $20.72 $20.40 $20.56 $20.56 215,964
2021-10-20 $20.20 $20.67 $20.20 $20.52 $20.52 217,193
2021-10-19 $19.68 $20.15 $19.64 $20.13 $20.13 157,550
2021-10-18 $19.76 $19.93 $19.48 $19.69 $19.69 184,707
2021-10-15 $20.47 $20.47 $19.89 $19.90 $19.90 271,562
2021-10-14 $19.85 $20.22 $19.71 $20.18 $20.18 380,450
2021-10-13 $19.78 $19.83 $19.48 $19.79 $19.79 322,700
2021-10-12 $19.49 $19.79 $19.37 $19.64 $19.64 319,402
2021-10-11 $19.41 $19.79 $19.41 $19.42 $19.42 233,205
2021-10-08 $19.70 $19.90 $19.41 $19.50 $19.50 261,035
2021-10-07 $19.67 $19.99 $19.52 $19.72 $19.72 469,348
2021-10-06 $19.88 $19.89 $19.42 $19.52 $19.52 301,870
2021-10-05 $19.96 $20.40 $19.94 $20.09 $20.09 240,552
2021-10-04 $19.92 $20.36 $19.67 $19.86 $19.86 289,151
2021-10-01 $19.60 $20.29 $19.58 $19.89 $19.89 505,440
2021-09-30 $19.90 $20.07 $19.59 $19.65 $19.65 415,539
2021-09-29 $19.58 $19.95 $19.46 $19.82 $19.82 229,927
2021-09-28 $19.62 $19.78 $19.39 $19.53 $19.53 374,115
2021-09-27 $19.99 $20.44 $19.71 $19.87 $19.87 341,251
2021-09-24 $19.80 $19.96 $19.43 $19.84 $19.84 337,171
2021-09-23 $20.21 $20.65 $19.89 $19.95 $19.95 317,602
2021-09-22 $19.64 $20.47 $19.45 $20.15 $20.15 347,048
2021-09-21 $19.87 $20.15 $19.31 $19.41 $19.41 331,789
2021-09-20 $19.34 $19.88 $19.34 $19.84 $19.84 379,223
2021-09-17 $19.63 $20.00 $19.45 $19.82 $19.82 567,327
2021-09-16 $19.78 $19.87 $19.11 $19.53 $19.53 227,436
2021-09-15 $19.44 $19.87 $19.12 $19.67 $19.67 262,553
2021-09-14 $20.31 $20.45 $19.50 $19.67 $19.67 296,936
2021-09-13 $19.97 $20.49 $19.66 $20.15 $20.15 166,275
2021-09-10 $20.57 $20.57 $19.44 $19.88 $19.88 575,473
2021-09-09 $20.32 $20.69 $20.19 $20.39 $20.39 240,641
2021-09-08 $20.19 $20.60 $20.07 $20.32 $20.32 158,848
2021-09-07 $20.63 $20.86 $20.30 $20.32 $20.32 141,972
2021-09-03 $20.62 $20.95 $20.55 $20.78 $20.78 128,334
2021-09-02 $20.18 $21.08 $20.18 $20.77 $20.77 226,414
2021-09-01 $21.04 $21.14 $19.68 $20.08 $20.08 548,488
2021-08-31 $21.37 $21.51 $21.01 $21.22 $21.22 325,341
2021-08-30 $21.50 $21.68 $21.15 $21.33 $21.33 343,236
2021-08-27 $20.90 $21.73 $20.90 $21.62 $21.62 157,414
2021-08-26 $21.08 $21.17 $20.64 $20.76 $20.76 175,045
2021-08-25 $21.25 $21.25 $20.76 $21.17 $21.17 131,807
2021-08-24 $21.02 $21.10 $20.80 $21.04 $21.04 149,843
2021-08-23 $21.00 $21.46 $21.00 $21.19 $21.19 189,300
2021-08-20 $19.72 $21.06 $19.72 $21.00 $21.00 363,301
2021-08-19 $19.67 $19.97 $19.55 $19.73 $19.73 230,638
2021-08-18 $20.14 $20.77 $19.93 $19.95 $19.95 150,328
2021-08-17 $20.00 $20.49 $19.91 $20.20 $20.20 219,175
2021-08-16 $20.14 $20.76 $19.74 $20.25 $20.25 385,343
2021-08-13 $20.34 $20.90 $20.34 $20.47 $20.47 189,232
2021-08-12 $20.63 $20.79 $20.15 $20.31 $20.31 307,221
2021-08-11 $21.16 $21.51 $20.52 $20.62 $20.62 261,034
2021-08-10 $20.95 $21.49 $20.27 $21.09 $21.09 353,490
2021-08-09 $23.70 $23.70 $21.36 $21.39 $21.39 445,220
2021-08-06 $22.96 $23.93 $22.61 $23.71 $23.71 344,349
2021-08-05 $22.57 $23.09 $22.29 $22.49 $22.49 431,842
2021-08-04 $22.81 $23.07 $22.11 $22.53 $22.53 422,454
2021-08-03 $23.09 $23.18 $22.61 $23.02 $23.02 311,667
2021-08-02 $22.48 $23.30 $22.31 $23.02 $23.02 526,277
2021-07-30 $22.18 $22.46 $21.95 $22.24 $22.24 336,217
2021-07-29 $22.32 $22.43 $22.18 $22.21 $22.21 227,771
2021-07-28 $22.16 $22.35 $21.61 $22.14 $22.14 263,117
2021-07-27 $22.11 $22.35 $21.92 $22.16 $22.16 286,813
2021-07-26 $22.49 $22.82 $22.06 $22.30 $22.30 274,063
2021-07-23 $22.04 $22.34 $21.74 $22.24 $22.24 351,499
2021-07-22 $21.74 $22.09 $21.35 $22.00 $22.00 301,613
2021-07-21 $22.34 $22.57 $21.71 $21.93 $21.93 294,802
2021-07-20 $21.18 $22.40 $21.06 $22.20 $22.20 658,996
2021-07-19 $21.17 $21.55 $20.91 $21.29 $21.29 466,849
2021-07-16 $21.64 $22.20 $21.26 $21.56 $21.56 643,799
2021-07-15 $21.03 $21.59 $20.91 $21.49 $21.49 569,868
2021-07-14 $21.10 $21.48 $20.76 $21.19 $21.19 436,939
2021-07-13 $20.77 $21.08 $20.42 $20.96 $20.96 256,818
2021-07-12 $20.97 $21.12 $20.72 $21.00 $21.00 314,021
2021-07-09 $20.53 $21.13 $20.29 $20.95 $20.95 319,507
2021-07-08 $20.00 $20.86 $19.61 $20.50 $20.50 491,898
2021-07-07 $21.37 $21.45 $20.06 $20.74 $20.74 762,572
2021-07-06 $21.56 $21.59 $21.00 $21.38 $21.38 562,103
2021-07-02 $21.60 $21.81 $21.12 $21.66 $21.66 806,268
2021-07-01 $21.50 $21.70 $20.54 $21.60 $21.60 1,370,580
2021-06-30 $19.70 $21.34 $19.70 $20.71 $20.71 2,078,614
2021-06-29 $18.37 $18.72 $18.15 $18.25 $18.25 223,981
2021-06-28 $18.27 $18.40 $17.67 $18.18 $18.18 200,421
2021-06-25 $18.12 $18.90 $18.05 $18.24 $18.24 866,932
2021-06-24 $17.76 $18.08 $17.59 $18.08 $18.08 364,458
2021-06-23 $17.39 $17.70 $17.31 $17.44 $17.44 260,638
2021-06-22 $17.14 $17.52 $17.01 $17.52 $17.52 122,766
2021-06-21 $16.69 $17.29 $16.63 $17.27 $17.27 160,825
2021-06-18 $16.50 $16.71 $16.44 $16.63 $16.63 385,350
2021-06-17 $16.70 $16.93 $16.43 $16.72 $16.72 192,421
2021-06-16 $16.58 $16.90 $16.44 $16.70 $16.70 221,589
2021-06-15 $16.96 $16.96 $16.34 $16.60 $16.60 199,588
2021-06-14 $17.91 $18.16 $16.98 $17.00 $17.00 234,115
2021-06-11 $17.67 $17.90 $17.62 $17.78 $17.78 184,640
2021-06-10 $18.00 $18.33 $17.54 $17.55 $17.55 273,619
2021-06-09 $17.10 $17.85 $17.04 $17.85 $17.85 355,406
2021-06-08 $17.64 $17.75 $17.16 $17.24 $17.24 512,185
2021-06-07 $17.47 $17.75 $17.07 $17.55 $17.55 385,024
2021-06-04 $17.55 $17.97 $17.03 $17.53 $17.53 523,366
2021-06-03 $16.83 $17.57 $16.62 $17.54 $17.54 573,950
2021-06-02 $16.70 $16.71 $15.78 $16.62 $16.62 636,882
2021-06-01 $16.86 $16.86 $16.16 $16.62 $16.62 402,019
2021-05-28 $17.31 $17.39 $16.39 $16.67 $16.67 398,793
2021-05-27 $16.24 $17.39 $16.06 $17.15 $17.15 996,225
2021-05-26 $15.82 $16.06 $15.59 $15.99 $15.99 219,734
2021-05-25 $16.65 $16.92 $15.83 $15.85 $15.85 362,925
2021-05-24 $16.70 $16.72 $16.33 $16.68 $16.68 252,250
2021-05-21 $16.75 $17.06 $16.47 $16.66 $16.66 364,201
2021-05-20 $15.88 $16.75 $15.75 $16.71 $16.71 675,855
2021-05-19 $15.81 $16.09 $15.56 $15.99 $15.99 302,765
2021-05-18 $15.55 $16.18 $15.53 $15.92 $15.92 367,157
2021-05-17 $15.62 $15.92 $15.36 $15.64 $15.64 237,263
2021-05-14 $15.36 $16.11 $15.29 $15.84 $15.84 523,140
2021-05-13 $14.68 $15.24 $14.68 $15.15 $15.15 229,116
2021-05-12 $15.31 $15.56 $14.61 $14.66 $14.66 219,658
2021-05-11 $15.22 $15.39 $14.75 $15.36 $15.36 310,190
2021-05-10 $15.85 $16.04 $15.46 $15.49 $15.49 188,579
2021-05-07 $15.31 $16.09 $15.21 $15.90 $15.90 295,486
2021-05-06 $16.19 $16.38 $15.30 $15.48 $15.48 402,373
2021-05-05 $15.72 $15.81 $15.00 $15.42 $15.42 681,600
2021-05-04 $14.00 $14.81 $13.46 $14.79 $14.79 476,787
2021-05-03 $14.28 $14.56 $14.18 $14.45 $14.45 261,439
2021-04-30 $14.35 $14.55 $13.89 $14.07 $14.07 340,488
2021-04-29 $13.89 $14.44 $13.86 $14.40 $14.40 143,239
2021-04-28 $14.11 $14.25 $13.74 $13.77 $13.77 114,304
2021-04-27 $14.25 $14.51 $13.88 $14.03 $14.03 154,334
2021-04-26 $14.17 $14.31 $13.95 $14.20 $14.20 206,848
2021-04-23 $14.11 $14.56 $13.78 $14.27 $14.27 277,539
2021-04-22 $13.51 $14.37 $13.37 $14.16 $14.16 370,825
2021-04-21 $12.79 $13.38 $12.53 $13.35 $13.35 297,661
2021-04-20 $12.91 $12.95 $12.34 $12.85 $12.85 342,103
2021-04-19 $13.47 $13.55 $12.98 $13.01 $13.01 250,112
2021-04-16 $13.90 $13.90 $13.39 $13.49 $13.49 310,635
2021-04-15 $13.59 $13.89 $13.43 $13.73 $13.73 334,525
2021-04-14 $13.44 $13.85 $13.32 $13.48 $13.48 544,111
2021-04-13 $13.50 $13.73 $13.25 $13.33 $13.33 247,821
2021-04-12 $13.43 $13.79 $13.17 $13.61 $13.61 157,598
2021-04-09 $13.59 $13.59 $13.13 $13.37 $13.37 152,978
2021-04-08 $13.37 $13.63 $13.22 $13.46 $13.46 193,495
2021-04-07 $13.75 $14.13 $13.44 $13.47 $13.47 220,104
2021-04-06 $13.56 $14.02 $13.55 $13.62 $13.62 203,812
2021-04-05 $13.75 $13.75 $13.23 $13.64 $13.64 218,203
2021-04-01 $13.42 $13.85 $13.11 $13.58 $13.58 289,173
2021-03-31 $13.32 $13.89 $13.31 $13.59 $13.59 552,176
2021-03-30 $13.15 $13.51 $12.91 $13.32 $13.32 259,464
2021-03-29 $13.42 $13.91 $12.89 $13.00 $13.00 328,196
2021-03-26 $14.00 $14.00 $12.58 $13.50 $13.50 610,588
2021-03-25 $13.32 $14.09 $13.32 $13.84 $13.84 341,509
2021-03-24 $14.76 $14.94 $13.27 $13.38 $13.38 812,339
2021-03-23 $15.33 $15.55 $14.56 $14.66 $14.66 367,625
2021-03-22 $15.80 $16.12 $15.22 $15.54 $15.54 289,239
2021-03-19 $16.26 $16.62 $15.82 $15.82 $15.82 1,238,801
2021-03-18 $16.79 $16.85 $16.30 $16.36 $16.36 167,621
2021-03-17 $16.76 $16.78 $16.01 $16.76 $16.76 368,218
2021-03-16 $16.45 $16.70 $15.97 $16.68 $16.68 342,539
2021-03-15 $17.26 $17.40 $16.35 $16.62 $16.62 303,334
2021-03-12 $17.00 $17.68 $16.89 $17.30 $17.30 236,667
2021-03-11 $16.92 $17.07 $16.52 $16.87 $16.87 220,879
2021-03-10 $16.36 $16.96 $16.27 $16.82 $16.82 267,922
2021-03-09 $18.11 $18.20 $16.30 $16.33 $16.33 604,720
2021-03-08 $17.04 $18.08 $16.89 $17.91 $17.91 639,994
2021-03-05 $17.00 $17.72 $16.02 $17.03 $17.03 906,847
2021-03-04 $15.74 $16.87 $15.74 $16.75 $16.75 976,527
2021-03-03 $15.88 $16.27 $15.70 $15.85 $15.85 604,955
2021-03-02 $15.19 $15.95 $15.09 $15.69 $15.69 521,757
2021-03-01 $13.94 $15.36 $13.46 $15.25 $15.25 859,289
2021-02-26 $14.06 $14.30 $13.85 $14.05 $14.05 541,259
2021-02-25 $13.93 $15.73 $13.43 $13.89 $13.89 1,080,999
2021-02-24 $13.10 $13.32 $12.76 $13.03 $13.03 294,871
2021-02-23 $13.24 $13.30 $12.57 $13.04 $13.04 275,162
2021-02-22 $13.53 $13.77 $13.15 $13.28 $13.28 237,683
2021-02-19 $14.01 $14.06 $13.51 $13.71 $13.71 384,101
2021-02-18 $13.68 $14.18 $13.61 $13.95 $13.95 345,497
2021-02-17 $13.01 $13.78 $12.92 $13.74 $13.74 779,492
2021-02-16 $11.71 $13.04 $11.66 $12.92 $12.92 749,646
2021-02-12 $11.64 $11.73 $11.50 $11.54 $11.54 138,377
2021-02-11 $11.66 $11.82 $11.37 $11.72 $11.72 241,319
2021-02-10 $11.74 $11.86 $11.66 $11.67 $11.67 238,336
2021-02-09 $11.22 $11.72 $11.18 $11.64 $11.64 333,679
2021-02-08 $11.07 $11.21 $10.90 $11.20 $11.20 599,301
2021-02-05 $11.17 $11.19 $10.89 $10.97 $10.97 131,352
2021-02-04 $10.87 $11.05 $10.87 $11.04 $11.04 129,268
2021-02-03 $11.04 $11.12 $10.82 $10.91 $10.91 217,455
2021-02-02 $10.89 $10.96 $10.65 $10.91 $10.91 186,855
2021-02-01 $10.75 $10.88 $10.63 $10.72 $10.72 348,296
2021-01-29 $11.13 $11.13 $10.40 $10.65 $10.65 392,920
2021-01-28 $11.20 $11.37 $10.93 $11.20 $11.20 345,605
2021-01-27 $10.99 $11.29 $10.94 $11.06 $11.06 302,251
2021-01-26 $11.33 $11.36 $11.16 $11.23 $11.23 189,164
2021-01-25 $11.11 $11.26 $10.78 $11.24 $11.24 410,130
2021-01-22 $11.05 $11.24 $10.98 $11.23 $11.23 195,999
2021-01-21 $11.25 $11.34 $10.84 $11.17 $11.17 550,699
2021-01-20 $11.38 $11.46 $11.15 $11.26 $11.26 370,765
2021-01-19 $11.36 $11.49 $11.23 $11.32 $11.32 344,998
2021-01-15 $10.93 $11.33 $10.80 $11.23 $11.23 420,132
2021-01-14 $10.79 $11.41 $10.76 $11.11 $11.11 313,058
2021-01-13 $10.76 $10.83 $10.62 $10.72 $10.72 203,258
2021-01-12 $10.95 $11.02 $10.72 $10.85 $10.85 192,151
2021-01-11 $10.74 $11.14 $10.72 $10.91 $10.91 224,717
2021-01-08 $10.81 $10.97 $10.55 $10.90 $10.90 274,828
2021-01-07 $10.85 $11.04 $10.51 $10.77 $10.77 370,932
2021-01-06 $10.62 $11.01 $10.43 $10.83 $10.83 411,430
2021-01-05 $10.00 $10.68 $10.00 $10.47 $10.47 526,589
2021-01-04 $10.70 $10.70 $9.92 $10.09 $10.09 332,882
2020-12-31 $10.34 $10.81 $10.19 $10.67 $10.67 234,191
2020-12-30 $10.42 $10.79 $10.35 $10.38 $10.38 262,865
2020-12-29 $10.60 $10.60 $10.21 $10.35 $10.35 308,043
2020-12-28 $10.39 $10.88 $10.27 $10.70 $10.70 310,225
2020-12-24 $10.39 $10.41 $10.15 $10.18 $10.18 153,196
2020-12-23 $10.02 $10.33 $10.00 $10.28 $10.28 294,137
2020-12-22 $9.89 $10.03 $9.65 $10.00 $10.00 468,797
2020-12-21 $9.83 $9.93 $9.61 $9.91 $9.91 506,076
2020-12-18 $9.07 $10.12 $9.07 $10.03 $10.03 1,487,220
2020-12-17 $8.99 $9.04 $8.83 $8.99 $8.99 230,483
2020-12-16 $9.28 $9.34 $8.89 $8.95 $8.95 450,050
2020-12-15 $9.16 $9.40 $9.04 $9.33 $9.33 237,500
2020-12-14 $9.36 $9.49 $8.91 $9.02 $9.02 471,516
2020-12-11 $8.82 $9.40 $8.74 $9.31 $9.31 466,184
2020-12-10 $8.53 $8.94 $8.47 $8.90 $8.90 222,625
2020-12-09 $8.70 $8.79 $8.45 $8.58 $8.58 238,218
2020-12-08 $8.34 $8.65 $8.26 $8.64 $8.64 186,023
2020-12-07 $8.50 $8.53 $8.18 $8.44 $8.44 218,958
2020-12-04 $8.35 $8.48 $8.27 $8.42 $8.42 177,249
2020-12-03 $8.40 $8.43 $8.18 $8.25 $8.25 161,860
2020-12-02 $8.18 $8.60 $8.10 $8.40 $8.40 213,588
2020-12-01 $8.20 $8.42 $8.02 $8.18 $8.18 194,946
2020-11-30 $8.07 $8.41 $8.00 $8.19 $8.19 234,204
2020-11-27 $8.31 $8.47 $8.02 $8.14 $8.14 135,487
2020-11-25 $8.21 $8.61 $8.05 $8.34 $8.34 349,070
2020-11-24 $7.81 $8.22 $7.65 $8.21 $8.21 491,480
2020-11-23 $7.31 $7.79 $7.31 $7.64 $7.64 219,523
2020-11-20 $7.05 $7.27 $7.04 $7.26 $7.26 1,042,568
2020-11-19 $7.14 $7.29 $7.02 $7.15 $7.15 434,703
2020-11-18 $7.34 $7.44 $7.20 $7.20 $7.20 172,494
2020-11-17 $7.04 $7.42 $7.01 $7.33 $7.33 330,624
2020-11-16 $6.96 $7.26 $6.88 $7.16 $7.16 281,464
2020-11-13 $6.73 $6.97 $6.68 $6.83 $6.83 226,802
2020-11-12 $6.55 $6.75 $6.50 $6.69 $6.69 309,982
2020-11-11 $6.55 $6.80 $6.46 $6.62 $6.62 392,681
2020-11-10 $6.58 $6.73 $6.38 $6.51 $6.51 346,689
2020-11-09 $6.00 $6.56 $5.97 $6.15 $6.15 671,495
2020-11-06 $5.75 $6.04 $5.75 $5.95 $5.95 286,167
2020-11-05 $5.47 $5.78 $5.47 $5.70 $5.70 124,399
2020-11-04 $5.26 $5.53 $5.17 $5.45 $5.45 223,344
2020-11-03 $5.33 $5.42 $5.24 $5.38 $5.38 168,607
2020-11-02 $5.10 $5.26 $4.96 $5.22 $5.22 207,411
2020-10-30 $4.97 $5.05 $4.91 $4.99 $4.99 112,974
2020-10-29 $4.72 $5.00 $4.72 $4.97 $4.97 137,292
2020-10-28 $4.82 $4.99 $4.75 $4.76 $4.76 548,789
2020-10-27 $5.05 $5.10 $4.95 $4.97 $4.97 117,108
2020-10-26 $5.13 $5.23 $5.01 $5.06 $5.06 113,873
2020-10-23 $5.34 $5.38 $5.13 $5.25 $5.25 125,564
2020-10-22 $5.19 $5.38 $5.14 $5.28 $5.28 210,404
2020-10-21 $5.14 $5.23 $5.04 $5.18 $5.18 46,950
2020-10-20 $5.21 $5.22 $5.06 $5.10 $5.10 104,796
2020-10-19 $5.44 $5.53 $5.16 $5.19 $5.19 104,058
2020-10-16 $5.31 $5.46 $5.29 $5.36 $5.36 114,867
2020-10-15 $5.19 $5.38 $5.16 $5.36 $5.36 111,360
2020-10-14 $5.34 $5.43 $5.27 $5.29 $5.29 59,586
2020-10-13 $5.49 $5.50 $5.27 $5.32 $5.32 112,353
2020-10-12 $5.27 $5.56 $5.24 $5.53 $5.53 114,909
2020-10-09 $5.35 $5.39 $5.25 $5.27 $5.27 120,732
2020-10-08 $5.32 $5.33 $5.12 $5.31 $5.31 137,660
2020-10-07 $5.25 $5.38 $5.19 $5.29 $5.29 215,724
2020-10-06 $5.56 $5.56 $5.19 $5.21 $5.21 204,300
2020-10-05 $5.33 $5.48 $5.28 $5.45 $5.45 173,515
2020-10-02 $5.12 $5.36 $5.07 $5.30 $5.30 176,499
2020-10-01 $5.25 $5.27 $5.17 $5.23 $5.23 133,614
2020-09-30 $5.14 $5.29 $5.10 $5.19 $5.19 183,362
2020-09-29 $5.21 $5.25 $5.04 $5.12 $5.12 134,456
2020-09-28 $5.25 $5.31 $5.17 $5.21 $5.21 160,294
2020-09-25 $5.05 $5.20 $5.02 $5.15 $5.15 186,112
2020-09-24 $5.21 $5.27 $5.06 $5.10 $5.10 209,712
2020-09-23 $5.51 $5.60 $5.19 $5.19 $5.19 177,717
2020-09-22 $5.41 $5.54 $5.32 $5.51 $5.51 258,355
2020-09-21 $5.64 $5.73 $5.35 $5.38 $5.38 422,527
2020-09-18 $6.00 $6.00 $5.77 $5.80 $5.80 1,007,222
2020-09-17 $5.96 $6.02 $5.93 $5.96 $5.96 175,923
2020-09-16 $5.95 $6.22 $5.93 $6.06 $6.06 331,208
2020-09-15 $5.80 $6.01 $5.77 $5.90 $5.90 180,427
2020-09-14 $5.67 $5.81 $5.58 $5.76 $5.76 237,932
2020-09-11 $5.73 $5.73 $5.50 $5.60 $5.60 183,242
2020-09-10 $5.96 $6.03 $5.65 $5.72 $5.72 237,820
2020-09-09 $6.02 $6.08 $5.92 $5.97 $5.97 279,595
2020-09-08 $5.68 $6.03 $5.68 $5.95 $5.95 292,128
2020-09-04 $5.86 $5.86 $5.54 $5.70 $5.70 239,252
2020-09-03 $5.92 $6.04 $5.73 $5.78 $5.78 223,255
2020-09-02 $5.77 $6.00 $5.77 $5.87 $5.87 214,240
2020-09-01 $5.70 $5.98 $5.51 $5.80 $5.80 399,362
2020-08-31 $6.01 $6.02 $5.75 $5.75 $5.75 190,426
2020-08-28 $6.06 $6.10 $6.00 $6.03 $6.03 112,862
2020-08-27 $6.20 $6.23 $6.05 $6.09 $6.09 132,436
2020-08-26 $6.13 $6.21 $6.10 $6.15 $6.15 137,566
2020-08-25 $6.19 $6.21 $6.10 $6.16 $6.16 175,956
2020-08-24 $5.99 $6.18 $5.94 $6.13 $6.13 200,885
2020-08-21 $5.91 $5.97 $5.80 $5.95 $5.95 237,749
2020-08-20 $6.00 $6.10 $5.95 $6.00 $6.00 185,725
2020-08-19 $6.14 $6.23 $6.05 $6.08 $6.08 184,296
2020-08-18 $6.20 $6.20 $6.09 $6.09 $6.09 263,919
2020-08-17 $6.50 $6.50 $6.20 $6.22 $6.22 165,711
2020-08-14 $6.52 $6.61 $6.49 $6.49 $6.49 171,013
2020-08-13 $6.60 $6.66 $6.43 $6.45 $6.45 206,565
2020-08-12 $6.66 $6.73 $6.54 $6.67 $6.67 244,297
2020-08-11 $6.53 $6.75 $6.48 $6.52 $6.52 361,545
2020-08-10 $6.53 $6.61 $6.41 $6.56 $6.56 240,440
2020-08-07 $6.44 $6.65 $6.43 $6.47 $6.47 259,861
2020-08-06 $6.37 $6.55 $6.30 $6.52 $6.52 309,688
2020-08-05 $6.34 $6.46 $6.12 $6.34 $6.34 265,958
2020-08-04 $5.49 $6.43 $5.41 $6.41 $6.41 578,549
2020-08-03 $5.35 $5.70 $5.35 $5.62 $5.62 186,340
2020-07-31 $5.70 $5.70 $5.35 $5.46 $5.46 210,717
2020-07-30 $5.66 $5.77 $5.55 $5.72 $5.72 158,176
2020-07-29 $5.70 $5.78 $5.58 $5.78 $5.78 301,143
2020-07-28 $5.72 $5.84 $5.68 $5.70 $5.70 189,547
2020-07-27 $6.10 $6.10 $5.59 $5.73 $5.73 243,310
2020-07-24 $5.59 $6.16 $5.55 $6.10 $6.10 521,950
2020-07-23 $5.63 $5.67 $5.32 $5.54 $5.54 370,942
2020-07-22 $5.22 $5.75 $5.14 $5.63 $5.63 3,046,180
2020-07-21 $5.49 $5.51 $5.25 $5.29 $5.29 241,611
2020-07-20 $5.43 $5.47 $5.31 $5.38 $5.38 160,211
2020-07-17 $5.44 $5.59 $5.39 $5.50 $5.50 205,600
2020-07-16 $5.48 $5.49 $5.35 $5.48 $5.48 141,500
2020-07-15 $5.39 $5.51 $5.35 $5.50 $5.50 235,700
2020-07-14 $5.31 $5.38 $5.19 $5.28 $5.28 186,000
2020-07-13 $5.34 $5.44 $5.25 $5.31 $5.31 242,500
2020-07-10 $4.96 $5.26 $4.91 $5.26 $5.26 172,200
2020-07-09 $5.05 $5.10 $4.91 $4.96 $4.96 232,000
2020-07-08 $5.12 $5.12 $4.98 $5.11 $5.11 219,100
2020-07-07 $5.24 $5.32 $5.13 $5.16 $5.16 238,500
2020-07-06 $5.38 $5.42 $5.15 $5.33 $5.33 248,400
2020-07-02 $5.57 $5.65 $5.18 $5.25 $5.25 246,700
2020-07-01 $5.26 $5.52 $5.26 $5.48 $5.48 368,700
2020-06-30 $5.56 $5.56 $5.14 $5.27 $5.27 284,200
2020-06-29 $5.36 $5.77 $5.33 $5.64 $5.64 350,400
2020-06-26 $5.92 $6.04 $5.25 $5.32 $5.32 3,922,482
2020-06-25 $5.80 $6.26 $5.76 $6.04 $6.04 482,599
2020-06-24 $6.09 $6.15 $5.81 $5.82 $5.82 309,015
2020-06-23 $6.18 $6.28 $6.09 $6.13 $6.13 257,151
2020-06-22 $6.35 $6.41 $6.12 $6.15 $6.15 274,533
2020-06-19 $6.34 $6.58 $6.29 $6.40 $6.40 396,463
2020-06-18 $6.09 $6.33 $6.09 $6.30 $6.30 270,316
2020-06-17 $6.52 $6.54 $6.17 $6.21 $6.21 245,338
2020-06-16 $6.40 $6.54 $6.22 $6.47 $6.47 571,358
2020-06-15 $6.00 $6.50 $6.00 $6.35 $6.35 539,676
2020-06-12 $6.49 $6.59 $6.11 $6.20 $6.20 371,830
2020-06-11 $6.63 $6.78 $6.26 $6.29 $6.29 414,431
2020-06-10 $6.71 $6.86 $6.62 $6.72 $6.72 322,903
2020-06-09 $6.74 $7.08 $6.72 $6.79 $6.79 490,176
2020-06-08 $6.89 $7.03 $6.82 $6.90 $6.90 462,090
2020-06-05 $6.89 $7.07 $6.66 $6.72 $6.72 332,301
2020-06-04 $6.44 $6.88 $6.44 $6.81 $6.81 391,610
2020-06-03 $6.55 $6.70 $6.48 $6.50 $6.50 363,040
2020-06-02 $6.53 $6.58 $6.28 $6.40 $6.40 242,222
2020-06-01 $6.52 $6.64 $6.36 $6.47 $6.47 249,604
2020-05-29 $6.14 $6.58 $6.03 $6.51 $6.51 501,207
2020-05-28 $6.56 $6.58 $6.12 $6.17 $6.17 194,295
2020-05-27 $6.50 $6.58 $6.33 $6.51 $6.51 261,962
2020-05-26 $6.37 $6.47 $6.10 $6.31 $6.31 451,042
2020-05-22 $6.21 $6.34 $5.79 $6.13 $6.13 228,232
2020-05-21 $5.62 $6.23 $5.62 $6.17 $6.17 304,280
2020-05-20 $5.42 $5.77 $5.32 $5.63 $5.63 401,024
2020-05-19 $5.18 $5.70 $5.16 $5.25 $5.25 350,310
2020-05-18 $5.51 $5.67 $4.99 $5.20 $5.20 412,997
2020-05-15 $5.26 $5.35 $5.15 $5.29 $5.29 151,461
2020-05-14 $5.15 $5.30 $4.92 $5.25 $5.25 198,869
2020-05-13 $5.24 $5.33 $5.05 $5.32 $5.32 180,296
2020-05-12 $5.43 $5.51 $5.27 $5.28 $5.28 184,923
2020-05-11 $5.33 $5.47 $5.15 $5.40 $5.40 204,991
2020-05-08 $5.61 $5.67 $5.44 $5.46 $5.46 225,091
2020-05-07 $5.15 $5.50 $4.98 $5.44 $5.44 418,189
2020-05-06 $5.02 $5.20 $4.90 $5.05 $5.05 164,074
2020-05-05 $5.29 $5.56 $5.00 $5.06 $5.06 372,559
2020-05-04 $5.73 $5.74 $5.33 $5.48 $5.48 220,938
2020-05-01 $5.77 $5.90 $5.64 $5.84 $5.84 123,961
2020-04-30 $6.07 $6.07 $5.50 $5.92 $5.92 270,569
2020-04-29 $5.83 $6.30 $5.77 $6.21 $6.21 746,107
2020-04-28 $5.69 $5.76 $5.48 $5.61 $5.61 410,641
2020-04-27 $5.54 $5.69 $5.46 $5.50 $5.50 274,312
2020-04-24 $5.58 $5.67 $5.21 $5.47 $5.47 209,506
2020-04-23 $5.31 $5.70 $5.26 $5.55 $5.55 698,859
2020-04-22 $5.44 $5.53 $5.26 $5.34 $5.34 193,020
2020-04-21 $5.30 $5.60 $5.25 $5.30 $5.30 325,565
2020-04-20 $5.69 $5.85 $5.32 $5.49 $5.49 560,723
2020-04-17 $5.05 $6.22 $4.91 $5.86 $5.86 1,587,792
2020-04-16 $4.38 $4.61 $4.35 $4.59 $4.59 281,848
2020-04-15 $4.39 $4.47 $4.10 $4.42 $4.42 171,052
2020-04-14 $4.53 $4.71 $4.50 $4.58 $4.58 158,119
2020-04-13 $4.68 $4.68 $4.31 $4.50 $4.50 136,574
2020-04-09 $4.58 $4.84 $4.53 $4.71 $4.71 312,655
2020-04-08 $4.58 $4.64 $4.33 $4.45 $4.45 237,264
2020-04-07 $4.69 $4.93 $4.40 $4.48 $4.48 369,453
2020-04-06 $4.20 $4.55 $4.13 $4.54 $4.54 208,198
2020-04-03 $3.98 $4.06 $3.75 $4.02 $4.02 322,291
2020-04-02 $4.00 $4.24 $3.90 $4.01 $4.01 184,875
2020-04-01 $4.50 $4.50 $3.96 $4.02 $4.02 193,118
2020-03-31 $4.19 $4.80 $4.12 $4.76 $4.76 399,305
2020-03-30 $3.98 $4.22 $3.92 $4.12 $4.12 176,454
2020-03-27 $4.13 $4.29 $3.99 $4.02 $4.02 379,081
2020-03-26 $3.87 $4.58 $3.80 $4.34 $4.34 435,473
2020-03-25 $3.61 $4.02 $3.53 $3.84 $3.84 408,626
2020-03-24 $3.32 $3.58 $3.21 $3.58 $3.58 262,348
2020-03-23 $3.23 $3.30 $3.10 $3.14 $3.14 300,394
2020-03-20 $3.97 $3.98 $3.11 $3.23 $3.23 450,604
2020-03-19 $3.32 $3.95 $3.30 $3.92 $3.92 577,908
2020-03-18 $3.33 $3.64 $3.07 $3.36 $3.36 339,294
2020-03-17 $3.42 $3.60 $3.33 $3.56 $3.56 376,002
2020-03-16 $3.27 $3.73 $3.23 $3.35 $3.35 413,746
2020-03-13 $3.51 $4.03 $3.51 $3.83 $3.83 514,894
2020-03-12 $3.77 $4.07 $2.95 $3.38 $3.38 1,409,984
2020-03-11 $3.94 $4.12 $3.78 $4.09 $4.09 910,404
2020-03-10 $4.79 $4.79 $4.28 $4.69 $4.69 713,075
2020-03-09 $4.95 $5.11 $4.27 $4.68 $4.68 802,684
2020-03-06 $5.20 $5.21 $5.03 $5.19 $5.19 720,526
2020-03-05 $6.36 $6.36 $4.84 $5.26 $5.26 1,146,847
2020-03-04 $6.27 $6.31 $6.06 $6.26 $6.26 380,171
2020-03-03 $6.31 $6.43 $6.14 $6.22 $6.22 191,692
2020-03-02 $6.28 $6.33 $6.08 $6.30 $6.30 239,614
2020-02-28 $6.33 $6.42 $6.20 $6.29 $6.29 274,637
2020-02-27 $6.57 $6.77 $6.43 $6.49 $6.49 398,819
2020-02-26 $6.91 $6.99 $6.66 $6.72 $6.72 242,584
2020-02-25 $7.00 $7.11 $6.90 $6.91 $6.91 321,923
2020-02-24 $7.23 $7.23 $6.92 $7.02 $7.02 433,731
2020-02-21 $7.50 $7.50 $7.37 $7.45 $7.45 162,631
2020-02-20 $7.44 $7.55 $7.42 $7.51 $7.51 163,664
2020-02-19 $7.35 $7.53 $7.33 $7.46 $7.46 165,657
2020-02-18 $7.45 $7.52 $7.30 $7.38 $7.38 148,896
2020-02-14 $7.45 $7.49 $7.36 $7.45 $7.45 186,406
2020-02-13 $7.66 $7.68 $7.47 $7.50 $7.50 179,626
2020-02-12 $8.05 $8.12 $7.69 $7.71 $7.71 313,727
2020-02-11 $7.90 $8.02 $7.76 $8.01 $8.01 412,962
2020-02-10 $7.45 $7.84 $7.45 $7.83 $7.83 456,727
2020-02-07 $7.48 $7.54 $7.38 $7.53 $7.53 338,820
2020-02-06 $7.38 $7.53 $7.34 $7.52 $7.52 508,956
2020-02-05 $7.20 $7.35 $7.20 $7.34 $7.34 311,992
2020-02-04 $7.00 $7.10 $6.95 $7.09 $7.09 241,011
2020-02-03 $6.78 $6.93 $6.77 $6.92 $6.92 301,877
2020-01-31 $6.78 $6.84 $6.71 $6.75 $6.75 233,547
2020-01-30 $6.66 $6.84 $6.66 $6.80 $6.80 414,067
2020-01-29 $6.90 $6.90 $6.68 $6.77 $6.77 442,400
2020-01-28 $6.73 $6.98 $6.73 $6.85 $6.85 180,991
2020-01-27 $6.53 $6.76 $6.48 $6.72 $6.72 286,801
2020-01-24 $6.61 $6.79 $6.55 $6.67 $6.67 296,306
2020-01-23 $6.56 $6.64 $6.45 $6.60 $6.60 219,350
2020-01-22 $6.56 $6.65 $6.55 $6.60 $6.60 157,930
2020-01-21 $6.66 $6.70 $6.57 $6.59 $6.59 139,716
2020-01-17 $6.73 $6.76 $6.56 $6.70 $6.70 382,081
2020-01-16 $6.72 $6.81 $6.52 $6.68 $6.68 240,429
2020-01-15 $6.68 $6.92 $6.68 $6.75 $6.75 215,654
2020-01-14 $6.69 $6.76 $6.61 $6.65 $6.65 718,827
2020-01-13 $6.69 $6.76 $6.66 $6.72 $6.72 143,585
2020-01-10 $6.85 $6.87 $6.68 $6.72 $6.72 204,388
2020-01-09 $7.03 $7.11 $6.88 $6.88 $6.88 313,106
2020-01-08 $6.99 $7.17 $6.99 $7.02 $7.02 204,199
2020-01-07 $7.03 $7.11 $6.97 $7.00 $7.00 251,891
2020-01-06 $7.07 $7.17 $7.03 $7.08 $7.08 256,158
2020-01-03 $7.10 $7.17 $7.02 $7.12 $7.12 400,010
2020-01-02 $7.48 $7.55 $7.10 $7.19 $7.19 485,174
2019-12-31 $7.07 $7.43 $7.03 $7.42 $7.42 541,538
2019-12-30 $7.02 $7.18 $6.98 $7.02 $7.02 783,368
2019-12-27 $7.17 $7.20 $6.97 $7.06 $7.06 240,726
2019-12-26 $7.00 $7.10 $6.97 $7.09 $7.09 161,180
2019-12-24 $7.05 $7.05 $6.92 $6.98 $6.98 148,529
2019-12-23 $6.90 $7.03 $6.70 $7.00 $7.00 371,453
2019-12-20 $6.56 $6.67 $6.51 $6.63 $6.63 445,959
2019-12-19 $6.53 $6.59 $6.47 $6.53 $6.53 387,893
2019-12-18 $6.52 $6.60 $6.29 $6.53 $6.53 763,887
2019-12-17 $6.54 $6.57 $6.41 $6.52 $6.52 232,387
2019-12-16 $6.58 $6.65 $6.46 $6.53 $6.53 241,194
2019-12-13 $6.58 $6.68 $6.47 $6.54 $6.54 238,367
2019-12-12 $6.53 $6.76 $6.53 $6.65 $6.65 167,444
2019-12-11 $6.47 $6.62 $6.47 $6.58 $6.58 246,030
2019-12-10 $6.63 $6.70 $6.46 $6.51 $6.51 244,126
2019-12-09 $6.88 $6.95 $6.67 $6.67 $6.67 297,062
2019-12-06 $6.75 $7.03 $6.70 $6.89 $6.89 451,467
2019-12-05 $6.49 $6.92 $6.47 $6.74 $6.74 668,088
2019-12-04 $6.01 $6.31 $5.96 $6.27 $6.27 755,660
2019-12-03 $5.90 $6.00 $5.75 $5.98 $5.98 863,775
2019-12-02 $6.12 $6.13 $5.93 $5.94 $5.94 212,723
2019-11-29 $6.00 $6.19 $5.97 $6.13 $6.13 86,909
2019-11-27 $5.87 $6.02 $5.87 $5.98 $5.98 324,728
2019-11-26 $6.05 $6.08 $5.86 $5.89 $5.89 328,289
2019-11-25 $6.14 $6.19 $6.06 $6.07 $6.07 191,763
2019-11-22 $6.14 $6.19 $6.07 $6.15 $6.15 171,468
2019-11-21 $6.20 $6.22 $6.00 $6.11 $6.11 258,898
2019-11-20 $6.34 $6.45 $6.21 $6.23 $6.23 346,979
2019-11-19 $6.36 $6.40 $6.27 $6.33 $6.33 242,807
2019-11-18 $6.38 $6.41 $6.31 $6.38 $6.38 100,291
2019-11-15 $6.48 $6.52 $6.36 $6.40 $6.40 239,385
2019-11-14 $6.52 $6.55 $6.40 $6.42 $6.42 412,862
2019-11-13 $6.50 $6.54 $6.44 $6.48 $6.48 164,211
2019-11-12 $6.56 $6.60 $6.49 $6.55 $6.55 204,426
2019-11-11 $6.46 $6.64 $6.37 $6.56 $6.56 192,125
2019-11-08 $6.42 $6.52 $6.30 $6.46 $6.46 307,250
2019-11-07 $6.50 $6.57 $6.39 $6.43 $6.43 400,975
2019-11-06 $6.47 $6.64 $6.39 $6.49 $6.49 431,804
2019-11-05 $6.68 $6.78 $6.43 $6.46 $6.46 440,571
2019-11-04 $7.08 $7.21 $6.54 $6.72 $6.72 1,232,260
2019-11-01 $6.60 $7.23 $6.50 $7.15 $7.15 1,794,779
2019-10-31 $6.23 $6.45 $6.23 $6.35 $6.35 521,519
2019-10-30 $6.16 $6.27 $6.15 $6.27 $6.27 363,456
2019-10-29 $6.22 $6.23 $6.09 $6.21 $6.21 462,206
2019-10-28 $6.11 $6.23 $6.01 $6.19 $6.19 494,636
2019-10-25 $6.03 $6.20 $6.01 $6.11 $6.11 504,262
2019-10-24 $6.20 $6.23 $6.00 $6.04 $6.04 344,169
2019-10-23 $5.96 $6.23 $5.87 $6.19 $6.19 450,987
2019-10-22 $5.97 $6.01 $5.88 $5.95 $5.95 587,542
2019-10-21 $5.98 $6.05 $5.91 $5.93 $5.93 435,351
2019-10-18 $5.93 $5.99 $5.77 $5.95 $5.95 460,172
2019-10-17 $5.90 $6.00 $5.72 $5.99 $5.99 646,299
2019-10-16 $6.04 $6.04 $5.86 $5.91 $5.91 644,156
2019-10-15 $5.76 $6.09 $5.75 $6.00 $6.00 547,601
2019-10-14 $5.75 $5.82 $5.66 $5.80 $5.80 519,462
2019-10-11 $5.77 $5.83 $5.70 $5.75 $5.75 596,611
2019-10-10 $5.70 $5.83 $5.69 $5.75 $5.75 654,606
2019-10-09 $5.71 $5.73 $5.49 $5.60 $5.60 788,053
2019-10-08 $5.86 $5.88 $5.68 $5.70 $5.70 330,407
2019-10-07 $6.01 $6.09 $5.91 $5.93 $5.93 304,480
2019-10-04 $6.01 $6.10 $6.00 $6.09 $6.09 97,694
2019-10-03 $6.08 $6.08 $5.92 $6.01 $6.01 247,672
2019-10-02 $5.99 $6.12 $5.91 $6.11 $6.11 294,642
2019-10-01 $6.18 $6.25 $5.99 $6.00 $6.00 415,551
2019-09-30 $6.00 $6.23 $5.95 $6.16 $6.16 331,756
2019-09-27 $6.25 $6.27 $5.96 $5.99 $5.99 464,314
2019-09-26 $6.45 $6.53 $6.24 $6.26 $6.26 263,317
2019-09-25 $6.47 $6.54 $6.37 $6.45 $6.45 356,748
2019-09-24 $6.50 $6.53 $6.41 $6.48 $6.48 935,686
2019-09-23 $6.27 $6.51 $6.26 $6.50 $6.50 990,803
2019-09-20 $6.35 $6.41 $6.29 $6.35 $6.35 698,546
2019-09-19 $6.42 $6.53 $6.34 $6.36 $6.36 669,680
2019-09-18 $6.43 $6.62 $6.31 $6.40 $6.40 898,659
2019-09-17 $6.25 $6.81 $6.22 $6.40 $6.40 675,783
2019-09-16 $5.94 $6.25 $5.94 $6.21 $6.21 441,049
2019-09-13 $5.87 $6.01 $5.82 $5.91 $5.91 528,652
2019-09-12 $5.69 $5.92 $5.60 $5.78 $5.78 561,633
2019-09-11 $5.70 $5.74 $5.66 $5.70 $5.70 889,467
2019-09-10 $5.58 $5.78 $5.58 $5.68 $5.68 732,034
2019-09-09 $5.49 $5.71 $5.47 $5.63 $5.63 341,877
2019-09-06 $5.46 $5.53 $5.41 $5.48 $5.48 151,493
2019-09-05 $5.51 $5.57 $5.46 $5.46 $5.46 214,426
2019-09-04 $5.43 $5.51 $5.43 $5.46 $5.46 189,023
2019-09-03 $5.54 $5.62 $5.37 $5.39 $5.39 300,141
2019-08-30 $5.65 $5.69 $5.53 $5.62 $5.62 301,189
2019-08-29 $5.72 $5.80 $5.58 $5.63 $5.63 296,700
2019-08-28 $5.32 $5.55 $5.30 $5.55 $5.55 244,472
2019-08-27 $5.26 $5.37 $5.17 $5.27 $5.27 246,546
2019-08-26 $5.00 $5.22 $4.98 $5.21 $5.21 178,382
2019-08-23 $5.19 $5.19 $4.99 $4.99 $4.99 313,856
2019-08-22 $5.41 $5.41 $5.12 $5.20 $5.20 269,224
2019-08-21 $5.57 $5.57 $5.34 $5.39 $5.39 165,366
2019-08-20 $5.65 $5.67 $5.45 $5.52 $5.52 555,064
2019-08-19 $5.76 $5.78 $5.59 $5.66 $5.66 251,566
2019-08-16 $5.56 $5.71 $5.32 $5.69 $5.69 459,617
2019-08-15 $5.63 $5.63 $5.21 $5.57 $5.57 597,052
2019-08-14 $5.61 $5.69 $5.38 $5.64 $5.64 406,623
2019-08-13 $5.94 $5.94 $5.50 $5.69 $5.69 783,437
2019-08-12 $6.04 $6.13 $5.87 $5.96 $5.96 319,803
2019-08-09 $6.16 $6.22 $5.94 $6.06 $6.06 349,083
2019-08-08 $6.24 $6.29 $5.99 $6.18 $6.18 276,377
2019-08-07 $6.27 $6.32 $6.00 $6.18 $6.18 290,967
2019-08-06 $7.05 $7.07 $6.50 $6.56 $6.56 444,689
2019-08-05 $7.03 $7.13 $6.74 $7.07 $7.07 351,246
2019-08-02 $7.30 $8.03 $7.14 $7.32 $7.32 393,068
2019-08-01 $7.58 $7.74 $7.43 $7.46 $7.46 125,882
2019-07-31 $7.69 $7.83 $7.54 $7.59 $7.59 135,002
2019-07-30 $7.64 $7.77 $7.58 $7.69 $7.69 71,442
2019-07-29 $7.80 $7.82 $7.61 $7.69 $7.69 127,855
2019-07-26 $7.69 $7.88 $7.61 $7.81 $7.81 118,124
2019-07-25 $7.87 $8.08 $7.65 $7.68 $7.68 124,366
2019-07-24 $7.40 $7.89 $7.37 $7.82 $7.82 217,091
2019-07-23 $7.32 $7.52 $7.20 $7.44 $7.44 175,939
2019-07-22 $7.32 $7.40 $7.18 $7.30 $7.30 131,427
2019-07-19 $7.33 $7.36 $7.21 $7.31 $7.31 112,093
2019-07-18 $7.76 $7.76 $7.32 $7.34 $7.34 132,990
2019-07-17 $7.74 $8.00 $7.66 $7.77 $7.77 181,139
2019-07-16 $7.62 $7.82 $7.62 $7.75 $7.75 119,648
2019-07-15 $7.68 $7.68 $7.51 $7.60 $7.60 57,010
2019-07-12 $7.58 $7.74 $7.57 $7.68 $7.68 100,931
2019-07-11 $7.66 $7.68 $7.37 $7.58 $7.58 166,482
2019-07-10 $7.75 $7.76 $7.54 $7.63 $7.63 114,889
2019-07-09 $7.86 $7.87 $7.54 $7.64 $7.64 146,047
2019-07-08 $7.80 $7.95 $7.68 $7.86 $7.86 219,980
2019-07-05 $7.54 $7.95 $7.54 $7.88 $7.88 185,443
2019-07-03 $7.38 $7.55 $7.34 $7.55 $7.55 76,544
2019-07-02 $7.31 $7.39 $7.24 $7.36 $7.36 244,479
2019-07-01 $7.32 $7.36 $7.22 $7.31 $7.31 188,739
2019-06-28 $6.99 $7.35 $6.91 $7.26 $7.26 792,035
2019-06-27 $6.96 $7.04 $6.92 $7.02 $7.02 300,564
2019-06-26 $7.05 $7.08 $6.88 $7.00 $7.00 273,578
2019-06-25 $7.15 $7.16 $6.98 $7.03 $7.03 243,316
2019-06-24 $7.14 $7.22 $7.07 $7.17 $7.17 249,716
2019-06-21 $7.37 $7.45 $7.10 $7.16 $7.16 194,512
2019-06-20 $7.47 $7.57 $7.32 $7.42 $7.42 201,481
2019-06-19 $7.32 $7.49 $7.26 $7.46 $7.46 235,772
2019-06-18 $7.13 $7.44 $7.13 $7.34 $7.34 135,379
2019-06-17 $7.16 $7.17 $6.96 $7.08 $7.08 170,895
2019-06-14 $7.11 $7.24 $7.06 $7.16 $7.16 179,222
2019-06-13 $7.22 $7.27 $7.04 $7.12 $7.12 147,536
2019-06-12 $7.16 $7.22 $7.09 $7.17 $7.17 136,524
2019-06-11 $7.30 $7.30 $7.06 $7.20 $7.20 163,107
2019-06-10 $7.31 $7.41 $7.26 $7.27 $7.27 141,133
2019-06-07 $7.28 $7.31 $7.20 $7.29 $7.29 190,418
2019-06-06 $7.15 $7.26 $7.03 $7.24 $7.24 199,098
2019-06-05 $7.31 $7.32 $6.96 $7.15 $7.15 321,627
2019-06-04 $7.39 $7.46 $7.17 $7.30 $7.30 258,384
2019-06-03 $7.47 $7.47 $7.25 $7.33 $7.33 294,888
2019-05-31 $7.53 $7.59 $7.45 $7.46 $7.46 252,788
2019-05-30 $7.78 $7.84 $7.56 $7.63 $7.63 151,820
2019-05-29 $7.77 $7.85 $7.63 $7.77 $7.77 276,252
2019-05-28 $7.95 $8.01 $7.78 $7.83 $7.83 236,001
2019-05-24 $7.98 $8.08 $7.90 $7.95 $7.95 93,837
2019-05-23 $8.14 $8.14 $7.89 $7.94 $7.94 152,113
2019-05-22 $8.28 $8.32 $8.06 $8.26 $8.26 170,441
2019-05-21 $8.44 $8.49 $8.29 $8.33 $8.33 241,803
2019-05-20 $8.36 $8.44 $8.05 $8.40 $8.40 284,615
2019-05-17 $8.27 $8.45 $8.21 $8.39 $8.39 237,192
2019-05-16 $8.29 $8.48 $8.24 $8.33 $8.33 238,010
2019-05-15 $8.07 $8.32 $8.00 $8.30 $8.30 127,126
2019-05-14 $8.10 $8.19 $8.00 $8.17 $8.17 146,116
2019-05-13 $8.31 $8.54 $7.99 $8.09 $8.09 281,833
2019-05-10 $8.31 $8.47 $8.13 $8.42 $8.42 402,589
2019-05-09 $7.75 $8.49 $7.64 $8.37 $8.37 530,449
2019-05-08 $7.89 $8.22 $7.81 $7.83 $7.83 275,711
2019-05-07 $8.14 $8.79 $7.76 $7.92 $7.92 567,643
2019-05-06 $7.97 $8.26 $7.92 $8.14 $8.14 136,515
2019-05-03 $8.06 $8.24 $8.01 $8.08 $8.08 207,694
2019-05-02 $7.96 $8.04 $7.80 $8.02 $8.02 266,468
2019-05-01 $8.00 $8.17 $7.95 $7.99 $7.99 177,989
2019-04-30 $8.28 $8.28 $7.86 $7.99 $7.99 288,742
2019-04-29 $8.28 $8.48 $8.19 $8.27 $8.27 205,953
2019-04-26 $8.24 $8.49 $8.15 $8.28 $8.28 203,539
2019-04-25 $8.49 $8.49 $8.16 $8.24 $8.24 205,540
2019-04-24 $8.78 $8.78 $8.49 $8.51 $8.51 121,224
2019-04-23 $9.04 $9.04 $8.73 $8.78 $8.78 159,432
2019-04-22 $9.19 $9.26 $8.98 $9.05 $9.05 106,492
2019-04-18 $9.36 $9.36 $9.20 $9.25 $9.25 142,245
2019-04-17 $9.26 $9.40 $9.18 $9.40 $9.40 148,928
2019-04-16 $9.21 $9.27 $9.04 $9.21 $9.21 191,417
2019-04-15 $9.51 $9.62 $9.16 $9.20 $9.20 218,641
2019-04-12 $9.67 $9.70 $9.51 $9.52 $9.52 120,835
2019-04-11 $9.74 $9.84 $9.57 $9.59 $9.59 107,166
2019-04-10 $9.40 $9.87 $9.40 $9.73 $9.73 329,887
2019-04-09 $9.21 $9.60 $8.90 $9.37 $9.37 446,770
2019-04-08 $9.74 $9.83 $9.50 $9.53 $9.53 172,734
2019-04-05 $9.56 $9.82 $9.56 $9.74 $9.74 285,534
2019-04-04 $9.45 $9.59 $9.45 $9.49 $9.49 313,557
2019-04-03 $9.46 $9.60 $9.42 $9.44 $9.44 330,155
2019-04-02 $9.41 $9.63 $9.41 $9.43 $9.43 681,082
2019-04-01 $9.15 $9.59 $9.15 $9.44 $9.44 544,331
2019-03-29 $9.35 $9.44 $9.08 $9.10 $9.10 595,925
2019-03-28 $9.30 $9.58 $9.28 $9.30 $9.30 428,201
2019-03-27 $9.39 $9.60 $9.30 $9.31 $9.31 364,868
2019-03-26 $9.49 $9.59 $9.34 $9.41 $9.41 321,954
2019-03-25 $9.53 $9.57 $9.42 $9.46 $9.46 353,403
2019-03-22 $9.36 $9.62 $9.36 $9.50 $9.50 550,697
2019-03-21 $9.17 $9.82 $9.17 $9.44 $9.44 430,142
2019-03-20 $9.43 $9.47 $9.15 $9.22 $9.22 376,335
2019-03-19 $9.21 $9.58 $9.21 $9.31 $9.31 773,573
2019-03-18 $9.19 $9.52 $9.15 $9.21 $9.21 507,948
2019-03-15 $8.69 $9.19 $8.66 $9.18 $9.18 786,959
2019-03-14 $8.24 $8.54 $8.24 $8.50 $8.50 349,960
2019-03-13 $7.87 $8.30 $7.87 $8.24 $8.24 286,447
2019-03-12 $7.89 $8.15 $7.72 $7.86 $7.86 310,105
2019-03-11 $7.51 $8.00 $7.46 $7.91 $7.91 282,505
2019-03-08 $7.91 $7.91 $7.26 $7.50 $7.50 559,426
2019-03-07 $7.72 $8.09 $6.99 $7.98 $7.98 328,996
2019-03-06 $8.01 $8.06 $7.71 $7.93 $7.93 952,707
2019-03-05 $8.20 $8.30 $7.95 $8.02 $8.02 141,868
2019-03-04 $8.31 $8.66 $8.08 $8.19 $8.19 1,106,230
2019-03-01 $8.24 $8.37 $8.15 $8.30 $8.30 102,242
2019-02-28 $8.33 $8.40 $8.11 $8.22 $8.22 123,721
2019-02-27 $8.39 $8.43 $8.22 $8.33 $8.33 96,040
2019-02-26 $8.48 $8.59 $8.36 $8.41 $8.41 88,594
2019-02-25 $8.68 $8.75 $8.39 $8.51 $8.51 139,256
2019-02-22 $8.32 $8.70 $8.31 $8.62 $8.62 196,510
2019-02-21 $8.27 $8.40 $8.20 $8.32 $8.32 102,709
2019-02-20 $8.60 $8.71 $8.24 $8.26 $8.26 164,441
2019-02-19 $8.44 $8.66 $8.43 $8.60 $8.60 149,134
2019-02-15 $8.13 $8.54 $8.13 $8.49 $8.49 169,975
2019-02-14 $7.83 $8.12 $7.83 $8.08 $8.08 104,412
2019-02-13 $7.91 $8.03 $7.85 $7.89 $7.89 69,718
2019-02-12 $7.91 $8.04 $7.89 $7.92 $7.92 164,139
2019-02-11 $7.68 $7.89 $7.68 $7.86 $7.86 186,029
2019-02-08 $7.44 $7.71 $7.39 $7.70 $7.70 157,999
2019-02-07 $7.51 $7.58 $7.33 $7.52 $7.52 148,685
2019-02-06 $7.80 $7.81 $7.52 $7.56 $7.56 137,239
2019-02-05 $7.92 $7.97 $7.72 $7.80 $7.80 80,213
2019-02-04 $7.81 $8.07 $7.80 $7.89 $7.89 227,608
2019-02-01 $7.58 $7.87 $7.52 $7.85 $7.85 257,607
2019-01-31 $7.23 $7.58 $7.18 $7.56 $7.56 226,495
2019-01-30 $7.39 $7.39 $7.19 $7.23 $7.23 166,785
2019-01-29 $7.52 $7.53 $7.29 $7.36 $7.36 178,404
2019-01-28 $7.51 $7.65 $7.34 $7.52 $7.52 170,687
2019-01-25 $7.79 $7.92 $7.57 $7.58 $7.58 118,798
2019-01-24 $7.60 $7.81 $7.52 $7.79 $7.79 192,536
2019-01-23 $7.66 $7.86 $7.47 $7.58 $7.58 249,652
2019-01-22 $7.87 $7.97 $7.44 $7.66 $7.66 200,743
2019-01-18 $7.83 $8.07 $7.79 $7.89 $7.89 167,148
2019-01-17 $7.83 $7.83 $7.51 $7.80 $7.80 319,093
2019-01-16 $8.08 $8.24 $7.80 $7.83 $7.83 186,454
2019-01-15 $7.97 $8.15 $7.94 $8.10 $8.10 416,421
2019-01-14 $7.91 $8.09 $7.78 $7.97 $7.97 556,167
2019-01-11 $7.89 $7.97 $7.64 $7.94 $7.94 519,030
2019-01-10 $7.84 $7.96 $7.60 $7.95 $7.95 493,482
2019-01-09 $8.09 $8.15 $7.59 $7.88 $7.88 594,525
2019-01-08 $7.87 $8.05 $7.68 $8.05 $8.05 598,545
2019-01-07 $7.65 $7.88 $7.45 $7.84 $7.84 526,737
2019-01-04 $7.56 $7.77 $7.50 $7.64 $7.64 277,599
2019-01-03 $7.44 $7.56 $7.22 $7.43 $7.43 272,525
2019-01-02 $7.03 $7.68 $6.94 $7.49 $7.49 887,029
2018-12-31 $7.10 $7.21 $6.90 $7.13 $7.13 230,618
2018-12-28 $6.82 $7.13 $6.78 $7.03 $7.03 324,377
2018-12-27 $6.78 $6.93 $6.62 $6.76 $6.76 486,485
2018-12-26 $6.79 $6.94 $6.55 $6.89 $6.89 746,063
2018-12-24 $6.95 $7.04 $6.40 $6.76 $6.76 458,306
2018-12-21 $7.31 $7.51 $6.95 $7.02 $7.02 1,019,431
2018-12-20 $7.82 $7.82 $6.93 $7.30 $7.30 1,266,629
2018-12-19 $8.01 $8.04 $7.71 $7.87 $7.87 443,038
2018-12-18 $7.90 $8.05 $7.84 $7.95 $7.95 678,030
2018-12-17 $8.04 $8.08 $7.71 $7.85 $7.85 475,899
2018-12-14 $7.89 $8.07 $7.89 $7.98 $7.98 245,887
2018-12-13 $8.23 $8.26 $7.84 $7.91 $7.91 476,827
2018-12-12 $8.26 $8.35 $8.09 $8.14 $8.14 230,371
2018-12-11 $8.28 $8.43 $8.00 $8.05 $8.05 203,766
2018-12-10 $8.50 $8.57 $8.10 $8.13 $8.13 405,789
2018-12-07 $8.75 $8.79 $8.38 $8.48 $8.48 249,842
2018-12-06 $8.67 $8.74 $8.53 $8.70 $8.70 270,263
2018-12-04 $9.16 $9.19 $8.80 $8.82 $8.82 446,746
2018-12-03 $9.48 $9.66 $9.13 $9.17 $9.17 175,606
2018-11-30 $9.33 $9.61 $9.15 $9.34 $9.34 501,632
2018-11-29 $9.50 $9.59 $9.34 $9.40 $9.40 356,019
2018-11-28 $9.41 $9.66 $9.30 $9.50 $9.50 361,211
2018-11-27 $9.60 $9.70 $9.36 $9.38 $9.38 194,943
2018-11-26 $9.98 $10.18 $9.46 $9.64 $9.64 496,028
2018-11-23 $9.95 $10.03 $9.80 $9.86 $9.86 60,635
2018-11-21 $9.80 $10.11 $9.79 $10.00 $10.00 204,355
2018-11-20 $9.92 $9.96 $9.72 $9.73 $9.73 253,636
2018-11-19 $10.22 $10.34 $9.94 $10.03 $10.03 302,282
2018-11-16 $10.26 $10.43 $9.99 $10.18 $10.18 378,579
2018-11-15 $10.38 $10.60 $10.23 $10.32 $10.32 447,968
2018-11-14 $10.59 $10.83 $10.39 $10.49 $10.49 254,678
2018-11-13 $10.70 $10.81 $10.43 $10.46 $10.46 299,782
2018-11-12 $10.76 $10.96 $10.47 $10.74 $10.74 328,966
2018-11-09 $11.56 $11.72 $9.89 $10.88 $10.88 691,017
2018-11-08 $10.41 $10.64 $10.22 $10.38 $10.38 193,019
2018-11-07 $10.31 $10.78 $10.19 $10.43 $10.43 271,768
2018-11-06 $10.02 $10.30 $9.87 $10.22 $10.22 178,690
2018-11-05 $9.72 $10.09 $9.72 $9.99 $9.99 189,822
2018-11-02 $9.79 $10.08 $9.63 $9.77 $9.77 757,065
2018-11-01 $9.80 $9.93 $9.66 $9.75 $9.75 280,759
2018-10-31 $9.61 $9.86 $9.47 $9.74 $9.74 226,823
2018-10-30 $9.28 $9.62 $9.13 $9.54 $9.54 164,303
2018-10-29 $9.67 $9.75 $9.19 $9.31 $9.31 234,870
2018-10-26 $9.84 $9.92 $9.49 $9.57 $9.57 194,511
2018-10-25 $9.95 $10.11 $9.84 $9.92 $9.92 124,384
2018-10-24 $10.35 $10.42 $9.86 $9.86 $9.86 280,735
2018-10-23 $10.51 $10.64 $10.28 $10.39 $10.39 201,272
2018-10-22 $10.86 $10.86 $10.50 $10.60 $10.60 88,337
2018-10-19 $10.85 $11.15 $10.74 $10.83 $10.83 146,723
2018-10-18 $10.91 $11.10 $10.65 $10.86 $10.86 186,366
2018-10-17 $11.35 $11.35 $10.99 $11.03 $11.03 146,443
2018-10-16 $11.33 $11.42 $11.12 $11.37 $11.37 185,050
2018-10-15 $11.09 $11.44 $11.02 $11.30 $11.30 256,286
2018-10-12 $11.26 $11.28 $11.03 $11.09 $11.09 156,410
2018-10-11 $11.17 $11.27 $10.89 $11.08 $11.08 255,715
2018-10-10 $11.52 $11.66 $11.06 $11.22 $11.22 261,452
2018-10-09 $11.33 $11.76 $11.15 $11.54 $11.54 224,964
2018-10-08 $11.73 $11.73 $11.26 $11.35 $11.35 387,702
2018-10-05 $12.32 $12.38 $11.33 $11.74 $11.74 259,680
2018-10-04 $11.89 $12.37 $11.89 $12.30 $12.30 313,101
2018-10-03 $11.77 $12.07 $11.76 $11.96 $11.96 430,105
2018-10-02 $11.36 $11.90 $11.33 $11.69 $11.69 3,100,542
2018-10-01 $11.25 $11.41 $11.20 $11.21 $11.21 158,532
2018-09-28 $11.30 $11.32 $11.16 $11.21 $11.21 234,776
2018-09-27 $11.41 $11.50 $11.26 $11.33 $11.33 276,629
2018-09-26 $11.40 $11.72 $11.37 $11.41 $11.41 228,365
2018-09-25 $11.28 $11.43 $11.10 $11.40 $11.40 316,486
2018-09-24 $11.56 $11.56 $11.03 $11.23 $11.23 432,991
2018-09-21 $11.60 $11.76 $11.42 $11.47 $11.47 493,941
2018-09-20 $11.57 $11.75 $11.55 $11.62 $11.62 212,462
2018-09-19 $11.49 $11.60 $11.40 $11.52 $11.52 241,189
2018-09-18 $11.28 $11.88 $11.28 $11.49 $11.49 265,493
2018-09-17 $11.20 $11.49 $11.19 $11.28 $11.28 149,862
2018-09-14 $11.13 $11.25 $11.03 $11.18 $11.18 126,130
2018-09-13 $11.28 $11.45 $11.07 $11.14 $11.14 143,712
2018-09-12 $11.19 $11.39 $10.96 $11.28 $11.28 145,550
2018-09-11 $11.15 $11.27 $11.06 $11.18 $11.18 123,147
2018-09-10 $11.21 $11.40 $11.10 $11.17 $11.17 171,078
2018-09-07 $10.85 $11.24 $10.77 $11.14 $11.14 128,324
2018-09-06 $11.28 $11.37 $10.89 $10.91 $10.91 157,391
2018-09-05 $11.40 $11.44 $11.21 $11.29 $11.29 116,057
2018-09-04 $11.56 $11.56 $11.25 $11.40 $11.40 181,163
2018-08-31 $11.62 $11.70 $11.59 $11.65 $11.65 139,960
2018-08-30 $11.73 $11.90 $11.57 $11.61 $11.61 105,716
2018-08-29 $11.76 $11.90 $11.47 $11.83 $11.83 141,663
2018-08-28 $11.90 $12.14 $11.73 $11.77 $11.77 244,960
2018-08-27 $11.77 $11.97 $11.77 $11.86 $11.86 155,715
2018-08-24 $11.61 $11.90 $11.61 $11.77 $11.77 148,341
2018-08-23 $11.74 $11.75 $11.47 $11.61 $11.61 145,146
2018-08-22 $11.80 $11.86 $11.68 $11.73 $11.73 132,735
2018-08-21 $11.89 $11.98 $11.75 $11.79 $11.79 222,319
2018-08-20 $11.70 $11.93 $11.67 $11.80 $11.80 213,813
2018-08-17 $11.90 $11.90 $11.53 $11.69 $11.69 258,735
2018-08-16 $11.91 $12.14 $11.85 $11.90 $11.90 342,278
2018-08-15 $11.75 $11.82 $11.50 $11.82 $11.82 284,242
2018-08-14 $11.98 $12.00 $11.75 $11.80 $11.80 322,174
2018-08-13 $11.81 $12.23 $11.48 $11.97 $11.97 720,493
2018-08-10 $11.94 $12.91 $11.71 $12.65 $12.65 1,845,894
2018-08-09 $10.88 $11.09 $10.75 $10.93 $10.93 448,060
2018-08-08 $10.87 $10.98 $10.60 $10.87 $10.87 192,602
2018-08-07 $11.10 $11.16 $10.84 $10.93 $10.93 231,065
2018-08-06 $10.96 $11.22 $10.87 $10.97 $10.97 300,682
2018-08-03 $10.76 $11.05 $10.76 $10.91 $10.91 281,381
2018-08-02 $10.98 $11.04 $10.75 $10.77 $10.77 319,702
2018-08-01 $10.78 $11.03 $10.65 $10.98 $10.98 265,408
2018-07-31 $10.65 $11.00 $10.65 $10.88 $10.88 322,417
2018-07-30 $10.49 $10.68 $10.42 $10.60 $10.60 305,664
2018-07-27 $10.40 $10.71 $10.38 $10.40 $10.40 273,289
2018-07-26 $10.15 $10.52 $10.01 $10.40 $10.40 271,586
2018-07-25 $10.48 $10.53 $10.00 $10.12 $10.12 453,899
2018-07-24 $10.58 $10.64 $10.11 $10.41 $10.41 367,793
2018-07-23 $10.59 $10.79 $10.54 $10.65 $10.65 284,898
2018-07-20 $10.77 $10.84 $10.57 $10.66 $10.66 344,723
2018-07-19 $10.82 $10.95 $10.70 $10.76 $10.76 381,713
2018-07-18 $10.78 $11.05 $10.68 $10.96 $10.96 279,393
2018-07-17 $11.08 $11.23 $10.68 $10.77 $10.77 406,618
2018-07-16 $10.95 $11.27 $10.75 $11.14 $11.14 311,965
2018-07-13 $10.92 $11.08 $10.82 $10.88 $10.88 325,023
2018-07-12 $10.67 $10.98 $10.67 $10.90 $10.90 429,405
2018-07-11 $10.86 $10.91 $10.44 $10.65 $10.65 463,043
2018-07-10 $11.37 $11.52 $10.60 $10.98 $10.98 583,918
2018-07-09 $11.00 $11.51 $11.00 $11.43 $11.43 1,100,963
2018-07-06 $10.60 $11.06 $10.57 $11.00 $11.00 739,110
2018-07-05 $10.30 $10.62 $10.30 $10.57 $10.57 703,598
2018-07-03 $9.88 $10.38 $9.88 $10.30 $10.30 392,835
2018-07-02 $9.60 $9.88 $9.47 $9.82 $9.82 480,741
2018-06-29 $9.66 $9.88 $9.58 $9.66 $9.66 330,393
2018-06-28 $9.59 $9.67 $9.41 $9.66 $9.66 565,655
2018-06-27 $9.70 $9.85 $9.52 $9.57 $9.57 885,729
2018-06-26 $9.73 $9.78 $9.64 $9.70 $9.70 758,692
2018-06-25 $9.80 $10.03 $9.67 $9.74 $9.74 614,039
2018-06-22 $9.60 $10.03 $9.60 $9.79 $9.79 1,522,127
2018-06-21 $9.69 $9.72 $9.40 $9.44 $9.44 367,541
2018-06-20 $9.81 $9.97 $9.61 $9.69 $9.69 404,184
2018-06-19 $9.60 $9.82 $9.52 $9.75 $9.75 620,618
2018-06-18 $9.60 $9.81 $9.50 $9.60 $9.60 570,305
2018-06-15 $9.34 $9.75 $9.34 $9.68 $9.68 951,501
2018-06-14 $9.32 $9.57 $9.22 $9.33 $9.33 585,237
2018-06-13 $9.55 $9.58 $9.19 $9.24 $9.24 444,564
2018-06-12 $9.53 $9.68 $9.42 $9.52 $9.52 323,765
2018-06-11 $9.22 $9.62 $9.12 $9.48 $9.48 340,526
2018-06-08 $9.00 $9.44 $9.00 $9.23 $9.23 333,563
2018-06-07 $9.00 $9.10 $8.89 $9.00 $9.00 453,271
2018-06-06 $8.85 $9.00 $8.73 $8.94 $8.94 625,043
2018-06-05 $8.73 $8.99 $8.69 $8.77 $8.77 749,371
2018-06-04 $8.92 $9.07 $8.60 $8.65 $8.65 514,290
2018-06-01 $8.84 $9.00 $8.80 $8.92 $8.92 263,040
2018-05-31 $8.56 $9.00 $8.54 $8.85 $8.85 768,032
2018-05-30 $8.81 $8.81 $8.49 $8.51 $8.51 251,935
2018-05-29 $8.62 $8.97 $8.58 $8.72 $8.72 324,130
2018-05-25 $8.75 $8.77 $8.53 $8.68 $8.68 283,642
2018-05-24 $8.96 $9.01 $8.77 $8.77 $8.77 328,635
2018-05-23 $8.76 $9.02 $8.72 $8.95 $8.95 271,590
2018-05-22 $8.97 $9.00 $8.73 $8.87 $8.87 303,423
2018-05-21 $8.97 $9.20 $8.86 $8.93 $8.93 509,305
2018-05-18 $8.53 $8.77 $8.42 $8.67 $8.67 232,104
2018-05-17 $8.00 $8.66 $8.00 $8.48 $8.48 445,231
2018-05-16 $8.26 $8.38 $8.12 $8.28 $8.28 395,054
2018-05-15 $8.61 $8.84 $8.30 $8.33 $8.33 445,183
2018-05-14 $8.63 $8.82 $8.25 $8.74 $8.74 710,740
2018-05-11 $7.66 $9.16 $7.62 $8.69 $8.69 1,907,331
2018-05-10 $6.63 $6.81 $6.61 $6.75 $6.75 272,485
2018-05-09 $6.50 $6.65 $6.45 $6.60 $6.60 176,784
2018-05-08 $6.70 $6.70 $6.49 $6.50 $6.50 140,834
2018-05-07 $6.47 $6.81 $6.44 $6.70 $6.70 162,325
2018-05-04 $6.20 $6.51 $6.20 $6.46 $6.46 103,122
2018-05-03 $6.36 $6.37 $6.17 $6.25 $6.25 194,344
2018-05-02 $6.33 $6.57 $6.33 $6.40 $6.40 266,605
2018-05-01 $6.30 $6.35 $6.03 $6.34 $6.34 408,822
2018-04-30 $6.47 $6.52 $6.30 $6.33 $6.33 191,342
2018-04-27 $6.90 $6.93 $6.40 $6.51 $6.51 590,540
2018-04-26 $6.95 $7.02 $6.90 $6.93 $6.93 168,024
2018-04-25 $6.93 $7.01 $6.92 $6.97 $6.97 199,175
2018-04-24 $7.08 $7.10 $6.92 $6.97 $6.97 252,593
2018-04-23 $7.01 $7.28 $7.01 $7.05 $7.05 282,798
2018-04-20 $6.96 $7.18 $6.85 $7.00 $7.00 568,565
2018-04-19 $6.92 $7.14 $6.83 $6.96 $6.96 353,944
2018-04-18 $6.84 $7.01 $6.80 $6.90 $6.90 477,728
2018-04-17 $6.89 $6.92 $6.79 $6.85 $6.85 378,837
2018-04-16 $6.92 $6.99 $6.75 $6.84 $6.84 898,022
2018-04-13 $6.79 $7.03 $6.72 $6.90 $6.90 519,066
2018-04-12 $6.76 $6.88 $6.66 $6.82 $6.82 332,354
2018-04-11 $6.79 $6.82 $6.68 $6.75 $6.75 344,729
2018-04-10 $6.84 $6.99 $6.79 $6.81 $6.81 164,723
2018-04-09 $6.89 $6.95 $6.71 $6.79 $6.79 245,398
2018-04-06 $7.11 $7.20 $6.84 $6.85 $6.85 359,459
2018-04-05 $7.13 $7.16 $7.00 $7.13 $7.13 264,577
2018-04-04 $6.95 $7.20 $6.83 $7.10 $7.10 275,875
2018-04-03 $7.11 $7.13 $6.86 $7.00 $7.00 270,210
2018-04-02 $7.10 $7.15 $6.96 $7.04 $7.04 250,928
2018-03-29 $7.18 $7.26 $7.09 $7.15 $7.15 227,568
2018-03-28 $7.24 $7.30 $7.13 $7.18 $7.18 514,234
2018-03-27 $7.19 $7.25 $7.09 $7.17 $7.17 310,430
2018-03-26 $7.34 $7.34 $7.12 $7.19 $7.19 801,956
2018-03-23 $7.39 $7.46 $7.31 $7.31 $7.31 531,894
2018-03-22 $7.58 $7.61 $7.27 $7.33 $7.33 840,755
2018-03-21 $7.30 $7.79 $7.26 $7.69 $7.69 897,637
2018-03-20 $7.33 $7.46 $7.25 $7.35 $7.35 966,632
2018-03-19 $7.36 $7.38 $7.12 $7.35 $7.35 1,087,677
2018-03-16 $7.09 $7.48 $7.08 $7.41 $7.41 2,608,220
2018-03-15 $8.09 $8.09 $7.03 $7.04 $7.04 4,511,859
2018-03-14 $9.21 $9.35 $9.08 $9.18 $9.18 447,609
2018-03-13 $9.16 $9.43 $9.14 $9.23 $9.23 433,449
2018-03-12 $9.55 $9.57 $9.13 $9.13 $9.13 421,791
2018-03-09 $9.54 $9.56 $9.10 $9.25 $9.25 508,786
2018-03-08 $10.07 $10.07 $9.47 $9.48 $9.48 339,818
2018-03-07 $9.78 $10.05 $9.76 $9.99 $9.99 256,633
2018-03-06 $9.77 $9.97 $9.71 $9.91 $9.91 279,473
2018-03-05 $9.57 $10.01 $9.57 $9.77 $9.77 327,911
2018-03-02 $9.56 $9.76 $9.49 $9.64 $9.64 302,638
2018-03-01 $9.66 $9.83 $9.41 $9.63 $9.63 346,135
2018-02-28 $10.28 $10.35 $9.64 $9.66 $9.66 380,130
2018-02-27 $10.44 $10.50 $10.24 $10.26 $10.26 145,764
2018-02-26 $10.47 $10.50 $10.30 $10.42 $10.42 183,055
2018-02-23 $10.21 $10.49 $10.14 $10.45 $10.45 145,516
2018-02-22 $10.14 $10.33 $10.04 $10.16 $10.16 166,526
2018-02-21 $10.34 $10.34 $10.05 $10.05 $10.05 212,953
2018-02-20 $10.35 $10.45 $10.27 $10.33 $10.33 180,051
2018-02-16 $10.37 $10.46 $10.24 $10.37 $10.37 183,661
2018-02-15 $10.35 $10.44 $10.28 $10.41 $10.41 308,778
2018-02-14 $9.85 $10.31 $9.78 $10.26 $10.26 264,485
2018-02-13 $9.67 $9.95 $9.67 $9.88 $9.88 257,760
2018-02-12 $9.71 $9.80 $9.50 $9.70 $9.70 262,747
2018-02-09 $9.69 $9.78 $9.34 $9.64 $9.64 292,535
2018-02-08 $9.93 $10.10 $9.63 $9.64 $9.64 345,605
2018-02-07 $9.71 $9.97 $9.64 $9.88 $9.88 214,366
2018-02-06 $9.65 $9.89 $9.52 $9.71 $9.71 466,808
2018-02-05 $10.24 $10.31 $9.79 $9.79 $9.79 547,149
2018-02-02 $10.24 $10.32 $10.09 $10.25 $10.25 346,720
2018-02-01 $10.27 $10.36 $10.15 $10.29 $10.29 289,359
2018-01-31 $10.33 $10.36 $10.19 $10.24 $10.24 445,374
2018-01-30 $10.16 $10.33 $10.05 $10.31 $10.31 322,852
2018-01-29 $10.36 $10.36 $10.14 $10.18 $10.18 383,029
2018-01-26 $10.30 $10.42 $10.23 $10.34 $10.34 455,193
2018-01-25 $10.12 $10.32 $10.03 $10.32 $10.32 417,278
2018-01-24 $10.38 $10.50 $10.00 $10.09 $10.09 789,362
2018-01-23 $10.54 $10.67 $10.25 $10.36 $10.36 787,587
2018-01-22 $10.46 $10.61 $10.39 $10.54 $10.54 617,288
2018-01-19 $10.59 $10.62 $10.28 $10.48 $10.48 515,268
2018-01-18 $10.36 $10.83 $10.28 $10.60 $10.60 711,412
2018-01-17 $10.35 $10.47 $10.19 $10.32 $10.32 1,269,683
2018-01-16 $10.41 $10.58 $10.22 $10.29 $10.29 631,366
2018-01-12 $10.06 $10.43 $10.01 $10.35 $10.35 505,657
2018-01-11 $10.25 $10.25 $9.31 $10.05 $10.05 1,812,147
2018-01-10 $10.55 $10.78 $10.01 $10.25 $10.25 1,185,282
2018-01-09 $11.24 $11.34 $10.90 $10.96 $10.96 309,754
2018-01-08 $11.20 $11.36 $10.92 $11.25 $11.25 328,145
2018-01-05 $10.89 $11.19 $10.86 $11.16 $11.16 180,038
2018-01-04 $10.68 $11.23 $10.65 $10.90 $10.90 319,902
2018-01-03 $10.53 $10.75 $10.50 $10.67 $10.67 250,541
2018-01-02 $10.55 $10.88 $10.53 $10.62 $10.62 297,664
2017-12-29 $10.29 $10.67 $10.29 $10.57 $10.57 357,450
2017-12-28 $10.69 $10.69 $10.25 $10.33 $10.33 539,357
2017-12-27 $10.70 $10.87 $10.56 $10.70 $10.70 340,369
2017-12-26 $10.61 $11.08 $10.60 $10.74 $10.74 277,413
2017-12-22 $10.59 $10.73 $10.42 $10.64 $10.64 154,271
2017-12-21 $10.34 $10.82 $10.24 $10.43 $10.43 547,365
2017-12-20 $9.68 $9.87 $9.49 $9.81 $9.81 192,961
2017-12-19 $9.76 $10.03 $9.69 $9.79 $9.79 232,181
2017-12-18 $9.82 $9.88 $9.50 $9.77 $9.77 372,155
2017-12-15 $9.39 $9.52 $9.07 $9.47 $9.47 664,103
2017-12-14 $8.98 $9.37 $8.87 $9.26 $9.26 971,347
2017-12-13 $8.86 $8.93 $8.71 $8.76 $8.76 369,849
2017-12-12 $8.85 $9.01 $8.64 $8.82 $8.82 258,499
2017-12-11 $8.81 $9.06 $8.76 $8.80 $8.80 291,807
2017-12-08 $9.03 $9.11 $8.81 $8.85 $8.85 229,400
2017-12-07 $9.29 $9.31 $8.98 $9.05 $9.05 351,303
2017-12-06 $9.70 $9.71 $9.30 $9.31 $9.31 265,567
2017-12-05 $9.93 $9.96 $9.67 $9.68 $9.68 212,064
2017-12-04 $9.97 $10.19 $9.88 $9.88 $9.88 200,611
2017-12-01 $9.96 $10.07 $9.63 $9.92 $9.92 196,920
2017-11-30 $10.07 $10.24 $9.93 $10.00 $10.00 523,225
2017-11-29 $9.95 $10.55 $9.95 $10.07 $10.07 440,971
2017-11-28 $9.57 $9.98 $9.57 $9.95 $9.95 278,687
2017-11-27 $9.66 $9.77 $9.43 $9.57 $9.57 256,881
2017-11-24 $9.82 $9.98 $9.59 $9.61 $9.61 141,257
2017-11-22 $9.76 $10.02 $9.76 $9.84 $9.84 389,585
2017-11-21 $9.92 $10.00 $9.70 $9.74 $9.74 587,290
2017-11-20 $10.00 $10.27 $9.95 $9.99 $9.99 544,723
2017-11-17 $10.08 $10.25 $9.84 $10.00 $10.00 492,752
2017-11-16 $10.41 $10.46 $9.97 $10.01 $10.01 612,303
2017-11-15 $10.02 $10.68 $9.68 $10.35 $10.35 580,595
2017-11-14 $12.00 $12.00 $10.19 $10.22 $10.22 859,027
2017-11-13 $11.92 $11.95 $11.28 $11.56 $11.56 269,909
2017-11-10 $12.10 $12.14 $11.88 $11.95 $11.95 91,245
2017-11-09 $12.06 $12.19 $11.81 $12.11 $12.11 106,916
2017-11-08 $12.31 $12.32 $12.12 $12.16 $12.16 102,052
2017-11-07 $12.47 $12.47 $12.20 $12.24 $12.24 175,480
2017-11-06 $12.33 $12.69 $12.33 $12.48 $12.48 213,284
2017-11-03 $12.90 $12.92 $12.36 $12.38 $12.38 172,501
2017-11-02 $12.80 $13.02 $12.65 $12.99 $12.99 177,651
2017-11-01 $12.89 $12.90 $12.72 $12.87 $12.87 372,596
2017-10-31 $12.94 $12.96 $12.67 $12.79 $12.79 407,257
2017-10-30 $13.05 $13.05 $12.76 $12.92 $12.92 277,509
2017-10-27 $13.54 $13.57 $13.04 $13.11 $13.11 331,949
2017-10-26 $13.74 $13.82 $13.51 $13.54 $13.54 102,369
2017-10-25 $13.81 $13.93 $13.55 $13.77 $13.77 261,920
2017-10-24 $14.03 $14.14 $13.78 $13.80 $13.80 183,114
2017-10-23 $14.26 $14.26 $13.97 $13.99 $13.99 170,998
2017-10-20 $14.33 $14.54 $14.22 $14.31 $14.31 255,254
2017-10-19 $14.29 $14.29 $14.11 $14.24 $14.24 162,257
2017-10-18 $14.34 $14.37 $14.25 $14.29 $14.29 234,479
2017-10-17 $14.18 $14.39 $14.00 $14.33 $14.33 354,114
2017-10-16 $14.42 $14.47 $14.22 $14.29 $14.29 262,815
2017-10-13 $14.52 $14.55 $14.29 $14.48 $14.48 153,771
2017-10-12 $14.90 $14.95 $14.45 $14.50 $14.50 228,418
2017-10-11 $15.13 $15.13 $14.87 $14.88 $14.88 208,537
2017-10-10 $15.14 $15.39 $15.14 $15.16 $15.16 146,909
2017-10-09 $15.16 $15.23 $15.10 $15.12 $15.12 185,406
2017-10-06 $15.22 $15.22 $15.08 $15.16 $15.16 181,883
2017-10-05 $15.08 $15.29 $15.08 $15.18 $15.18 214,898
2017-10-04 $15.28 $15.38 $15.09 $15.16 $15.16 326,406
2017-10-03 $15.38 $15.42 $15.06 $15.18 $15.18 345,009
2017-10-02 $15.05 $15.50 $15.04 $15.43 $15.43 151,380
2017-09-29 $15.14 $15.28 $15.00 $15.08 $15.08 385,364
2017-09-28 $15.35 $15.35 $15.06 $15.13 $15.13 301,683
2017-09-27 $15.31 $15.55 $15.25 $15.48 $15.48 255,157
2017-09-26 $15.05 $15.38 $15.01 $15.30 $15.30 203,687
2017-09-25 $15.21 $15.29 $15.00 $15.03 $15.03 112,511
2017-09-22 $15.19 $15.24 $15.13 $15.15 $15.15 122,850
2017-09-21 $15.25 $15.39 $15.09 $15.25 $15.25 188,485
2017-09-20 $15.29 $15.29 $15.05 $15.17 $15.17 166,977
2017-09-19 $15.33 $15.44 $15.17 $15.26 $15.26 266,593
2017-09-18 $15.69 $15.74 $14.54 $15.36 $15.36 514,468
2017-09-15 $16.49 $16.58 $15.64 $15.72 $15.72 2,737,925
2017-09-14 $16.32 $16.57 $16.13 $16.39 $16.39 249,605
2017-09-13 $16.31 $16.66 $16.29 $16.38 $16.38 335,188
2017-09-12 $16.21 $16.50 $16.17 $16.39 $16.39 174,292
2017-09-11 $16.16 $16.48 $16.02 $16.26 $16.26 190,441
2017-09-08 $15.93 $16.25 $15.87 $16.05 $16.05 259,836
2017-09-07 $16.42 $16.55 $15.75 $15.96 $15.96 272,014
2017-09-06 $16.00 $16.50 $15.94 $16.47 $16.47 246,643
2017-09-05 $15.91 $16.15 $15.91 $16.08 $16.08 276,565
2017-09-01 $16.01 $16.20 $15.85 $15.99 $15.99 133,698
2017-08-31 $15.95 $16.43 $15.95 $16.04 $16.04 307,212
2017-08-30 $15.58 $16.12 $15.58 $16.00 $16.00 138,907
2017-08-29 $15.56 $15.92 $15.49 $15.66 $15.66 111,596
2017-08-28 $15.93 $15.93 $15.51 $15.58 $15.58 169,200
2017-08-25 $15.86 $16.03 $15.85 $15.92 $15.92 102,860
2017-08-24 $16.02 $16.06 $15.78 $15.81 $15.81 129,099
2017-08-23 $15.61 $16.28 $15.53 $16.05 $16.05 262,742
2017-08-22 $15.56 $15.76 $15.55 $15.67 $15.67 147,381
2017-08-21 $15.54 $15.84 $15.41 $15.49 $15.49 185,826
2017-08-18 $15.46 $15.67 $15.34 $15.50 $15.50 202,665
2017-08-17 $16.18 $16.29 $15.39 $15.50 $15.50 362,019
2017-08-16 $16.38 $16.54 $16.08 $16.17 $16.17 183,860
2017-08-15 $16.53 $16.77 $16.26 $16.31 $16.31 356,163
2017-08-14 $16.55 $16.77 $16.26 $16.39 $16.39 216,807
2017-08-11 $16.37 $16.81 $16.29 $16.45 $16.45 126,824
2017-08-10 $16.69 $16.90 $16.48 $16.51 $16.51 64,290
2017-08-09 $16.63 $16.75 $16.35 $16.65 $16.65 142,736
2017-08-08 $16.64 $16.87 $16.51 $16.55 $16.55 142,742
2017-08-07 $16.54 $16.69 $16.35 $16.67 $16.67 404,327
2017-08-04 $16.93 $16.93 $16.42 $16.62 $16.62 202,528
2017-08-03 $16.98 $17.09 $16.65 $17.01 $17.01 313,137
2017-08-02 $17.07 $17.36 $16.95 $17.02 $17.02 232,505
2017-08-01 $17.10 $17.50 $16.92 $17.08 $17.08 397,828
2017-07-31 $16.99 $17.30 $16.73 $17.10 $17.10 290,609
2017-07-28 $17.05 $17.25 $16.62 $17.00 $17.00 392,785
2017-07-27 $16.25 $16.69 $16.07 $16.54 $16.54 313,533
2017-07-26 $16.09 $16.39 $16.01 $16.19 $16.19 89,629
2017-07-25 $16.45 $16.45 $16.17 $16.26 $16.26 268,438
2017-07-24 $16.50 $16.79 $16.29 $16.49 $16.49 49,097
2017-07-21 $16.37 $16.80 $16.25 $16.51 $16.51 92,847
2017-07-20 $16.68 $16.68 $16.36 $16.45 $16.45 80,259
2017-07-19 $16.49 $16.72 $16.24 $16.67 $16.67 153,224
2017-07-18 $16.78 $16.78 $16.20 $16.36 $16.36 175,084
2017-07-17 $16.88 $16.93 $16.53 $16.72 $16.72 136,621
2017-07-14 $17.10 $17.10 $16.79 $16.80 $16.80 109,979
2017-07-13 $17.01 $17.01 $16.69 $17.00 $17.00 144,308
2017-07-12 $17.24 $17.24 $16.88 $16.96 $16.96 188,212
2017-07-11 $17.30 $17.30 $16.91 $17.09 $17.09 128,540
2017-07-10 $17.34 $17.45 $17.08 $17.29 $17.29 138,914
2017-07-07 $17.49 $17.50 $17.21 $17.37 $17.37 381,311
2017-07-06 $17.46 $17.50 $17.03 $17.39 $17.39 322,338
2017-07-05 $17.49 $17.68 $17.18 $17.45 $17.45 308,565
2017-07-03 $17.48 $17.89 $17.37 $17.42 $17.42 302,286
2017-06-30 $17.06 $17.68 $17.06 $17.40 $17.40 836,797
2017-06-29 $17.46 $17.52 $16.66 $17.15 $17.15 360,305
2017-06-28 $17.43 $17.60 $17.21 $17.40 $17.40 302,951
2017-06-27 $17.30 $17.79 $17.16 $17.49 $17.49 442,910
2017-06-26 $17.50 $17.59 $17.03 $17.36 $17.36 523,091
2017-06-23 $17.09 $17.50 $17.01 $17.42 $17.42 299,372
2017-06-22 $17.15 $17.47 $17.06 $17.15 $17.15 499,353
2017-06-21 $17.35 $17.35 $17.01 $17.21 $17.21 264,609
2017-06-20 $17.83 $17.87 $17.16 $17.34 $17.34 489,528
2017-06-19 $17.70 $17.86 $17.08 $17.83 $17.83 704,474
2017-06-16 $17.15 $17.59 $17.02 $17.59 $17.59 217,925
2017-06-15 $17.03 $17.19 $16.84 $17.12 $17.12 140,829
2017-06-14 $17.06 $17.20 $17.02 $17.14 $17.14 219,773
2017-06-13 $17.03 $17.20 $16.57 $17.13 $17.13 266,371
2017-06-12 $16.84 $17.00 $16.80 $16.96 $16.96 297,717
2017-06-09 $17.06 $17.10 $16.71 $16.91 $16.91 109,358
2017-06-08 $16.72 $17.38 $16.57 $17.10 $17.10 260,234
2017-06-07 $17.11 $17.20 $16.71 $16.74 $16.74 370,511
2017-06-06 $17.70 $17.70 $17.11 $17.15 $17.15 173,021
2017-06-05 $17.95 $18.00 $17.26 $17.75 $17.75 315,534
2017-06-02 $18.38 $18.47 $17.84 $18.00 $18.00 824,977
2017-06-01 $18.40 $18.83 $17.89 $18.08 $18.08 1,167,621
2017-05-31 $17.84 $18.38 $17.51 $18.37 $18.37 768,062
2017-05-30 $17.46 $18.00 $17.25 $17.77 $17.77 962,955
2017-05-26 $16.50 $18.00 $16.50 $17.55 $17.55 1,730,486
2017-05-25 $16.00 $17.20 $16.00 $16.50 $16.50 8,612,687
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.