AdvisorShares Pure Cannabis ETF (YOLO) Exchange: NYSE ARCA

  1. Profile
  2. AdvisorShares Pure Cannabis ETF (YOLO)

Data as of June 25, 2025

$1.83 ($0.03) 1.88%

AdvisorShares Pure Cannabis ETF - Daily Information
Click for more stock information on AdvisorShares Pure Cannabis ETF.
Daily Information Data
Date June 25, 2025
Open $1.79
Previous Close $1.83
High $1.85
Low $1.78
Adjusted Open $1.79
Previous Adjusted Close $1.83
Adjusted High $1.85
Adjusted Low $1.78
Invest in AdvisorShares Pure Cannabis ETF (YOLO)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for AdvisorShares Pure Cannabis ETF (YOLO)
Date Open High Low Close Adj.Close Volume
2025-06-25 $1.79 $1.85 $1.78 $1.83 $1.83 19,706
2025-06-24 $1.75 $1.81 $1.75 $1.80 $1.80 132,501
2025-06-23 $1.76 $1.79 $1.75 $1.76 $1.76 55,039
2025-06-20 $1.80 $1.84 $1.80 $1.81 $1.81 27,738
2025-06-18 $1.82 $1.86 $1.81 $1.83 $1.83 41,720
2025-06-17 $1.82 $1.86 $1.82 $1.83 $1.83 31,535
2025-06-16 $1.89 $1.89 $1.84 $1.86 $1.86 30,632
2025-06-13 $1.91 $1.91 $1.85 $1.85 $1.85 19,977
2025-06-12 $1.90 $1.91 $1.89 $1.91 $1.91 22,061
2025-06-11 $1.96 $1.96 $1.90 $1.90 $1.90 35,380
2025-06-10 $1.93 $1.96 $1.91 $1.93 $1.93 44,312
2025-06-09 $1.95 $1.97 $1.91 $1.95 $1.95 214,344
2025-06-06 $1.97 $1.97 $1.92 $1.94 $1.94 22,246
2025-06-05 $1.92 $1.96 $1.92 $1.94 $1.94 32,198
2025-06-04 $1.97 $1.99 $1.94 $1.97 $1.97 42,919
2025-06-03 $1.91 $1.97 $1.91 $1.96 $1.96 32,644
2025-06-02 $1.91 $2.00 $1.91 $1.92 $1.92 25,076
2025-05-30 $1.94 $1.98 $1.93 $1.95 $1.95 25,912
2025-05-29 $1.93 $1.98 $1.93 $1.96 $1.96 16,658
2025-05-28 $1.90 $1.96 $1.90 $1.95 $1.95 13,637
2025-05-27 $1.97 $2.00 $1.93 $1.94 $1.94 28,261
2025-05-23 $1.92 $2.00 $1.92 $1.98 $1.98 114,421
2025-05-22 $1.95 $2.00 $1.92 $1.98 $1.98 66,248
2025-05-21 $1.94 $2.07 $1.92 $1.92 $1.92 20,295
2025-05-20 $1.94 $2.02 $1.94 $1.98 $1.98 22,402
2025-05-19 $1.96 $1.97 $1.91 $1.97 $1.97 119,073
2025-05-16 $1.92 $2.00 $1.92 $1.93 $1.93 36,799
2025-05-15 $1.89 $1.98 $1.89 $1.93 $1.93 44,728
2025-05-14 $1.95 $1.96 $1.91 $1.95 $1.95 26,828
2025-05-13 $1.89 $1.93 $1.87 $1.91 $1.91 70,787
2025-05-12 $1.87 $1.89 $1.82 $1.86 $1.86 43,139
2025-05-09 $1.83 $1.87 $1.80 $1.80 $1.80 50,435
2025-05-08 $1.88 $1.88 $1.85 $1.86 $1.86 12,893
2025-05-07 $1.89 $1.92 $1.84 $1.86 $1.86 32,901
2025-05-06 $1.92 $1.92 $1.87 $1.89 $1.89 10,202
2025-05-05 $1.93 $1.97 $1.92 $1.94 $1.94 17,686
2025-05-02 $2.02 $2.02 $1.95 $1.97 $1.97 26,454
2025-05-01 $2.08 $2.09 $1.96 $1.97 $1.97 41,195
2025-04-30 $1.89 $2.07 $1.86 $2.03 $2.03 58,768
2025-04-29 $1.85 $1.98 $1.85 $1.92 $1.92 78,864
2025-04-28 $1.96 $1.96 $1.80 $1.86 $1.86 18,568
2025-04-25 $1.86 $1.99 $1.86 $1.90 $1.90 54,422
2025-04-24 $1.75 $1.93 $1.75 $1.90 $1.90 30,637
2025-04-23 $1.76 $1.85 $1.67 $1.76 $1.76 39,188
2025-04-22 $1.68 $1.76 $1.67 $1.76 $1.76 54,046
2025-04-21 $1.77 $1.84 $1.66 $1.68 $1.68 52,952
2025-04-17 $1.74 $1.76 $1.64 $1.76 $1.76 67,391
2025-04-16 $1.68 $1.73 $1.65 $1.69 $1.69 30,520
2025-04-15 $1.66 $1.67 $1.63 $1.66 $1.66 24,267
2025-04-14 $1.64 $1.64 $1.59 $1.62 $1.62 43,789
2025-04-11 $1.58 $1.62 $1.56 $1.59 $1.59 151,898
2025-04-10 $1.61 $1.61 $1.52 $1.58 $1.58 33,960
2025-04-09 $1.49 $1.62 $1.46 $1.60 $1.60 41,024
2025-04-08 $1.55 $1.59 $1.47 $1.50 $1.50 48,011
2025-04-07 $1.50 $1.58 $1.45 $1.54 $1.54 196,912
2025-04-04 $1.66 $1.68 $1.55 $1.57 $1.57 78,195
2025-04-03 $1.70 $1.76 $1.68 $1.70 $1.70 82,823
2025-04-02 $1.75 $1.78 $1.73 $1.78 $1.78 93,079
2025-04-01 $1.76 $1.83 $1.75 $1.77 $1.77 27,625
2025-03-31 $1.75 $1.79 $1.72 $1.77 $1.77 93,262
2025-03-28 $1.82 $1.87 $1.76 $1.80 $1.80 56,292
2025-03-27 $1.81 $1.86 $1.78 $1.83 $1.83 23,040
2025-03-26 $1.87 $1.90 $1.80 $1.81 $1.81 53,299
2025-03-25 $1.92 $1.97 $1.85 $1.86 $1.86 91,925
2025-03-24 $1.89 $1.91 $1.88 $1.90 $1.90 16,849
2025-03-21 $1.90 $1.91 $1.87 $1.88 $1.88 41,090
2025-03-20 $1.91 $1.94 $1.90 $1.91 $1.91 17,321
2025-03-19 $1.89 $1.93 $1.89 $1.93 $1.93 33,525
2025-03-18 $1.93 $1.97 $1.91 $1.92 $1.92 44,592
2025-03-17 $1.92 $1.97 $1.90 $1.95 $1.95 38,736
2025-03-14 $1.90 $1.94 $1.89 $1.92 $1.92 26,574
2025-03-13 $1.95 $1.97 $1.87 $1.88 $1.88 28,825
2025-03-12 $1.93 $1.98 $1.92 $1.96 $1.96 76,270
2025-03-11 $1.93 $1.96 $1.90 $1.93 $1.93 64,795
2025-03-10 $1.98 $2.00 $1.91 $1.93 $1.93 42,328
2025-03-07 $1.97 $2.05 $1.95 $2.01 $2.01 93,698
2025-03-06 $2.04 $2.06 $1.98 $2.01 $2.01 52,184
2025-03-05 $1.97 $2.08 $1.97 $2.06 $2.06 55,933
2025-03-04 $2.01 $2.02 $1.93 $1.97 $1.97 102,836
2025-03-03 $2.11 $2.12 $2.03 $2.03 $2.03 40,595
2025-02-28 $2.10 $2.12 $2.09 $2.11 $2.11 28,085
2025-02-27 $2.10 $2.16 $2.08 $2.12 $2.12 61,561
2025-02-26 $2.10 $2.13 $2.09 $2.10 $2.10 34,225
2025-02-25 $2.13 $2.15 $2.08 $2.10 $2.10 67,572
2025-02-24 $2.18 $2.19 $2.14 $2.15 $2.15 70,033
2025-02-21 $2.21 $2.24 $2.15 $2.21 $2.21 41,397
2025-02-20 $2.18 $2.21 $2.16 $2.21 $2.21 41,499
2025-02-19 $2.20 $2.22 $2.15 $2.18 $2.18 81,278
2025-02-18 $2.26 $2.26 $2.20 $2.21 $2.21 47,934
2025-02-14 $2.28 $2.31 $2.23 $2.26 $2.26 88,846
2025-02-13 $2.29 $2.32 $2.25 $2.28 $2.28 46,003
2025-02-12 $2.22 $2.28 $2.22 $2.27 $2.27 37,904
2025-02-11 $2.29 $2.33 $2.23 $2.25 $2.25 49,227
2025-02-10 $2.32 $2.34 $2.30 $2.31 $2.31 59,432
2025-02-07 $2.39 $2.39 $2.31 $2.34 $2.34 44,224
2025-02-06 $2.37 $2.42 $2.37 $2.42 $2.42 41,905
2025-02-05 $2.30 $2.44 $2.30 $2.36 $2.36 112,717
2025-02-04 $2.21 $2.30 $2.18 $2.27 $2.27 44,536
2025-02-03 $2.21 $2.22 $2.17 $2.21 $2.21 61,211
2025-01-31 $2.24 $2.30 $2.24 $2.24 $2.24 40,227
2025-01-30 $2.25 $2.30 $2.23 $2.26 $2.26 51,208
2025-01-29 $2.24 $2.30 $2.21 $2.24 $2.24 114,097
2025-01-28 $2.25 $2.28 $2.23 $2.26 $2.26 49,749
2025-01-27 $2.28 $2.32 $2.25 $2.25 $2.25 52,697
2025-01-24 $2.27 $2.33 $2.27 $2.32 $2.32 41,852
2025-01-23 $2.27 $2.31 $2.25 $2.26 $2.26 33,394
2025-01-22 $2.30 $2.32 $2.29 $2.30 $2.30 45,923
2025-01-21 $2.31 $2.36 $2.30 $2.30 $2.30 43,034
2025-01-17 $2.29 $2.35 $2.29 $2.33 $2.33 76,592
2025-01-16 $2.30 $2.32 $2.28 $2.28 $2.28 51,457
2025-01-15 $2.34 $2.34 $2.30 $2.32 $2.32 29,259
2025-01-14 $2.33 $2.37 $2.30 $2.30 $2.30 31,905
2025-01-13 $2.32 $2.36 $2.30 $2.34 $2.34 41,332
2025-01-10 $2.40 $2.40 $2.35 $2.37 $2.37 216,167
2025-01-08 $2.50 $2.50 $2.40 $2.43 $2.43 33,533
2025-01-07 $2.54 $2.58 $2.50 $2.50 $2.50 34,996
2025-01-06 $2.54 $2.57 $2.52 $2.55 $2.55 41,798
2025-01-03 $2.59 $2.60 $2.53 $2.59 $2.59 47,066
2025-01-02 $2.43 $2.57 $2.43 $2.54 $2.54 84,500
2024-12-31 $2.38 $2.45 $2.35 $2.42 $2.42 139,617
2024-12-30 $2.33 $2.37 $2.30 $2.35 $2.35 636,861
2024-12-27 $2.39 $2.44 $2.34 $2.35 $2.35 115,541
2024-12-26 $2.44 $2.47 $2.41 $2.45 $2.45 96,869
2024-12-24 $2.40 $2.45 $2.38 $2.42 $2.42 41,188
2024-12-23 $2.37 $2.44 $2.37 $2.40 $2.40 92,227
2024-12-20 $2.30 $2.44 $2.30 $2.37 $2.37 74,125
2024-12-19 $2.34 $2.42 $2.31 $2.34 $2.34 73,107
2024-12-18 $2.40 $2.48 $2.34 $2.34 $2.34 99,530
2024-12-17 $2.34 $2.44 $2.34 $2.43 $2.43 72,065
2024-12-16 $2.40 $2.44 $2.37 $2.37 $2.37 103,626
2024-12-13 $2.41 $2.45 $2.38 $2.43 $2.43 83,436
2024-12-12 $2.50 $2.52 $2.42 $2.44 $2.44 67,413
2024-12-11 $2.58 $2.58 $2.50 $2.52 $2.52 123,174
2024-12-10 $2.58 $2.65 $2.57 $2.60 $2.60 76,419
2024-12-09 $2.57 $2.68 $2.57 $2.59 $2.59 65,161
2024-12-06 $2.57 $2.59 $2.55 $2.58 $2.58 79,374
2024-12-05 $2.56 $2.60 $2.55 $2.55 $2.55 80,486
2024-12-04 $2.62 $2.68 $2.55 $2.57 $2.57 65,467
2024-12-03 $2.67 $2.68 $2.63 $2.65 $2.65 36,224
2024-12-02 $2.58 $2.74 $2.58 $2.69 $2.69 47,455
2024-11-29 $2.61 $2.73 $2.61 $2.70 $2.70 33,101
2024-11-27 $2.65 $2.71 $2.61 $2.67 $2.67 57,325
2024-11-26 $2.62 $2.69 $2.59 $2.65 $2.65 188,181
2024-11-25 $2.64 $2.65 $2.56 $2.64 $2.64 56,261
2024-11-22 $2.58 $2.64 $2.57 $2.61 $2.61 84,589
2024-11-21 $2.62 $2.67 $2.58 $2.59 $2.59 87,082
2024-11-20 $2.61 $2.67 $2.61 $2.62 $2.62 74,890
2024-11-19 $2.65 $2.71 $2.63 $2.64 $2.64 40,816
2024-11-18 $2.71 $2.77 $2.64 $2.68 $2.68 81,832
2024-11-15 $2.78 $2.78 $2.69 $2.71 $2.71 45,773
2024-11-14 $2.79 $2.83 $2.73 $2.74 $2.74 59,802
2024-11-13 $2.72 $2.83 $2.61 $2.83 $2.83 98,960
2024-11-12 $2.45 $2.74 $2.45 $2.72 $2.72 144,751
2024-11-11 $2.84 $2.84 $2.52 $2.53 $2.53 238,735
2024-11-08 $2.99 $3.00 $2.77 $2.79 $2.79 118,800
2024-11-07 $2.76 $2.90 $2.76 $2.86 $2.86 72,576
2024-11-06 $3.28 $3.29 $2.72 $2.80 $2.80 368,601
2024-11-05 $3.40 $3.40 $3.26 $3.32 $3.32 43,485
2024-11-04 $3.25 $3.39 $3.25 $3.34 $3.34 35,332
2024-11-01 $3.22 $3.26 $3.21 $3.25 $3.25 20,860
2024-10-31 $3.21 $3.23 $3.18 $3.21 $3.21 23,771
2024-10-30 $3.28 $3.32 $3.22 $3.23 $3.23 55,304
2024-10-29 $3.41 $3.41 $3.30 $3.32 $3.32 37,346
2024-10-28 $3.40 $3.51 $3.40 $3.44 $3.44 74,402
2024-10-25 $3.50 $3.50 $3.45 $3.49 $3.49 43,405
2024-10-24 $3.46 $3.52 $3.40 $3.43 $3.43 56,292
2024-10-23 $3.51 $3.52 $3.43 $3.48 $3.48 48,498
2024-10-22 $3.27 $3.52 $3.27 $3.51 $3.51 83,593
2024-10-21 $3.30 $3.34 $3.28 $3.30 $3.30 28,291
2024-10-18 $3.29 $3.35 $3.29 $3.35 $3.35 25,451
2024-10-17 $3.23 $3.29 $3.23 $3.27 $3.27 42,422
2024-10-16 $3.22 $3.27 $3.21 $3.25 $3.25 29,897
2024-10-15 $3.21 $3.25 $3.20 $3.21 $3.21 18,125
2024-10-14 $3.20 $3.24 $3.17 $3.21 $3.21 34,268
2024-10-11 $3.10 $3.18 $3.10 $3.17 $3.17 37,375
2024-10-10 $3.11 $3.16 $3.10 $3.11 $3.11 19,252
2024-10-09 $3.17 $3.18 $3.11 $3.14 $3.14 34,314
2024-10-08 $3.18 $3.21 $3.15 $3.17 $3.17 34,641
2024-10-07 $3.20 $3.28 $3.17 $3.20 $3.20 33,286
2024-10-04 $3.21 $3.27 $3.20 $3.22 $3.22 15,958
2024-10-03 $3.24 $3.25 $3.18 $3.21 $3.21 16,284
2024-10-02 $3.19 $3.25 $3.15 $3.19 $3.19 25,276
2024-10-01 $3.23 $3.29 $3.20 $3.21 $3.21 31,231
2024-09-30 $3.36 $3.36 $3.24 $3.26 $3.26 68,679
2024-09-27 $3.25 $3.30 $3.25 $3.26 $3.26 26,545
2024-09-26 $3.25 $3.27 $3.21 $3.24 $3.24 84,594
2024-09-25 $3.23 $3.29 $3.20 $3.20 $3.20 36,670
2024-09-24 $3.29 $3.33 $3.26 $3.29 $3.29 31,660
2024-09-23 $3.21 $3.27 $3.20 $3.25 $3.25 35,820
2024-09-20 $3.28 $3.33 $3.25 $3.27 $3.27 20,728
2024-09-19 $3.42 $3.42 $3.30 $3.30 $3.30 16,024
2024-09-18 $3.34 $3.43 $3.28 $3.34 $3.34 42,520
2024-09-17 $3.36 $3.44 $3.33 $3.35 $3.35 20,479
2024-09-16 $3.32 $3.44 $3.32 $3.33 $3.33 37,804
2024-09-13 $3.35 $3.36 $3.29 $3.34 $3.34 35,186
2024-09-12 $3.32 $3.32 $3.26 $3.32 $3.32 26,950
2024-09-11 $3.29 $3.35 $3.25 $3.30 $3.30 9,850
2024-09-10 $3.39 $3.39 $3.28 $3.31 $3.31 19,664
2024-09-09 $3.12 $3.38 $3.12 $3.33 $3.33 38,357
2024-09-06 $3.20 $3.22 $3.10 $3.14 $3.14 37,693
2024-09-05 $3.21 $3.35 $3.17 $3.20 $3.20 16,660
2024-09-04 $3.14 $3.25 $3.14 $3.19 $3.19 17,961
2024-09-03 $3.19 $3.28 $3.11 $3.16 $3.16 49,334
2024-08-30 $3.11 $3.21 $3.10 $3.15 $3.15 15,120
2024-08-29 $3.11 $3.18 $3.09 $3.13 $3.13 27,308
2024-08-28 $3.12 $3.18 $3.12 $3.12 $3.12 45,989
2024-08-27 $3.26 $3.28 $3.04 $3.12 $3.12 74,234
2024-08-26 $3.36 $3.43 $3.36 $3.39 $3.39 33,842
2024-08-23 $3.39 $3.43 $3.36 $3.38 $3.38 35,697
2024-08-22 $3.46 $3.46 $3.33 $3.36 $3.36 15,655
2024-08-21 $3.34 $3.43 $3.34 $3.40 $3.40 32,972
2024-08-20 $3.46 $3.53 $3.33 $3.34 $3.34 51,507
2024-08-19 $3.49 $3.57 $3.45 $3.48 $3.48 50,842
2024-08-16 $3.41 $3.50 $3.39 $3.50 $3.50 42,614
2024-08-15 $3.38 $3.48 $3.37 $3.44 $3.44 35,036
2024-08-14 $3.34 $3.45 $3.32 $3.36 $3.36 28,917
2024-08-13 $3.26 $3.36 $3.23 $3.34 $3.34 17,589
2024-08-12 $3.21 $3.27 $3.19 $3.20 $3.20 53,058
2024-08-09 $3.34 $3.34 $3.25 $3.27 $3.27 11,596
2024-08-08 $3.14 $3.34 $3.14 $3.30 $3.30 48,004
2024-08-07 $3.31 $3.31 $3.14 $3.16 $3.16 23,439
2024-08-06 $3.15 $3.26 $3.14 $3.24 $3.24 78,885
2024-08-05 $2.99 $3.15 $2.92 $3.02 $3.02 103,594
2024-08-02 $3.36 $3.36 $3.22 $3.25 $3.25 32,380
2024-08-01 $3.47 $3.53 $3.39 $3.43 $3.43 105,620
2024-07-31 $3.47 $3.55 $3.46 $3.48 $3.48 27,363
2024-07-30 $3.52 $3.54 $3.44 $3.46 $3.46 33,072
2024-07-29 $3.45 $3.54 $3.43 $3.43 $3.43 131,428
2024-07-26 $3.44 $3.50 $3.43 $3.46 $3.46 21,122
2024-07-25 $3.43 $3.51 $3.41 $3.43 $3.43 27,545
2024-07-24 $3.60 $3.60 $3.43 $3.43 $3.43 47,236
2024-07-23 $3.58 $3.67 $3.54 $3.61 $3.61 95,632
2024-07-22 $3.41 $3.58 $3.39 $3.58 $3.58 90,902
2024-07-19 $3.40 $3.47 $3.38 $3.41 $3.41 16,158
2024-07-18 $3.50 $3.57 $3.42 $3.43 $3.43 26,238
2024-07-17 $3.57 $3.59 $3.49 $3.51 $3.51 28,886
2024-07-16 $3.56 $3.58 $3.47 $3.55 $3.55 39,276
2024-07-15 $3.50 $3.53 $3.40 $3.47 $3.47 53,010
2024-07-12 $3.50 $3.50 $3.40 $3.47 $3.47 60,142
2024-07-11 $3.30 $3.46 $3.30 $3.46 $3.46 36,410
2024-07-10 $3.24 $3.32 $3.24 $3.27 $3.27 23,729
2024-07-09 $3.26 $3.30 $3.23 $3.26 $3.26 25,060
2024-07-08 $3.28 $3.37 $3.25 $3.28 $3.28 103,157
2024-07-05 $3.29 $3.35 $3.28 $3.30 $3.30 28,293
2024-07-03 $3.25 $3.37 $3.25 $3.32 $3.32 29,771
2024-07-02 $3.36 $3.36 $3.25 $3.27 $3.27 39,260
2024-07-01 $3.38 $3.45 $3.33 $3.36 $3.36 37,039
2024-06-28 $3.60 $3.60 $3.36 $3.37 $3.37 60,180
2024-06-27 $3.46 $3.55 $3.42 $3.54 $3.54 66,269
2024-06-26 $3.43 $3.48 $3.34 $3.42 $3.42 22,771
2024-06-25 $3.40 $3.45 $3.38 $3.41 $3.41 32,776
2024-06-24 $3.38 $3.45 $3.35 $3.43 $3.43 29,878
2024-06-21 $3.35 $3.37 $3.31 $3.36 $3.34 23,829
2024-06-20 $3.34 $3.41 $3.33 $3.36 $3.36 54,131
2024-06-18 $3.37 $3.43 $3.37 $3.41 $3.41 34,529
2024-06-17 $3.40 $3.48 $3.32 $3.45 $3.45 47,623
2024-06-14 $3.50 $3.53 $3.41 $3.43 $3.43 61,116
2024-06-13 $3.63 $3.66 $3.51 $3.52 $3.52 42,634
2024-06-12 $3.67 $3.68 $3.64 $3.66 $3.66 28,631
2024-06-11 $3.66 $3.66 $3.58 $3.60 $3.60 24,580
2024-06-10 $3.55 $3.68 $3.55 $3.68 $3.68 26,063
2024-06-07 $3.63 $3.65 $3.56 $3.59 $3.59 58,843
2024-06-06 $3.68 $3.68 $3.56 $3.64 $3.64 48,469
2024-06-05 $3.65 $3.69 $3.60 $3.64 $3.64 49,373
2024-06-04 $3.70 $3.71 $3.61 $3.65 $3.65 49,150
2024-06-03 $3.75 $3.87 $3.70 $3.70 $3.70 44,719
2024-05-31 $3.80 $4.10 $3.74 $3.75 $3.75 143,880
2024-05-30 $3.72 $3.80 $3.71 $3.78 $3.78 53,172
2024-05-29 $3.71 $3.77 $3.70 $3.71 $3.71 48,365
2024-05-28 $3.75 $3.85 $3.70 $3.78 $3.78 223,966
2024-05-24 $3.73 $3.90 $3.73 $3.77 $3.77 37,022
2024-05-23 $3.91 $4.00 $3.67 $3.72 $3.72 45,445
2024-05-22 $3.97 $4.07 $3.90 $3.92 $3.92 38,854
2024-05-21 $3.94 $4.03 $3.94 $4.02 $4.02 40,713
2024-05-20 $4.21 $4.21 $3.93 $4.03 $4.03 70,873
2024-05-17 $4.38 $4.38 $4.13 $4.13 $4.13 100,840
2024-05-16 $4.21 $4.45 $4.18 $4.28 $4.28 116,003
2024-05-15 $4.25 $4.25 $4.08 $4.18 $4.18 40,937
2024-05-14 $4.10 $4.18 $4.06 $4.14 $4.14 67,275
2024-05-13 $3.98 $4.09 $3.94 $4.04 $4.04 37,418
2024-05-10 $4.12 $4.12 $3.88 $3.98 $3.98 45,887
2024-05-09 $3.95 $4.09 $3.91 $4.07 $4.07 45,762
2024-05-08 $3.84 $3.98 $3.81 $3.94 $3.94 28,378
2024-05-07 $4.02 $4.06 $3.77 $3.87 $3.87 82,517
2024-05-06 $4.25 $4.25 $4.01 $4.01 $4.01 92,222
2024-05-03 $4.21 $4.21 $4.02 $4.07 $4.07 41,347
2024-05-02 $4.17 $4.22 $4.06 $4.09 $4.09 81,149
2024-05-01 $4.70 $4.76 $4.07 $4.08 $4.08 168,508
2024-04-30 $3.79 $4.61 $3.71 $4.55 $4.55 406,697
2024-04-29 $3.77 $3.81 $3.65 $3.79 $3.79 64,245
2024-04-26 $3.66 $3.79 $3.66 $3.78 $3.78 21,129
2024-04-25 $3.75 $3.76 $3.65 $3.71 $3.71 14,548
2024-04-24 $3.78 $3.81 $3.70 $3.81 $3.81 102,694
2024-04-23 $3.70 $3.85 $3.70 $3.79 $3.79 43,640
2024-04-22 $3.74 $3.81 $3.60 $3.67 $3.67 38,476
2024-04-19 $3.80 $3.84 $3.73 $3.79 $3.79 33,878
2024-04-18 $3.85 $3.86 $3.76 $3.82 $3.82 36,386
2024-04-17 $3.77 $3.85 $3.67 $3.82 $3.82 52,283
2024-04-16 $3.84 $3.84 $3.69 $3.78 $3.78 23,182
2024-04-15 $3.80 $3.84 $3.69 $3.80 $3.80 73,981
2024-04-12 $4.13 $4.13 $3.74 $3.79 $3.79 37,227
2024-04-11 $4.08 $4.12 $3.96 $4.03 $4.03 62,566
2024-04-10 $4.02 $4.15 $4.00 $4.08 $4.08 35,506
2024-04-09 $4.21 $4.21 $4.00 $4.14 $4.14 75,404
2024-04-08 $4.27 $4.37 $4.20 $4.20 $4.20 63,156
2024-04-05 $4.14 $4.27 $4.13 $4.24 $4.24 69,511
2024-04-04 $4.50 $4.60 $4.09 $4.14 $4.14 202,960
2024-04-03 $4.17 $4.46 $4.14 $4.38 $4.38 109,062
2024-04-02 $4.12 $4.20 $4.10 $4.16 $4.16 76,268
2024-04-01 $4.15 $4.15 $4.05 $4.13 $4.13 77,159
2024-03-28 $4.20 $4.21 $4.00 $4.08 $4.08 157,656
2024-03-27 $4.00 $4.14 $3.86 $4.12 $4.12 167,443
2024-03-26 $3.73 $4.00 $3.73 $3.96 $3.96 91,392
2024-03-25 $3.98 $3.98 $3.73 $3.74 $3.74 86,612
2024-03-22 $3.84 $3.89 $3.74 $3.84 $3.84 73,627
2024-03-21 $3.66 $3.80 $3.60 $3.78 $3.78 38,622
2024-03-20 $3.70 $3.75 $3.66 $3.72 $3.69 37,644
2024-03-19 $3.69 $3.69 $3.60 $3.66 $3.63 32,830
2024-03-18 $3.56 $3.73 $3.56 $3.69 $3.69 157,354
2024-03-15 $3.23 $3.55 $3.23 $3.53 $3.53 71,982
2024-03-14 $3.25 $3.30 $3.20 $3.22 $3.22 20,390
2024-03-13 $3.20 $3.30 $3.20 $3.26 $3.26 31,231
2024-03-12 $3.23 $3.27 $3.20 $3.22 $3.22 29,742
2024-03-11 $3.32 $3.38 $3.21 $3.25 $3.25 174,767
2024-03-08 $3.31 $3.41 $3.28 $3.34 $3.34 64,277
2024-03-07 $3.35 $3.38 $3.26 $3.30 $3.30 83,249
2024-03-06 $3.49 $3.49 $3.33 $3.37 $3.37 43,594
2024-03-05 $3.53 $3.57 $3.40 $3.45 $3.45 49,487
2024-03-04 $3.59 $3.61 $3.45 $3.47 $3.47 84,412
2024-03-01 $3.56 $3.63 $3.55 $3.63 $3.63 26,878
2024-02-29 $3.59 $3.65 $3.56 $3.58 $3.58 40,089
2024-02-28 $3.60 $3.67 $3.59 $3.59 $3.59 45,280
2024-02-27 $3.61 $3.72 $3.57 $3.57 $3.57 31,372
2024-02-26 $3.70 $3.75 $3.60 $3.67 $3.67 43,903
2024-02-23 $3.66 $3.73 $3.60 $3.70 $3.70 104,014
2024-02-22 $3.53 $3.64 $3.53 $3.64 $3.64 33,951
2024-02-21 $3.63 $3.63 $3.51 $3.55 $3.55 37,766
2024-02-20 $3.66 $3.67 $3.60 $3.61 $3.61 41,279
2024-02-16 $3.62 $3.70 $3.56 $3.69 $3.69 27,881
2024-02-15 $3.53 $3.65 $3.47 $3.64 $3.64 53,471
2024-02-14 $3.39 $3.49 $3.36 $3.45 $3.45 54,588
2024-02-13 $3.56 $3.56 $3.37 $3.40 $3.40 53,572
2024-02-12 $3.84 $3.84 $3.52 $3.52 $3.52 93,178
2024-02-09 $3.74 $3.74 $3.65 $3.65 $3.65 53,516
2024-02-08 $3.75 $3.78 $3.63 $3.67 $3.67 39,452
2024-02-07 $3.95 $3.95 $3.75 $3.75 $3.75 97,240
2024-02-06 $3.70 $3.90 $3.70 $3.86 $3.86 97,246
2024-02-05 $3.75 $3.79 $3.65 $3.70 $3.70 80,380
2024-02-02 $3.80 $3.85 $3.73 $3.80 $3.80 39,856
2024-02-01 $3.65 $3.87 $3.59 $3.85 $3.85 172,749
2024-01-31 $3.65 $3.70 $3.60 $3.66 $3.66 24,228
2024-01-30 $3.62 $3.74 $3.62 $3.70 $3.70 68,957
2024-01-29 $3.53 $3.69 $3.53 $3.66 $3.66 57,984
2024-01-26 $3.59 $3.65 $3.58 $3.60 $3.60 33,979
2024-01-25 $3.57 $3.62 $3.50 $3.59 $3.59 30,351
2024-01-24 $3.45 $3.58 $3.43 $3.54 $3.54 72,610
2024-01-23 $3.54 $3.54 $3.41 $3.43 $3.43 37,348
2024-01-22 $3.51 $3.51 $3.40 $3.46 $3.46 74,314
2024-01-19 $3.29 $3.45 $3.26 $3.43 $3.43 36,002
2024-01-18 $3.44 $3.49 $3.26 $3.29 $3.29 34,045
2024-01-17 $3.59 $3.60 $3.41 $3.43 $3.43 43,686
2024-01-16 $3.49 $3.62 $3.41 $3.54 $3.54 158,861
2024-01-12 $3.20 $3.38 $3.19 $3.33 $3.33 59,964
2024-01-11 $3.10 $3.18 $3.06 $3.13 $3.13 23,242
2024-01-10 $3.22 $3.24 $3.07 $3.12 $3.12 51,913
2024-01-09 $3.37 $3.37 $3.17 $3.20 $3.20 53,124
2024-01-08 $3.32 $3.38 $3.25 $3.35 $3.35 80,674
2024-01-05 $3.20 $3.32 $3.10 $3.30 $3.30 75,475
2024-01-04 $3.12 $3.20 $3.10 $3.18 $3.18 50,401
2024-01-03 $2.99 $3.16 $2.85 $3.08 $3.08 104,945
2024-01-02 $3.02 $3.10 $2.98 $3.04 $3.04 72,387
2023-12-29 $2.99 $3.09 $2.97 $3.02 $3.02 208,888
2023-12-28 $3.00 $3.13 $2.95 $3.05 $3.05 83,284
2023-12-27 $3.04 $3.10 $3.00 $3.04 $3.04 87,434
2023-12-26 $2.90 $3.11 $2.86 $3.08 $3.08 83,317
2023-12-22 $2.78 $2.93 $2.78 $2.90 $2.89 142,944
2023-12-21 $2.82 $2.84 $2.75 $2.78 $2.77 36,712
2023-12-20 $2.81 $2.86 $2.79 $2.80 $2.79 39,605
2023-12-19 $2.85 $2.88 $2.77 $2.86 $2.85 128,129
2023-12-18 $2.81 $2.95 $2.81 $2.83 $2.82 52,823
2023-12-15 $2.91 $2.93 $2.83 $2.90 $2.89 30,805
2023-12-14 $2.90 $2.90 $2.84 $2.89 $2.89 67,078
2023-12-13 $2.71 $2.89 $2.71 $2.85 $2.84 48,574
2023-12-12 $3.00 $3.01 $2.73 $2.73 $2.72 80,092
2023-12-11 $3.09 $3.15 $3.01 $3.02 $3.01 38,304
2023-12-08 $3.13 $3.22 $3.11 $3.16 $3.15 33,802
2023-12-07 $3.23 $3.23 $3.12 $3.16 $3.16 50,507
2023-12-06 $3.08 $3.17 $3.08 $3.15 $3.15 88,235
2023-12-05 $3.17 $3.17 $3.06 $3.10 $3.10 26,421
2023-12-04 $2.88 $3.17 $2.88 $3.09 $3.09 84,204
2023-12-01 $2.84 $3.00 $2.82 $2.99 $2.99 37,408
2023-11-30 $2.91 $2.95 $2.87 $2.90 $2.90 27,598
2023-11-29 $2.86 $2.98 $2.86 $2.91 $2.91 37,389
2023-11-28 $2.88 $2.95 $2.86 $2.91 $2.91 63,599
2023-11-27 $2.94 $2.98 $2.90 $2.90 $2.90 55,345
2023-11-24 $2.94 $2.99 $2.90 $2.95 $2.95 10,224
2023-11-22 $2.92 $2.97 $2.90 $2.95 $2.95 17,336
2023-11-21 $2.88 $2.92 $2.83 $2.92 $2.92 26,681
2023-11-20 $2.82 $2.89 $2.82 $2.88 $2.88 51,908
2023-11-17 $2.81 $2.91 $2.79 $2.88 $2.88 27,983
2023-11-16 $2.84 $2.86 $2.77 $2.80 $2.80 37,896
2023-11-15 $2.86 $2.94 $2.83 $2.86 $2.86 70,610
2023-11-14 $2.89 $2.92 $2.82 $2.90 $2.90 44,639
2023-11-13 $2.81 $2.86 $2.75 $2.86 $2.86 46,625
2023-11-10 $2.69 $2.81 $2.63 $2.81 $2.81 29,186
2023-11-09 $2.80 $2.81 $2.65 $2.69 $2.69 34,802
2023-11-08 $2.72 $2.87 $2.71 $2.74 $2.74 37,453
2023-11-07 $2.65 $2.75 $2.63 $2.70 $2.70 43,325
2023-11-06 $2.65 $2.75 $2.65 $2.70 $2.70 38,115
2023-11-03 $2.62 $2.74 $2.62 $2.70 $2.70 56,476
2023-11-02 $2.54 $2.68 $2.54 $2.64 $2.64 39,944
2023-11-01 $2.56 $2.61 $2.51 $2.52 $2.52 21,355
2023-10-31 $2.42 $2.61 $2.42 $2.61 $2.61 60,676
2023-10-30 $2.46 $2.50 $2.36 $2.45 $2.45 49,002
2023-10-27 $2.54 $2.60 $2.43 $2.46 $2.46 102,287
2023-10-26 $2.65 $2.69 $2.55 $2.59 $2.59 86,239
2023-10-25 $2.90 $2.90 $2.69 $2.69 $2.69 27,275
2023-10-24 $2.83 $2.89 $2.76 $2.85 $2.85 33,583
2023-10-23 $2.86 $2.90 $2.81 $2.83 $2.83 34,649
2023-10-20 $2.94 $2.98 $2.88 $2.91 $2.91 79,756
2023-10-19 $2.94 $3.03 $2.94 $2.94 $2.94 17,320
2023-10-18 $3.14 $3.22 $2.95 $2.99 $2.99 47,618
2023-10-17 $3.00 $3.20 $3.00 $3.12 $3.12 40,522
2023-10-16 $3.04 $3.09 $3.02 $3.06 $3.06 27,962
2023-10-13 $3.08 $3.10 $3.02 $3.03 $3.03 17,619
2023-10-12 $3.05 $3.13 $3.00 $3.02 $3.02 24,309
2023-10-11 $3.15 $3.19 $3.03 $3.08 $3.08 33,496
2023-10-10 $3.14 $3.19 $3.05 $3.18 $3.18 62,844
2023-10-09 $3.10 $3.11 $3.02 $3.11 $3.11 80,618
2023-10-06 $3.05 $3.20 $3.05 $3.14 $3.14 39,625
2023-10-05 $3.11 $3.20 $3.06 $3.06 $3.06 77,955
2023-10-04 $3.29 $3.32 $3.09 $3.12 $3.12 147,760
2023-10-03 $3.41 $3.44 $3.21 $3.27 $3.27 227,785
2023-10-02 $3.51 $3.51 $3.31 $3.41 $3.41 111,758
2023-09-29 $3.45 $3.55 $3.40 $3.42 $3.42 120,527
2023-09-28 $3.55 $3.55 $3.40 $3.51 $3.51 42,769
2023-09-27 $3.59 $3.74 $3.45 $3.51 $3.51 47,975
2023-09-26 $3.50 $3.69 $3.49 $3.53 $3.53 77,771
2023-09-25 $3.49 $3.75 $3.25 $3.49 $3.49 270,519
2023-09-22 $3.49 $3.59 $3.46 $3.52 $3.52 57,553
2023-09-21 $3.50 $3.55 $3.35 $3.45 $3.44 98,861
2023-09-20 $3.56 $3.69 $3.54 $3.57 $3.57 125,653
2023-09-19 $3.74 $3.75 $3.54 $3.54 $3.54 71,872
2023-09-18 $3.95 $3.95 $3.70 $3.80 $3.80 113,744
2023-09-15 $4.09 $4.15 $3.87 $3.93 $3.93 138,481
2023-09-14 $3.76 $3.95 $3.76 $3.88 $3.88 103,677
2023-09-13 $3.80 $3.96 $3.60 $3.76 $3.76 72,988
2023-09-12 $3.96 $4.00 $3.54 $3.79 $3.79 122,572
2023-09-11 $3.71 $3.99 $3.68 $3.95 $3.95 223,328
2023-09-08 $3.54 $3.83 $3.53 $3.58 $3.58 108,238
2023-09-07 $3.55 $3.69 $3.41 $3.59 $3.59 88,611
2023-09-06 $3.80 $3.80 $3.50 $3.55 $3.55 191,277
2023-09-05 $3.22 $3.52 $3.22 $3.50 $3.50 141,761
2023-09-01 $3.49 $3.49 $3.15 $3.22 $3.22 202,364
2023-08-31 $2.99 $3.40 $2.95 $3.20 $3.20 492,056
2023-08-30 $2.46 $2.91 $2.46 $2.83 $2.83 320,458
2023-08-29 $2.45 $2.55 $2.45 $2.47 $2.47 71,798
2023-08-28 $2.45 $2.49 $2.44 $2.46 $2.46 21,845
2023-08-25 $2.46 $2.47 $2.45 $2.46 $2.46 33,157
2023-08-24 $2.52 $2.56 $2.46 $2.46 $2.46 46,563
2023-08-23 $2.55 $2.57 $2.53 $2.55 $2.55 16,034
2023-08-22 $2.53 $2.58 $2.53 $2.56 $2.56 31,153
2023-08-21 $2.54 $2.60 $2.54 $2.58 $2.58 34,119
2023-08-18 $2.53 $2.60 $2.53 $2.60 $2.60 30,219
2023-08-17 $2.54 $2.58 $2.54 $2.58 $2.58 33,682
2023-08-16 $2.54 $2.60 $2.52 $2.55 $2.55 42,113
2023-08-15 $2.63 $2.63 $2.54 $2.57 $2.57 38,707
2023-08-14 $2.62 $2.63 $2.55 $2.61 $2.61 32,901
2023-08-11 $2.59 $2.61 $2.56 $2.60 $2.60 19,670
2023-08-10 $2.62 $2.63 $2.55 $2.59 $2.59 29,894
2023-08-09 $2.73 $2.73 $2.60 $2.61 $2.61 29,393
2023-08-08 $2.58 $2.69 $2.58 $2.69 $2.69 31,251
2023-08-07 $2.60 $2.64 $2.58 $2.61 $2.61 231,633
2023-08-04 $2.67 $2.70 $2.62 $2.64 $2.64 28,312
2023-08-03 $2.64 $2.70 $2.62 $2.67 $2.67 25,041
2023-08-02 $2.66 $2.70 $2.64 $2.66 $2.66 37,936
2023-08-01 $2.72 $2.75 $2.69 $2.70 $2.70 25,061
2023-07-31 $2.67 $2.75 $2.65 $2.74 $2.74 52,903
2023-07-28 $2.55 $2.65 $2.55 $2.64 $2.64 28,713
2023-07-27 $2.54 $2.60 $2.54 $2.57 $2.57 48,796
2023-07-26 $2.55 $2.60 $2.55 $2.56 $2.56 65,007
2023-07-25 $2.61 $2.61 $2.54 $2.54 $2.54 34,956
2023-07-24 $2.55 $2.61 $2.55 $2.56 $2.56 49,786
2023-07-21 $2.61 $2.62 $2.56 $2.57 $2.57 41,452
2023-07-20 $2.64 $2.69 $2.57 $2.61 $2.61 58,812
2023-07-19 $2.65 $2.75 $2.64 $2.66 $2.66 44,169
2023-07-18 $2.65 $2.72 $2.63 $2.63 $2.63 27,291
2023-07-17 $2.72 $2.78 $2.60 $2.60 $2.60 50,783
2023-07-14 $2.84 $2.86 $2.74 $2.78 $2.78 33,050
2023-07-13 $2.80 $2.88 $2.75 $2.86 $2.86 28,763
2023-07-12 $2.87 $2.87 $2.75 $2.80 $2.80 24,551
2023-07-11 $2.80 $2.85 $2.75 $2.81 $2.81 15,253
2023-07-10 $2.76 $2.83 $2.76 $2.76 $2.76 51,821
2023-07-07 $2.63 $2.82 $2.62 $2.77 $2.77 32,475
2023-07-06 $2.69 $2.69 $2.59 $2.65 $2.65 75,275
2023-07-05 $2.83 $2.83 $2.70 $2.72 $2.72 49,135
2023-07-03 $2.60 $2.77 $2.58 $2.77 $2.77 62,351
2023-06-30 $2.56 $2.62 $2.55 $2.57 $2.57 80,184
2023-06-29 $2.59 $2.59 $2.53 $2.55 $2.55 40,279
2023-06-28 $2.60 $2.61 $2.53 $2.61 $2.61 48,081
2023-06-27 $2.56 $2.60 $2.55 $2.55 $2.55 28,201
2023-06-26 $2.55 $2.60 $2.54 $2.56 $2.56 41,500
2023-06-23 $2.60 $2.66 $2.56 $2.56 $2.56 68,998
2023-06-22 $2.67 $2.72 $2.65 $2.68 $2.68 65,805
2023-06-21 $2.60 $2.80 $2.60 $2.69 $2.68 162,191
2023-06-20 $2.63 $2.69 $2.63 $2.65 $2.64 20,906
2023-06-16 $2.65 $2.77 $2.65 $2.66 $2.65 47,317
2023-06-15 $2.69 $2.69 $2.60 $2.66 $2.65 84,022
2023-06-14 $2.63 $2.65 $2.60 $2.65 $2.64 33,826
2023-06-13 $2.63 $2.67 $2.62 $2.63 $2.62 34,050
2023-06-12 $2.71 $2.71 $2.60 $2.66 $2.65 45,799
2023-06-09 $2.65 $2.72 $2.64 $2.68 $2.67 61,920
2023-06-08 $2.56 $2.75 $2.56 $2.69 $2.68 36,252
2023-06-07 $2.60 $2.79 $2.60 $2.70 $2.69 50,304
2023-06-06 $2.55 $2.64 $2.55 $2.62 $2.60 31,868
2023-06-05 $2.57 $2.61 $2.56 $2.58 $2.58 37,198
2023-06-02 $2.58 $2.64 $2.58 $2.58 $2.58 15,771
2023-06-01 $2.61 $2.65 $2.58 $2.59 $2.59 30,967
2023-05-31 $2.62 $2.68 $2.60 $2.61 $2.61 17,218
2023-05-30 $2.70 $2.70 $2.65 $2.65 $2.65 32,304
2023-05-26 $2.73 $2.76 $2.61 $2.65 $2.65 46,179
2023-05-25 $2.79 $2.80 $2.67 $2.72 $2.72 19,939
2023-05-24 $2.76 $2.80 $2.71 $2.80 $2.80 19,262
2023-05-23 $2.78 $2.83 $2.77 $2.80 $2.80 29,766
2023-05-22 $2.70 $2.80 $2.70 $2.78 $2.78 43,641
2023-05-19 $2.78 $2.78 $2.66 $2.71 $2.71 20,851
2023-05-18 $2.66 $2.81 $2.66 $2.74 $2.74 28,656
2023-05-17 $2.67 $2.74 $2.67 $2.72 $2.72 20,142
2023-05-16 $2.67 $2.75 $2.67 $2.67 $2.67 18,308
2023-05-15 $2.70 $2.73 $2.69 $2.70 $2.70 30,853
2023-05-12 $2.76 $2.78 $2.66 $2.73 $2.73 17,670
2023-05-11 $2.90 $2.91 $2.72 $2.76 $2.76 43,626
2023-05-10 $2.94 $2.98 $2.90 $2.90 $2.90 15,146
2023-05-09 $3.01 $3.01 $2.91 $2.94 $2.94 19,554
2023-05-08 $3.01 $3.01 $2.91 $2.96 $2.96 39,447
2023-05-05 $2.85 $2.99 $2.85 $2.99 $2.99 57,490
2023-05-04 $2.67 $2.88 $2.66 $2.81 $2.81 45,100
2023-05-03 $2.75 $2.81 $2.71 $2.72 $2.72 18,002
2023-05-02 $2.78 $2.80 $2.69 $2.74 $2.74 30,296
2023-05-01 $2.75 $2.85 $2.75 $2.77 $2.77 26,599
2023-04-28 $2.72 $2.80 $2.72 $2.75 $2.75 64,194
2023-04-27 $2.71 $2.88 $2.64 $2.78 $2.78 58,510
2023-04-26 $2.62 $2.65 $2.59 $2.60 $2.60 29,483
2023-04-25 $2.69 $2.69 $2.63 $2.63 $2.63 33,621
2023-04-24 $2.66 $2.74 $2.63 $2.72 $2.72 34,526
2023-04-21 $2.70 $2.73 $2.66 $2.67 $2.67 36,151
2023-04-20 $2.75 $2.81 $2.71 $2.72 $2.72 30,073
2023-04-19 $2.75 $2.80 $2.75 $2.78 $2.78 15,144
2023-04-18 $2.79 $2.87 $2.75 $2.78 $2.78 30,683
2023-04-17 $2.75 $2.84 $2.75 $2.79 $2.79 19,006
2023-04-14 $2.90 $2.90 $2.74 $2.75 $2.75 45,542
2023-04-13 $2.78 $2.87 $2.78 $2.85 $2.85 39,087
2023-04-12 $2.82 $2.83 $2.75 $2.79 $2.79 20,503
2023-04-11 $2.78 $2.82 $2.77 $2.77 $2.77 24,779
2023-04-10 $2.76 $2.82 $2.75 $2.79 $2.79 17,994
2023-04-06 $2.75 $2.82 $2.72 $2.77 $2.77 36,901
2023-04-05 $2.81 $2.82 $2.71 $2.75 $2.75 52,956
2023-04-04 $2.87 $2.88 $2.81 $2.81 $2.81 18,637
2023-04-03 $2.90 $2.97 $2.85 $2.86 $2.86 26,185
2023-03-31 $2.92 $2.96 $2.90 $2.90 $2.90 25,506
2023-03-30 $2.99 $2.99 $2.88 $2.90 $2.90 64,584
2023-03-29 $2.87 $2.96 $2.87 $2.90 $2.90 30,994
2023-03-28 $2.93 $2.95 $2.89 $2.94 $2.94 16,440
2023-03-27 $2.90 $2.96 $2.85 $2.93 $2.93 41,577
2023-03-24 $2.91 $2.93 $2.90 $2.91 $2.91 18,457
2023-03-23 $2.99 $3.04 $2.90 $2.95 $2.95 32,544
2023-03-22 $3.02 $3.11 $2.99 $3.00 $3.00 55,314
2023-03-21 $3.07 $3.09 $2.99 $3.02 $3.02 26,049
2023-03-20 $3.03 $3.09 $2.98 $3.01 $3.00 51,302
2023-03-17 $3.03 $3.10 $3.03 $3.08 $3.07 16,713
2023-03-16 $3.13 $3.18 $3.01 $3.08 $3.07 36,107
2023-03-15 $3.09 $3.12 $3.03 $3.08 $3.07 29,638
2023-03-14 $3.13 $3.20 $3.11 $3.14 $3.13 20,586
2023-03-13 $3.07 $3.17 $3.05 $3.10 $3.09 39,484
2023-03-10 $3.20 $3.23 $3.11 $3.13 $3.12 24,913
2023-03-09 $3.37 $3.37 $3.21 $3.25 $3.24 37,203
2023-03-08 $3.37 $3.38 $3.31 $3.34 $3.33 28,882
2023-03-07 $3.38 $3.49 $3.33 $3.40 $3.39 24,457
2023-03-06 $3.44 $3.50 $3.38 $3.41 $3.40 35,221
2023-03-03 $3.42 $3.48 $3.40 $3.45 $3.44 23,559
2023-03-02 $3.32 $3.43 $3.32 $3.42 $3.41 40,874
2023-03-01 $3.35 $3.37 $3.30 $3.35 $3.34 32,883
2023-02-28 $3.35 $3.41 $3.35 $3.36 $3.35 24,373
2023-02-27 $3.41 $3.42 $3.35 $3.35 $3.34 30,934
2023-02-24 $3.41 $3.44 $3.38 $3.41 $3.40 26,901
2023-02-23 $3.44 $3.48 $3.40 $3.46 $3.45 20,029
2023-02-22 $3.46 $3.51 $3.45 $3.46 $3.45 21,894
2023-02-21 $3.52 $3.59 $3.45 $3.47 $3.46 40,562
2023-02-17 $3.63 $3.66 $3.51 $3.60 $3.59 58,094
2023-02-16 $3.62 $3.69 $3.56 $3.65 $3.64 21,846
2023-02-15 $3.54 $3.66 $3.52 $3.66 $3.65 23,877
2023-02-14 $3.50 $3.57 $3.50 $3.57 $3.56 17,864
2023-02-13 $3.52 $3.56 $3.50 $3.53 $3.51 28,235
2023-02-10 $3.51 $3.55 $3.50 $3.54 $3.53 39,598
2023-02-09 $3.66 $3.67 $3.50 $3.53 $3.52 43,840
2023-02-08 $3.69 $3.72 $3.64 $3.67 $3.66 26,457
2023-02-07 $3.76 $3.77 $3.64 $3.68 $3.67 31,019
2023-02-06 $3.84 $3.84 $3.71 $3.76 $3.75 29,873
2023-02-03 $3.77 $3.89 $3.76 $3.77 $3.76 77,268
2023-02-02 $3.75 $3.90 $3.75 $3.83 $3.82 59,560
2023-02-01 $3.64 $3.82 $3.63 $3.74 $3.73 48,417
2023-01-31 $3.55 $3.71 $3.54 $3.65 $3.64 52,351
2023-01-30 $3.49 $3.61 $3.49 $3.57 $3.56 58,195
2023-01-27 $3.40 $3.57 $3.40 $3.53 $3.52 49,660
2023-01-26 $3.63 $3.63 $3.45 $3.47 $3.46 83,295
2023-01-25 $3.81 $3.81 $3.64 $3.73 $3.72 57,792
2023-01-24 $3.86 $3.90 $3.77 $3.80 $3.79 43,177
2023-01-23 $3.83 $3.88 $3.82 $3.85 $3.84 44,283
2023-01-20 $3.79 $3.85 $3.76 $3.82 $3.81 25,175
2023-01-19 $3.85 $3.86 $3.72 $3.77 $3.75 34,569
2023-01-18 $4.00 $4.08 $3.88 $3.90 $3.89 36,301
2023-01-17 $3.94 $4.00 $3.91 $3.97 $3.96 36,048
2023-01-13 $3.92 $3.96 $3.84 $3.91 $3.90 28,383
2023-01-12 $3.80 $3.96 $3.74 $3.89 $3.88 32,199
2023-01-11 $3.66 $3.83 $3.66 $3.76 $3.75 27,259
2023-01-10 $3.59 $3.69 $3.59 $3.66 $3.65 52,321
2023-01-09 $3.80 $3.82 $3.61 $3.65 $3.64 194,665
2023-01-06 $3.85 $3.85 $3.73 $3.75 $3.74 37,728
2023-01-05 $3.73 $3.79 $3.69 $3.73 $3.72 25,866
2023-01-04 $3.63 $3.77 $3.58 $3.77 $3.76 77,990
2023-01-03 $3.64 $3.70 $3.52 $3.58 $3.57 72,813
2022-12-30 $3.52 $3.60 $3.50 $3.60 $3.60 101,750
2022-12-29 $3.43 $3.60 $3.43 $3.58 $3.58 166,451
2022-12-28 $3.55 $3.62 $3.39 $3.42 $3.42 171,400
2022-12-27 $3.60 $3.64 $3.50 $3.56 $3.56 107,537
2022-12-23 $3.57 $3.70 $3.56 $3.64 $3.64 63,352
2022-12-22 $3.64 $3.68 $3.54 $3.58 $3.58 101,595
2022-12-21 $3.71 $3.78 $3.60 $3.69 $3.69 101,137
2022-12-20 $3.88 $4.06 $3.69 $3.73 $3.73 96,074
2022-12-19 $4.19 $4.20 $3.82 $3.87 $3.87 74,746
2022-12-16 $4.10 $4.24 $4.07 $4.20 $4.20 87,395
2022-12-15 $4.25 $4.26 $4.07 $4.08 $4.08 131,491
2022-12-14 $4.40 $4.42 $4.25 $4.30 $4.30 96,866
2022-12-13 $4.65 $4.66 $4.37 $4.40 $4.40 68,335
2022-12-12 $4.56 $4.68 $4.46 $4.48 $4.48 72,524
2022-12-09 $4.61 $4.71 $4.57 $4.67 $4.67 53,131
2022-12-08 $4.85 $4.90 $4.61 $4.67 $4.67 71,116
2022-12-07 $5.04 $5.08 $4.80 $4.89 $4.89 163,105
2022-12-06 $5.51 $5.57 $5.03 $5.13 $5.13 108,386
2022-12-05 $5.63 $6.00 $5.50 $5.60 $5.60 163,784
2022-12-02 $5.28 $5.61 $5.15 $5.56 $5.56 74,480
2022-12-01 $5.07 $5.40 $5.07 $5.40 $5.40 61,734
2022-11-30 $5.00 $5.14 $4.96 $5.14 $5.14 46,339
2022-11-29 $5.00 $5.06 $4.92 $5.06 $5.06 30,333
2022-11-28 $5.10 $5.15 $4.91 $4.99 $4.99 26,666
2022-11-25 $5.05 $5.14 $5.05 $5.14 $5.14 17,842
2022-11-23 $5.00 $5.13 $4.93 $5.11 $5.11 29,958
2022-11-22 $4.94 $5.01 $4.90 $4.99 $4.99 59,300
2022-11-21 $5.02 $5.07 $4.92 $4.95 $4.95 43,902
2022-11-18 $5.23 $5.23 $5.03 $5.09 $5.09 42,769
2022-11-17 $5.09 $5.20 $5.08 $5.16 $5.16 41,238
2022-11-16 $5.25 $5.25 $5.04 $5.19 $5.19 41,258
2022-11-15 $5.24 $5.28 $5.16 $5.25 $5.25 62,936
2022-11-14 $5.19 $5.37 $5.01 $5.14 $5.14 112,692
2022-11-11 $5.06 $5.15 $4.98 $5.09 $5.09 92,962
2022-11-10 $4.93 $5.08 $4.85 $4.99 $4.99 74,787
2022-11-09 $4.74 $4.88 $4.69 $4.70 $4.70 63,032
2022-11-08 $4.80 $4.92 $4.69 $4.74 $4.74 64,997
2022-11-07 $4.88 $4.90 $4.70 $4.75 $4.75 46,015
2022-11-04 $4.86 $4.92 $4.77 $4.87 $4.87 43,963
2022-11-03 $4.58 $4.83 $4.58 $4.78 $4.78 45,522
2022-11-02 $4.82 $4.89 $4.64 $4.65 $4.65 59,057
2022-11-01 $4.95 $5.00 $4.83 $4.90 $4.90 54,851
2022-10-31 $4.66 $5.13 $4.63 $4.96 $4.96 221,236
2022-10-28 $4.69 $4.70 $4.56 $4.67 $4.67 49,803
2022-10-27 $4.84 $4.84 $4.68 $4.72 $4.72 29,483
2022-10-26 $4.68 $4.90 $4.67 $4.79 $4.79 50,849
2022-10-25 $4.54 $4.85 $4.54 $4.75 $4.75 60,840
2022-10-24 $4.73 $4.73 $4.49 $4.53 $4.53 34,280
2022-10-21 $4.63 $4.70 $4.58 $4.67 $4.67 32,092
2022-10-20 $4.60 $4.70 $4.54 $4.61 $4.61 42,730
2022-10-19 $4.52 $4.67 $4.52 $4.55 $4.55 28,084
2022-10-18 $4.68 $4.68 $4.51 $4.59 $4.59 36,423
2022-10-17 $4.45 $4.58 $4.41 $4.52 $4.52 46,016
2022-10-14 $4.55 $4.55 $4.35 $4.35 $4.35 31,930
2022-10-13 $4.30 $4.54 $4.27 $4.48 $4.48 39,998
2022-10-12 $4.50 $4.55 $4.38 $4.42 $4.42 33,223
2022-10-11 $4.69 $4.75 $4.42 $4.51 $4.51 60,218
2022-10-10 $4.94 $5.02 $4.67 $4.67 $4.67 77,755
2022-10-07 $5.79 $5.94 $4.85 $4.98 $4.98 264,480
2022-10-06 $4.30 $5.99 $4.27 $5.48 $5.48 297,865
2022-10-05 $4.40 $4.41 $4.30 $4.34 $4.34 41,875
2022-10-04 $4.49 $4.54 $4.39 $4.45 $4.45 170,323
2022-10-03 $4.30 $4.39 $4.24 $4.35 $4.35 92,541
2022-09-30 $4.20 $4.35 $4.20 $4.25 $4.25 27,342
2022-09-29 $4.39 $4.39 $4.15 $4.20 $4.20 27,635
2022-09-28 $4.15 $4.39 $4.15 $4.37 $4.37 40,121
2022-09-27 $4.17 $4.25 $4.11 $4.11 $4.11 53,797
2022-09-26 $4.19 $4.44 $4.17 $4.19 $4.19 39,803
2022-09-23 $4.48 $4.48 $4.18 $4.24 $4.24 165,674
2022-09-22 $4.70 $4.78 $4.50 $4.54 $4.54 75,335
2022-09-21 $4.81 $4.84 $4.67 $4.67 $4.67 59,043
2022-09-20 $4.96 $4.97 $4.79 $4.82 $4.82 50,800
2022-09-19 $5.00 $5.11 $4.90 $4.96 $4.96 39,515
2022-09-16 $5.08 $5.10 $5.00 $5.02 $5.02 45,448
2022-09-15 $5.11 $5.26 $5.10 $5.13 $5.13 21,082
2022-09-14 $5.18 $5.19 $5.10 $5.12 $5.12 40,743
2022-09-13 $5.25 $5.32 $5.12 $5.16 $5.16 56,687
2022-09-12 $5.49 $5.51 $5.38 $5.44 $5.44 29,926
2022-09-09 $5.36 $5.50 $5.36 $5.43 $5.43 52,663
2022-09-08 $5.26 $5.35 $5.25 $5.29 $5.29 44,903
2022-09-07 $5.35 $5.35 $5.27 $5.34 $5.34 37,666
2022-09-06 $5.46 $5.48 $5.30 $5.31 $5.31 31,963
2022-09-02 $5.54 $5.61 $5.42 $5.45 $5.45 20,200
2022-09-01 $5.57 $5.57 $5.42 $5.45 $5.45 64,638
2022-08-31 $5.76 $5.76 $5.56 $5.66 $5.66 23,206
2022-08-30 $5.87 $5.89 $5.65 $5.69 $5.69 39,983
2022-08-29 $5.67 $5.94 $5.65 $5.86 $5.86 47,872
2022-08-26 $5.95 $5.96 $5.67 $5.75 $5.75 52,242
2022-08-25 $5.63 $5.95 $5.62 $5.92 $5.92 63,231
2022-08-24 $5.42 $5.60 $5.35 $5.59 $5.59 53,101
2022-08-23 $5.39 $5.47 $5.34 $5.38 $5.38 41,685
2022-08-22 $5.49 $5.49 $5.31 $5.36 $5.36 57,939
2022-08-19 $5.63 $5.67 $5.50 $5.52 $5.52 64,019
2022-08-18 $5.73 $5.76 $5.63 $5.71 $5.71 47,293
2022-08-17 $5.85 $5.87 $5.70 $5.71 $5.71 51,136
2022-08-16 $5.94 $5.95 $5.75 $5.83 $5.83 41,257
2022-08-15 $5.73 $5.94 $5.72 $5.93 $5.93 71,139
2022-08-12 $5.79 $5.80 $5.66 $5.78 $5.78 93,324
2022-08-11 $5.86 $5.97 $5.69 $5.74 $5.74 58,037
2022-08-10 $5.78 $5.78 $5.55 $5.73 $5.73 39,454
2022-08-09 $5.84 $5.86 $5.60 $5.61 $5.61 61,168
2022-08-08 $5.77 $6.02 $5.73 $5.84 $5.84 50,373
2022-08-05 $5.66 $5.82 $5.55 $5.72 $5.72 37,397
2022-08-04 $5.85 $5.88 $5.70 $5.71 $5.71 32,292
2022-08-03 $5.87 $5.90 $5.76 $5.82 $5.82 34,830
2022-08-02 $5.56 $5.99 $5.56 $5.84 $5.84 145,761
2022-08-01 $5.61 $5.68 $5.51 $5.52 $5.52 34,980
2022-07-29 $5.73 $5.73 $5.57 $5.66 $5.66 65,953
2022-07-28 $5.60 $5.68 $5.45 $5.67 $5.67 102,228
2022-07-27 $5.63 $5.65 $5.52 $5.55 $5.55 30,900
2022-07-26 $5.79 $5.81 $5.58 $5.64 $5.64 42,020
2022-07-25 $5.89 $5.89 $5.79 $5.82 $5.82 50,397
2022-07-22 $6.03 $6.08 $5.73 $5.79 $5.79 52,368
2022-07-21 $6.07 $6.08 $5.88 $5.97 $5.97 51,400
2022-07-20 $5.74 $6.22 $5.70 $6.02 $6.02 90,678
2022-07-19 $5.58 $5.69 $5.55 $5.66 $5.66 24,163
2022-07-18 $5.56 $5.77 $5.52 $5.56 $5.56 78,341
2022-07-15 $5.81 $5.84 $5.44 $5.54 $5.54 56,397
2022-07-14 $5.40 $5.77 $5.30 $5.77 $5.77 79,771
2022-07-13 $5.28 $5.49 $5.28 $5.40 $5.40 41,863
2022-07-12 $5.37 $5.43 $5.33 $5.37 $5.37 21,210
2022-07-11 $5.54 $5.60 $5.36 $5.38 $5.38 50,627
2022-07-08 $5.61 $5.77 $5.55 $5.60 $5.60 38,492
2022-07-07 $5.56 $5.74 $5.56 $5.66 $5.66 48,218
2022-07-06 $5.50 $5.59 $5.41 $5.54 $5.54 56,193
2022-07-05 $5.24 $5.57 $5.23 $5.49 $5.49 83,876
2022-07-01 $5.19 $5.43 $5.19 $5.36 $5.36 40,973
2022-06-30 $5.42 $5.42 $5.23 $5.26 $5.26 47,981
2022-06-29 $5.60 $5.64 $5.40 $5.49 $5.49 45,657
2022-06-28 $5.91 $5.91 $5.60 $5.61 $5.61 38,878
2022-06-27 $5.86 $5.89 $5.76 $5.81 $5.81 52,258
2022-06-24 $5.86 $5.96 $5.77 $5.89 $5.89 66,437
2022-06-23 $5.67 $5.75 $5.55 $5.75 $5.75 51,364
2022-06-22 $5.60 $5.72 $5.56 $5.65 $5.65 99,075
2022-06-21 $5.86 $5.94 $5.63 $5.68 $5.66 69,354
2022-06-17 $5.73 $5.91 $5.70 $5.73 $5.71 87,470
2022-06-16 $5.70 $5.79 $5.65 $5.71 $5.69 34,324
2022-06-15 $5.81 $5.99 $5.78 $5.89 $5.87 55,402
2022-06-14 $5.92 $5.95 $5.70 $5.79 $5.77 49,507
2022-06-13 $6.21 $6.23 $5.88 $5.88 $5.86 152,725
2022-06-10 $6.40 $6.48 $6.22 $6.41 $6.39 48,945
2022-06-09 $6.58 $6.63 $6.41 $6.47 $6.45 68,993
2022-06-08 $6.76 $6.89 $6.61 $6.61 $6.59 52,132
2022-06-07 $6.73 $6.86 $6.73 $6.81 $6.79 24,083
2022-06-06 $6.93 $6.93 $6.69 $6.80 $6.78 33,595
2022-06-03 $6.99 $6.99 $6.78 $6.83 $6.81 35,573
2022-06-02 $6.82 $7.00 $6.75 $6.94 $6.92 65,212
2022-06-01 $7.00 $7.04 $6.79 $6.85 $6.83 37,708
2022-05-31 $6.87 $7.00 $6.77 $6.93 $6.91 279,902
2022-05-27 $7.00 $7.00 $6.73 $6.87 $6.85 49,181
2022-05-26 $6.93 $7.07 $6.86 $6.99 $6.97 45,908
2022-05-25 $6.73 $6.89 $6.70 $6.84 $6.82 72,556
2022-05-24 $6.95 $6.95 $6.61 $6.71 $6.69 27,142
2022-05-23 $7.08 $7.10 $6.92 $6.94 $6.92 48,102
2022-05-20 $7.10 $7.15 $6.75 $7.07 $7.05 80,167
2022-05-19 $6.70 $7.08 $6.70 $6.98 $6.96 54,643
2022-05-18 $7.14 $7.15 $6.79 $6.82 $6.80 24,516
2022-05-17 $7.22 $7.32 $7.10 $7.21 $7.19 52,278
2022-05-16 $7.14 $7.31 $6.91 $7.04 $7.02 260,920
2022-05-13 $6.97 $7.14 $6.81 $7.08 $7.06 101,906
2022-05-12 $6.51 $6.88 $6.40 $6.70 $6.68 85,129
2022-05-11 $6.79 $6.90 $6.59 $6.59 $6.57 109,381
2022-05-10 $7.19 $7.34 $6.71 $6.98 $6.96 94,366
2022-05-09 $7.47 $7.59 $7.10 $7.14 $7.12 100,764
2022-05-06 $7.57 $7.67 $7.24 $7.67 $7.64 225,247
2022-05-05 $8.03 $8.03 $7.51 $7.60 $7.58 164,621
2022-05-04 $8.01 $8.18 $7.80 $8.12 $8.09 133,320
2022-05-03 $8.22 $8.30 $8.02 $8.05 $8.02 87,749
2022-05-02 $8.14 $8.23 $8.00 $8.19 $8.16 49,426
2022-04-29 $8.26 $8.50 $8.10 $8.14 $8.11 42,542
2022-04-28 $8.32 $8.38 $8.00 $8.32 $8.29 76,154
2022-04-27 $8.48 $8.54 $8.20 $8.24 $8.21 71,214
2022-04-26 $8.56 $8.71 $8.42 $8.48 $8.45 114,182
2022-04-25 $8.67 $8.80 $8.53 $8.72 $8.69 71,003
2022-04-22 $8.79 $8.90 $8.67 $8.73 $8.70 65,888
2022-04-21 $9.13 $9.19 $8.79 $8.81 $8.78 90,507
2022-04-20 $9.30 $9.30 $9.03 $9.08 $9.05 57,679
2022-04-19 $9.00 $9.28 $8.90 $9.20 $9.17 60,546
2022-04-18 $9.39 $9.39 $8.98 $9.06 $9.03 106,555
2022-04-14 $9.78 $9.78 $9.42 $9.49 $9.46 70,880
2022-04-13 $9.55 $9.84 $9.55 $9.69 $9.66 51,248
2022-04-12 $9.94 $10.05 $9.58 $9.61 $9.58 62,498
2022-04-11 $9.99 $9.99 $9.76 $9.89 $9.86 38,616
2022-04-08 $10.15 $10.18 $9.92 $10.01 $9.98 66,409
2022-04-07 $10.13 $10.15 $9.76 $10.15 $10.12 79,516
2022-04-06 $10.51 $10.55 $10.07 $10.17 $10.14 44,527
2022-04-05 $10.85 $10.86 $10.36 $10.58 $10.55 75,766
2022-04-04 $10.85 $10.93 $10.76 $10.81 $10.77 58,487
2022-04-01 $10.82 $10.98 $10.63 $10.72 $10.69 127,795
2022-03-31 $10.99 $10.99 $10.70 $10.70 $10.67 41,832
2022-03-30 $11.01 $11.24 $10.77 $10.96 $10.92 98,068
2022-03-29 $10.90 $11.10 $10.80 $11.05 $11.02 82,974
2022-03-28 $11.04 $11.04 $10.60 $10.81 $10.77 92,594
2022-03-25 $11.57 $11.57 $10.84 $11.04 $11.00 236,529
2022-03-24 $10.50 $10.94 $10.32 $10.85 $10.81 79,818
2022-03-23 $10.62 $10.79 $10.40 $10.46 $10.43 110,341
2022-03-22 $10.40 $10.64 $10.40 $10.51 $10.48 49,427
2022-03-21 $10.54 $10.56 $10.23 $10.32 $10.29 37,256
2022-03-18 $10.08 $10.48 $10.02 $10.45 $10.42 51,602
2022-03-17 $9.74 $10.12 $9.64 $10.08 $10.05 50,881
2022-03-16 $9.45 $9.74 $9.40 $9.74 $9.71 35,157
2022-03-15 $9.14 $9.33 $9.05 $9.26 $9.23 37,308
2022-03-14 $9.37 $9.59 $9.09 $9.13 $9.10 67,276
2022-03-11 $9.71 $9.79 $9.38 $9.39 $9.36 49,617
2022-03-10 $9.59 $9.70 $9.50 $9.69 $9.66 27,517
2022-03-09 $9.79 $9.92 $9.61 $9.72 $9.69 99,699
2022-03-08 $9.20 $9.70 $9.09 $9.41 $9.38 69,213
2022-03-07 $9.68 $9.68 $9.21 $9.21 $9.18 75,718
2022-03-04 $9.92 $10.04 $9.56 $9.71 $9.68 60,252
2022-03-03 $10.41 $10.41 $9.90 $10.04 $10.01 49,263
2022-03-02 $10.33 $10.39 $10.18 $10.34 $10.31 32,749
2022-03-01 $10.48 $10.59 $10.14 $10.23 $10.20 47,794
2022-02-28 $10.22 $10.60 $10.22 $10.50 $10.47 37,298
2022-02-25 $10.50 $10.50 $10.29 $10.39 $10.36 51,292
2022-02-24 $9.77 $10.55 $9.51 $10.43 $10.40 119,185
2022-02-23 $10.43 $10.60 $10.05 $10.12 $10.09 225,333
2022-02-22 $10.59 $10.75 $10.26 $10.38 $10.35 112,823
2022-02-18 $11.06 $11.15 $10.70 $10.77 $10.73 60,826
2022-02-17 $11.54 $11.54 $11.06 $11.12 $11.08 83,283
2022-02-16 $11.57 $11.80 $11.50 $11.60 $11.56 95,267
2022-02-15 $11.38 $11.60 $11.38 $11.59 $11.55 57,868
2022-02-14 $11.51 $11.67 $11.10 $11.30 $11.26 75,356
2022-02-11 $11.50 $11.79 $11.16 $11.47 $11.43 84,515
2022-02-10 $11.33 $12.00 $11.26 $11.44 $11.40 104,455
2022-02-09 $10.97 $11.50 $10.95 $11.45 $11.41 95,333
2022-02-08 $10.79 $10.87 $10.64 $10.78 $10.74 76,137
2022-02-07 $10.65 $10.93 $10.64 $10.68 $10.65 70,157
2022-02-04 $10.37 $10.80 $10.19 $10.64 $10.61 65,507
2022-02-03 $10.51 $10.58 $10.25 $10.29 $10.26 84,842
2022-02-02 $11.14 $11.18 $10.58 $10.72 $10.69 69,320
2022-02-01 $10.63 $11.03 $10.37 $10.96 $10.92 129,362
2022-01-31 $9.86 $10.53 $9.86 $10.41 $10.38 114,053
2022-01-28 $9.75 $9.86 $9.53 $9.83 $9.80 71,597
2022-01-27 $10.19 $10.34 $9.75 $9.78 $9.75 101,688
2022-01-26 $10.46 $10.68 $10.01 $10.10 $10.07 59,971
2022-01-25 $10.26 $10.54 $10.06 $10.32 $10.29 132,143
2022-01-24 $10.28 $10.50 $9.60 $10.45 $10.42 254,215
2022-01-21 $10.79 $10.85 $10.35 $10.46 $10.43 194,918
2022-01-20 $11.28 $11.50 $10.89 $10.93 $10.89 70,833
2022-01-19 $11.85 $11.85 $11.28 $11.30 $11.26 118,622
2022-01-18 $11.65 $11.86 $11.57 $11.67 $11.63 130,673
2022-01-14 $11.77 $12.00 $11.65 $11.87 $11.83 141,650
2022-01-13 $12.17 $12.30 $11.90 $11.93 $11.89 80,543
2022-01-12 $12.29 $12.60 $12.15 $12.15 $12.11 63,631
2022-01-11 $12.00 $12.39 $12.00 $12.37 $12.33 69,130
2022-01-10 $12.20 $12.22 $11.94 $12.10 $12.06 57,151
2022-01-07 $12.06 $12.38 $11.96 $12.17 $12.13 90,477
2022-01-06 $12.02 $12.19 $11.73 $12.13 $12.09 134,535
2022-01-05 $12.86 $12.95 $12.00 $12.05 $12.01 144,776
2022-01-04 $13.10 $13.20 $12.77 $12.95 $12.91 147,557
2022-01-03 $12.96 $13.34 $12.96 $13.21 $13.17 173,997
2021-12-31 $13.08 $13.14 $12.94 $13.00 $12.96 244,809
2021-12-30 $12.84 $13.20 $12.80 $12.99 $12.95 179,975
2021-12-29 $12.80 $12.94 $12.69 $12.88 $12.84 347,091
2021-12-28 $13.02 $13.11 $12.80 $12.84 $12.80 240,900
2021-12-27 $13.10 $13.21 $12.96 $13.08 $13.04 219,613
2021-12-23 $13.01 $13.19 $12.89 $13.08 $13.04 149,609
2021-12-22 $12.99 $13.37 $12.89 $13.33 $12.79 109,216
2021-12-21 $12.69 $13.10 $12.69 $13.06 $12.53 111,349
2021-12-20 $13.00 $13.00 $12.56 $12.66 $12.14 181,971
2021-12-17 $12.71 $13.24 $12.57 $13.19 $12.65 119,075
2021-12-16 $13.20 $13.37 $12.76 $12.96 $12.43 131,887
2021-12-15 $12.95 $13.23 $12.60 $13.20 $12.66 173,806
2021-12-14 $13.21 $13.35 $12.95 $13.01 $12.48 172,704
2021-12-13 $13.80 $13.85 $13.26 $13.46 $12.91 216,362
2021-12-10 $14.18 $14.26 $13.81 $13.85 $13.29 121,633
2021-12-09 $14.54 $14.58 $14.14 $14.20 $13.62 61,604
2021-12-08 $14.12 $14.69 $14.00 $14.54 $13.95 113,964
2021-12-07 $14.02 $14.40 $14.02 $14.14 $13.56 74,955
2021-12-06 $13.82 $14.40 $13.65 $13.94 $13.37 100,728
2021-12-03 $14.19 $14.40 $13.80 $13.89 $13.32 165,200
2021-12-02 $13.82 $14.23 $13.75 $14.14 $13.56 117,760
2021-12-01 $14.48 $14.50 $13.72 $13.90 $13.33 199,192
2021-11-30 $14.74 $14.82 $14.13 $14.36 $13.77 140,040
2021-11-29 $15.31 $15.54 $14.78 $14.83 $14.23 109,225
2021-11-26 $15.19 $15.35 $14.83 $15.27 $14.65 141,232
2021-11-24 $15.00 $15.60 $14.83 $15.56 $14.93 87,536
2021-11-23 $14.92 $15.18 $14.60 $15.09 $14.48 107,271
2021-11-22 $15.46 $15.49 $14.77 $14.98 $14.37 205,200
2021-11-19 $15.74 $15.92 $15.40 $15.51 $14.88 100,019
2021-11-18 $16.30 $16.33 $15.40 $15.72 $15.08 198,581
2021-11-17 $16.76 $16.95 $16.30 $16.37 $15.71 302,198
2021-11-16 $17.32 $17.38 $16.70 $16.92 $16.23 172,871
2021-11-15 $18.10 $18.34 $17.20 $17.28 $16.58 350,915
2021-11-12 $16.66 $17.53 $16.66 $17.49 $16.78 342,125
2021-11-11 $16.01 $16.69 $15.89 $16.52 $15.85 114,605
2021-11-10 $16.64 $16.72 $15.87 $16.00 $15.35 99,123
2021-11-09 $16.80 $16.85 $16.13 $16.78 $16.10 150,613
2021-11-08 $15.80 $16.89 $15.80 $16.57 $15.89 409,196
2021-11-05 $14.87 $15.62 $14.80 $15.50 $14.87 116,399
2021-11-04 $14.99 $15.18 $14.80 $14.84 $14.24 160,685
2021-11-03 $14.99 $15.13 $14.81 $15.00 $14.39 120,689
2021-11-02 $15.35 $15.45 $15.01 $15.06 $14.45 68,653
2021-11-01 $15.10 $15.45 $15.01 $15.39 $14.76 137,329
2021-10-29 $15.09 $15.18 $14.93 $15.01 $14.40 71,005
2021-10-28 $15.01 $15.27 $15.00 $15.17 $14.55 80,471
2021-10-27 $15.42 $15.60 $14.96 $14.97 $14.36 188,280
2021-10-26 $15.78 $15.89 $15.43 $15.51 $14.88 83,281
2021-10-25 $15.81 $15.91 $15.68 $15.73 $15.09 64,815
2021-10-22 $16.18 $16.18 $15.75 $15.84 $15.19 74,687
2021-10-21 $16.20 $16.62 $16.00 $16.22 $15.56 73,234
2021-10-20 $15.99 $16.32 $15.82 $16.26 $15.60 151,109
2021-10-19 $15.33 $16.08 $15.26 $15.99 $15.34 143,917
2021-10-18 $15.46 $15.47 $15.22 $15.29 $14.67 131,941
2021-10-15 $15.86 $15.86 $15.41 $15.48 $14.85 81,051
2021-10-14 $15.85 $16.12 $15.76 $15.81 $15.17 117,181
2021-10-13 $15.79 $15.94 $15.73 $15.77 $15.13 60,753
2021-10-12 $15.86 $16.07 $15.69 $15.81 $15.17 89,509
2021-10-11 $15.96 $16.02 $15.80 $15.87 $15.22 74,571
2021-10-08 $16.32 $16.40 $15.96 $16.01 $15.36 42,374
2021-10-07 $16.19 $16.55 $16.07 $16.29 $15.63 77,054
2021-10-06 $15.97 $16.16 $15.91 $16.11 $15.45 102,816
2021-10-05 $15.96 $16.25 $15.95 $16.19 $15.53 58,887
2021-10-04 $16.39 $16.39 $15.91 $15.95 $15.30 142,441
2021-10-01 $16.78 $16.79 $16.23 $16.47 $15.80 68,850
2021-09-30 $16.49 $16.55 $16.05 $16.45 $15.78 102,493
2021-09-29 $16.84 $16.85 $16.30 $16.36 $15.69 62,718
2021-09-28 $17.20 $17.20 $16.70 $16.88 $16.20 49,507
2021-09-27 $17.00 $17.29 $16.94 $17.25 $16.55 54,451
2021-09-24 $17.05 $17.16 $16.70 $17.06 $16.36 93,012
2021-09-23 $16.95 $17.42 $16.95 $17.21 $16.51 106,536
2021-09-22 $16.31 $17.00 $16.31 $16.80 $16.12 112,101
2021-09-21 $16.04 $16.36 $15.88 $16.30 $15.64 63,707
2021-09-20 $16.25 $16.32 $15.90 $15.97 $15.32 160,062
2021-09-17 $16.74 $16.87 $16.51 $16.70 $16.02 63,335
2021-09-16 $16.70 $16.89 $16.51 $16.79 $16.11 49,837
2021-09-15 $15.95 $16.76 $15.95 $16.75 $16.07 158,887
2021-09-14 $16.37 $16.45 $15.96 $16.02 $15.37 111,758
2021-09-13 $16.60 $16.60 $16.15 $16.37 $15.70 168,950
2021-09-10 $16.97 $17.08 $16.46 $16.58 $15.90 89,510
2021-09-09 $17.15 $17.23 $16.90 $16.96 $16.27 95,023
2021-09-08 $17.68 $17.68 $17.18 $17.24 $16.54 74,090
2021-09-07 $17.89 $18.05 $17.61 $17.72 $17.00 72,127
2021-09-03 $17.85 $17.96 $17.74 $17.95 $17.22 47,542
2021-09-02 $17.76 $17.98 $17.76 $17.83 $17.10 74,269
2021-09-01 $17.90 $18.00 $17.69 $17.76 $17.04 63,292
2021-08-31 $17.68 $18.00 $17.67 $17.92 $17.19 58,612
2021-08-30 $17.79 $17.86 $17.60 $17.68 $16.96 95,147
2021-08-27 $17.55 $18.00 $17.55 $17.90 $17.17 122,843
2021-08-26 $17.90 $18.03 $17.55 $17.66 $16.94 47,750
2021-08-25 $17.91 $18.08 $17.77 $17.89 $17.16 51,761
2021-08-24 $17.58 $17.97 $17.58 $17.94 $17.21 61,567
2021-08-23 $17.21 $17.50 $17.21 $17.50 $16.79 116,521
2021-08-20 $17.04 $17.21 $17.04 $17.14 $16.44 69,600
2021-08-19 $17.31 $17.44 $16.99 $17.10 $16.40 153,844
2021-08-18 $17.58 $17.93 $17.40 $17.61 $16.89 98,006
2021-08-17 $17.65 $17.77 $17.36 $17.58 $16.86 125,789
2021-08-16 $18.03 $18.06 $17.70 $17.85 $17.12 109,151
2021-08-13 $18.73 $18.81 $18.15 $18.17 $17.43 150,442
2021-08-12 $19.05 $19.17 $18.73 $18.79 $18.02 65,039
2021-08-11 $19.48 $19.48 $19.11 $19.23 $18.45 70,275
2021-08-10 $19.61 $19.80 $19.38 $19.47 $18.68 118,332
2021-08-09 $19.15 $19.54 $19.07 $19.49 $18.70 75,918
2021-08-06 $19.15 $19.29 $19.00 $19.23 $18.45 62,642
2021-08-05 $18.65 $19.20 $18.60 $19.12 $18.34 150,376
2021-08-04 $18.73 $18.90 $18.51 $18.52 $17.77 75,045
2021-08-03 $18.95 $18.97 $18.60 $18.83 $18.06 58,693
2021-08-02 $18.89 $19.19 $18.89 $18.96 $18.19 51,938
2021-07-30 $18.89 $19.13 $18.65 $18.89 $18.12 63,307
2021-07-29 $19.39 $19.41 $19.01 $19.15 $18.37 69,400
2021-07-28 $18.50 $19.31 $18.50 $19.21 $18.43 278,821
2021-07-27 $18.63 $18.81 $18.18 $18.24 $17.50 116,016
2021-07-26 $18.82 $19.09 $18.62 $18.81 $18.04 78,940
2021-07-23 $19.20 $19.20 $18.83 $18.90 $18.13 142,755
2021-07-22 $19.48 $19.48 $19.01 $19.14 $18.36 67,764
2021-07-21 $19.00 $19.59 $19.00 $19.46 $18.67 53,601
2021-07-20 $18.51 $19.07 $18.45 $19.00 $18.23 89,080
2021-07-19 $18.87 $18.87 $18.01 $18.44 $17.69 402,140
2021-07-16 $19.73 $19.78 $19.00 $19.11 $18.33 82,083
2021-07-15 $19.84 $19.88 $19.14 $19.55 $18.75 114,504
2021-07-14 $20.87 $20.98 $19.80 $19.84 $19.03 170,772
2021-07-13 $20.59 $21.15 $20.59 $20.74 $19.90 125,531
2021-07-12 $20.60 $20.78 $20.41 $20.69 $19.85 109,931
2021-07-09 $20.39 $20.64 $20.30 $20.63 $19.79 68,198
2021-07-08 $20.00 $20.39 $19.75 $20.23 $19.41 95,138
2021-07-07 $20.82 $20.96 $20.34 $20.55 $19.71 74,198
2021-07-06 $21.23 $21.23 $20.60 $20.79 $19.94 74,256
2021-07-02 $21.39 $21.39 $20.95 $21.19 $20.33 68,556
2021-07-01 $21.07 $21.39 $21.00 $21.24 $20.37 135,091
2021-06-30 $21.16 $21.17 $20.90 $21.09 $20.23 66,448
2021-06-29 $21.26 $21.45 $21.00 $21.15 $20.29 82,550
2021-06-28 $21.17 $21.58 $21.17 $21.29 $20.42 122,635
2021-06-25 $21.28 $21.41 $21.03 $21.17 $20.31 67,556
2021-06-24 $20.67 $21.38 $20.66 $21.23 $20.37 116,262
2021-06-23 $20.34 $20.64 $20.24 $20.56 $19.72 112,513
2021-06-22 $20.17 $20.26 $19.99 $20.12 $19.30 90,757
2021-06-21 $19.93 $20.32 $19.67 $20.23 $19.41 87,473
2021-06-18 $20.02 $20.37 $19.80 $19.89 $19.08 178,937
2021-06-17 $20.31 $20.57 $20.22 $20.42 $19.59 73,324
2021-06-16 $20.51 $20.70 $20.16 $20.47 $19.64 203,024
2021-06-15 $21.05 $21.20 $20.52 $20.60 $19.76 116,750
2021-06-14 $21.31 $21.49 $21.01 $21.15 $20.29 75,995
2021-06-11 $21.21 $21.45 $21.14 $21.34 $20.47 86,668
2021-06-10 $21.56 $21.64 $21.03 $21.31 $20.44 80,761
2021-06-09 $21.71 $21.95 $21.50 $21.55 $20.67 151,697
2021-06-08 $21.83 $21.85 $21.25 $21.49 $20.61 121,415
2021-06-07 $21.10 $21.62 $21.00 $21.56 $20.68 133,868
2021-06-04 $21.34 $21.34 $20.90 $21.06 $20.20 103,362
2021-06-03 $21.63 $21.75 $21.01 $21.15 $20.29 101,919
2021-06-02 $20.84 $21.41 $20.75 $21.41 $20.54 375,327
2021-06-01 $21.24 $21.24 $20.65 $20.74 $19.90 104,360
2021-05-28 $20.78 $21.20 $20.74 $21.00 $20.14 219,098
2021-05-27 $20.78 $20.78 $20.17 $20.70 $19.86 131,554
2021-05-26 $19.93 $20.50 $19.90 $20.50 $19.66 128,384
2021-05-25 $19.76 $20.30 $19.76 $19.93 $19.12 234,532
2021-05-24 $19.75 $19.93 $19.59 $19.67 $18.87 87,098
2021-05-21 $19.69 $19.80 $19.37 $19.65 $18.85 452,754
2021-05-20 $19.40 $19.63 $19.30 $19.48 $18.69 82,113
2021-05-19 $19.30 $19.46 $19.11 $19.37 $18.58 139,367
2021-05-18 $19.73 $20.10 $19.70 $19.76 $18.95 122,330
2021-05-17 $19.71 $19.98 $19.44 $19.82 $19.01 223,761
2021-05-14 $19.00 $19.80 $19.00 $19.63 $18.83 150,895
2021-05-13 $19.45 $19.85 $18.51 $18.90 $18.13 209,328
2021-05-12 $19.92 $20.20 $19.20 $19.37 $18.58 254,484
2021-05-11 $19.22 $20.31 $19.00 $20.13 $19.31 432,742
2021-05-10 $21.59 $21.59 $20.22 $20.41 $19.58 246,059
2021-05-07 $20.84 $21.65 $20.84 $21.38 $20.51 267,615
2021-05-06 $21.14 $21.14 $20.33 $20.67 $19.83 184,269
2021-05-05 $21.30 $21.49 $21.00 $21.15 $20.29 61,304
2021-05-04 $21.50 $21.50 $20.61 $21.16 $20.30 214,878
2021-05-03 $22.07 $22.15 $21.50 $21.60 $20.72 204,028
2021-04-30 $21.52 $22.05 $21.50 $21.77 $20.88 384,008
2021-04-29 $22.01 $22.08 $21.28 $21.66 $20.78 176,021
2021-04-28 $21.43 $22.08 $21.05 $21.95 $21.06 642,500
2021-04-27 $21.63 $21.68 $21.21 $21.38 $20.51 163,318
2021-04-26 $21.28 $21.55 $21.12 $21.53 $20.65 187,390
2021-04-23 $21.00 $21.32 $20.80 $21.16 $20.30 109,255
2021-04-22 $21.26 $21.44 $20.54 $20.74 $19.90 183,168
2021-04-21 $20.16 $21.17 $19.81 $21.00 $20.14 209,996
2021-04-20 $21.44 $21.47 $20.00 $20.21 $19.39 368,499
2021-04-19 $21.22 $21.80 $20.70 $21.03 $20.17 310,286
2021-04-16 $21.32 $21.50 $20.88 $21.45 $20.58 359,703
2021-04-15 $21.59 $21.95 $21.12 $21.28 $20.41 337,773
2021-04-14 $22.02 $22.09 $21.50 $21.61 $20.73 243,333
2021-04-13 $21.51 $22.26 $21.51 $22.11 $21.21 286,389
2021-04-12 $22.82 $22.82 $21.70 $21.94 $21.05 354,110
2021-04-09 $22.74 $23.08 $22.52 $23.03 $22.09 241,480
2021-04-08 $22.70 $23.00 $22.50 $22.89 $21.96 167,474
2021-04-07 $23.56 $23.58 $22.61 $22.68 $21.76 244,184
2021-04-06 $23.89 $23.93 $23.38 $23.50 $22.54 193,188
2021-04-05 $24.30 $24.37 $23.79 $23.98 $23.00 326,789
2021-04-01 $24.16 $24.34 $23.75 $23.87 $22.90 387,175
2021-03-31 $22.81 $23.68 $22.65 $23.64 $22.68 329,077
2021-03-30 $22.15 $22.45 $21.70 $22.28 $21.37 393,194
2021-03-29 $23.14 $23.37 $22.30 $22.47 $21.55 152,353
2021-03-26 $23.81 $23.83 $22.61 $23.07 $22.13 184,765
2021-03-25 $22.50 $23.35 $22.37 $23.33 $22.38 330,655
2021-03-24 $23.86 $24.20 $22.90 $23.04 $22.10 250,102
2021-03-23 $24.54 $24.62 $23.68 $23.81 $22.84 375,304
2021-03-22 $25.63 $25.63 $24.50 $24.57 $23.57 271,379
2021-03-19 $25.15 $25.44 $24.83 $25.16 $24.13 207,256
2021-03-18 $25.93 $26.14 $24.93 $25.06 $24.04 306,066
2021-03-17 $25.18 $26.11 $24.83 $26.11 $25.05 259,311
2021-03-16 $26.86 $26.97 $25.28 $25.63 $24.59 477,013
2021-03-15 $25.85 $27.00 $25.85 $26.84 $25.75 697,107
2021-03-12 $24.69 $25.75 $24.56 $25.73 $24.68 359,562
2021-03-11 $24.38 $25.45 $24.01 $25.40 $24.37 461,163
2021-03-10 $24.65 $24.87 $23.26 $23.79 $22.82 431,500
2021-03-09 $23.18 $24.29 $23.00 $24.22 $23.23 358,411
2021-03-08 $23.06 $23.73 $22.54 $22.61 $21.69 292,980
2021-03-05 $23.61 $23.80 $21.12 $23.00 $22.06 924,430
2021-03-04 $24.59 $25.15 $22.79 $23.61 $22.65 753,057
2021-03-03 $26.19 $26.33 $24.93 $25.01 $23.99 420,493
2021-03-02 $26.40 $26.87 $25.80 $25.97 $24.91 356,249
2021-03-01 $25.66 $26.20 $25.59 $25.95 $24.89 400,676
2021-02-26 $25.10 $25.78 $24.51 $25.09 $24.07 402,129
2021-02-25 $26.99 $26.99 $24.76 $25.04 $24.02 533,381
2021-02-24 $26.52 $26.90 $26.06 $26.76 $25.67 532,156
2021-02-23 $25.65 $26.00 $22.10 $25.94 $24.88 1,718,045
2021-02-22 $27.23 $27.47 $26.75 $26.81 $25.72 566,994
2021-02-19 $27.21 $27.69 $26.91 $27.69 $26.56 547,041
2021-02-18 $27.90 $27.96 $26.55 $26.65 $25.56 581,230
2021-02-17 $28.39 $28.41 $27.13 $27.76 $26.63 857,861
2021-02-16 $27.77 $28.63 $27.41 $28.52 $27.36 1,578,083
2021-02-12 $26.35 $27.98 $25.76 $27.07 $25.97 1,412,653
2021-02-11 $30.48 $30.49 $26.50 $26.85 $25.76 3,542,424
2021-02-10 $31.67 $31.87 $28.26 $30.56 $29.31 2,844,627
2021-02-09 $28.11 $29.30 $27.90 $29.00 $27.82 1,712,047
2021-02-08 $26.66 $27.39 $26.50 $27.33 $26.22 1,132,555
2021-02-05 $26.20 $26.40 $25.67 $26.05 $24.99 868,414
2021-02-04 $25.67 $25.88 $25.11 $25.87 $24.82 745,341
2021-02-03 $25.29 $25.63 $24.91 $25.17 $24.14 1,392,638
2021-02-02 $22.04 $23.24 $21.99 $23.22 $22.27 1,121,659
2021-02-01 $21.42 $21.62 $20.90 $21.59 $20.71 421,491
2021-01-29 $21.31 $21.80 $20.76 $21.07 $20.21 345,931
2021-01-28 $21.15 $21.82 $21.00 $21.44 $20.57 396,777
2021-01-27 $21.28 $21.64 $20.66 $21.25 $20.38 515,724
2021-01-26 $21.83 $22.11 $21.60 $21.79 $20.90 416,933
2021-01-25 $22.10 $22.18 $21.26 $21.48 $20.60 473,006
2021-01-22 $21.82 $21.99 $21.50 $21.89 $21.00 330,250
2021-01-21 $22.21 $22.28 $21.61 $21.94 $21.05 427,652
2021-01-20 $22.26 $22.38 $21.80 $22.06 $21.16 559,352
2021-01-19 $22.23 $22.74 $21.50 $22.13 $21.23 706,197
2021-01-15 $22.76 $22.77 $21.40 $21.86 $20.97 1,073,494
2021-01-14 $21.92 $22.85 $21.92 $22.45 $21.54 1,144,012
2021-01-13 $20.84 $21.55 $20.82 $21.43 $20.56 866,763
2021-01-12 $20.73 $20.99 $20.50 $20.72 $19.88 771,885
2021-01-11 $19.65 $20.65 $19.50 $20.65 $19.81 909,532
2021-01-08 $19.85 $19.90 $19.27 $19.65 $18.85 662,444
2021-01-07 $20.99 $22.38 $19.26 $19.77 $18.96 1,461,577
2021-01-06 $19.15 $19.83 $19.00 $19.05 $18.27 1,360,402
2021-01-05 $17.62 $18.17 $17.62 $18.01 $17.28 432,273
2021-01-04 $17.25 $17.69 $17.11 $17.69 $16.97 344,673
2020-12-31 $17.21 $17.26 $16.92 $17.00 $16.31 184,333
2020-12-30 $17.00 $17.21 $17.00 $17.16 $16.46 212,540
2020-12-29 $17.51 $17.51 $16.81 $16.92 $16.23 390,810
2020-12-28 $17.80 $17.82 $17.30 $17.49 $16.78 268,414
2020-12-24 $17.54 $17.66 $17.32 $17.66 $16.94 157,953
2020-12-23 $17.17 $17.66 $17.10 $17.47 $16.72 297,354
2020-12-22 $16.97 $17.15 $16.90 $17.07 $16.34 213,922
2020-12-21 $16.70 $16.96 $16.60 $16.90 $16.18 211,570
2020-12-18 $16.93 $17.07 $16.86 $16.97 $16.24 213,948
2020-12-17 $17.05 $17.15 $16.83 $16.89 $16.17 250,485
2020-12-16 $16.90 $17.07 $16.48 $16.96 $16.23 291,670
2020-12-15 $16.20 $16.50 $16.16 $16.48 $15.78 233,003
2020-12-14 $16.47 $16.60 $16.08 $16.20 $15.51 347,160
2020-12-11 $16.42 $16.63 $16.28 $16.30 $15.60 186,903
2020-12-10 $16.20 $16.50 $16.15 $16.47 $15.77 191,879
2020-12-09 $16.76 $16.84 $16.01 $16.19 $15.50 328,901
2020-12-08 $16.65 $16.81 $16.51 $16.73 $16.01 242,207
2020-12-07 $17.13 $17.21 $16.75 $16.78 $16.06 423,824
2020-12-04 $16.88 $17.12 $16.85 $17.12 $16.39 592,567
2020-12-03 $16.75 $17.09 $16.60 $16.73 $16.01 412,870
2020-12-02 $16.37 $16.75 $16.31 $16.69 $15.98 307,200
2020-12-01 $17.13 $17.21 $16.25 $16.39 $15.69 383,578
2020-11-30 $16.60 $17.00 $16.14 $16.94 $16.22 833,231
2020-11-27 $15.82 $16.59 $15.82 $16.59 $15.88 321,044
2020-11-25 $15.26 $15.74 $15.13 $15.74 $15.07 310,649
2020-11-24 $15.17 $15.35 $15.00 $15.28 $14.63 427,111
2020-11-23 $14.25 $14.72 $14.25 $14.70 $14.07 251,643
2020-11-20 $14.49 $14.59 $14.18 $14.18 $13.57 155,463
2020-11-19 $14.34 $14.54 $14.34 $14.39 $13.77 145,956
2020-11-18 $14.59 $14.66 $14.28 $14.34 $13.73 203,773
2020-11-17 $14.04 $14.49 $14.00 $14.48 $13.86 132,979
2020-11-16 $13.97 $14.14 $13.87 $14.08 $13.48 158,081
2020-11-13 $13.83 $13.90 $13.71 $13.85 $13.26 107,269
2020-11-12 $13.79 $13.93 $13.61 $13.67 $13.09 203,366
2020-11-11 $13.77 $13.84 $13.40 $13.78 $13.19 277,455
2020-11-10 $13.76 $13.76 $13.30 $13.66 $13.08 239,392
2020-11-09 $15.16 $15.16 $13.90 $13.95 $13.35 439,913
2020-11-06 $13.64 $14.43 $13.61 $13.95 $13.35 486,891
2020-11-05 $12.60 $13.50 $12.56 $13.50 $12.92 401,833
2020-11-04 $12.23 $12.45 $12.03 $12.30 $11.77 223,157
2020-11-03 $12.36 $12.37 $12.03 $12.22 $11.70 139,755
2020-11-02 $11.60 $12.08 $11.52 $12.01 $11.50 249,952
2020-10-30 $11.52 $11.52 $11.25 $11.33 $10.85 315,120
2020-10-29 $11.32 $11.55 $11.20 $11.54 $11.05 101,930
2020-10-28 $11.57 $11.57 $11.21 $11.31 $10.83 117,920
2020-10-27 $11.76 $11.90 $11.69 $11.75 $11.25 77,297
2020-10-26 $12.11 $12.18 $11.61 $11.76 $11.26 94,321
2020-10-23 $12.33 $12.33 $12.06 $12.21 $11.69 77,647
2020-10-22 $12.13 $12.30 $12.02 $12.28 $11.75 78,308
2020-10-21 $11.99 $12.19 $11.98 $12.08 $11.56 64,875
2020-10-20 $12.05 $12.06 $11.90 $11.99 $11.48 56,417
2020-10-19 $11.94 $12.10 $11.80 $11.97 $11.46 122,735
2020-10-16 $11.88 $11.96 $11.76 $11.83 $11.32 48,113
2020-10-15 $11.94 $11.94 $11.66 $11.83 $11.32 83,028
2020-10-14 $12.36 $12.47 $12.06 $12.06 $11.54 79,094
2020-10-13 $12.27 $12.36 $12.11 $12.34 $11.81 109,989
2020-10-12 $12.20 $12.44 $12.20 $12.36 $11.83 188,874
2020-10-09 $12.11 $12.22 $12.00 $12.07 $11.55 222,166
2020-10-08 $11.33 $11.88 $11.33 $11.88 $11.37 155,344
2020-10-07 $10.96 $11.25 $10.96 $11.24 $10.76 86,386
2020-10-06 $10.99 $11.13 $10.85 $10.88 $10.41 43,854
2020-10-05 $10.76 $10.99 $10.76 $10.99 $10.52 81,832
2020-10-02 $10.50 $10.72 $10.38 $10.63 $10.18 41,771
2020-10-01 $10.80 $10.83 $10.64 $10.69 $10.23 28,334
2020-09-30 $10.82 $10.94 $10.64 $10.73 $10.27 61,152
2020-09-29 $10.68 $10.88 $10.68 $10.76 $10.30 36,398
2020-09-28 $10.83 $10.86 $10.65 $10.68 $10.22 38,071
2020-09-25 $10.47 $10.73 $10.45 $10.73 $10.27 77,526
2020-09-24 $10.71 $10.71 $10.37 $10.50 $10.05 70,314
2020-09-23 $11.25 $11.25 $10.71 $10.75 $10.22 60,777
2020-09-22 $11.29 $11.29 $11.05 $11.23 $10.67 26,418
2020-09-21 $11.33 $11.37 $10.95 $11.17 $10.62 61,179
2020-09-18 $11.60 $11.74 $11.36 $11.45 $10.88 59,924
2020-09-17 $11.60 $11.66 $11.49 $11.60 $11.03 49,894
2020-09-16 $11.68 $11.84 $11.62 $11.73 $11.15 56,799
2020-09-15 $11.54 $11.64 $11.50 $11.55 $10.98 28,572
2020-09-14 $11.40 $11.59 $11.30 $11.52 $10.95 41,385
2020-09-11 $11.50 $11.50 $11.28 $11.32 $10.76 28,747
2020-09-10 $11.58 $11.70 $11.40 $11.41 $10.85 35,247
2020-09-09 $11.54 $11.60 $11.52 $11.56 $10.99 58,573
2020-09-08 $11.42 $11.55 $11.15 $11.34 $10.78 59,706
2020-09-04 $11.98 $11.98 $11.20 $11.73 $11.15 127,795
2020-09-03 $12.22 $12.26 $11.75 $11.95 $11.36 127,061
2020-09-02 $12.43 $12.43 $12.16 $12.20 $11.60 79,134
2020-09-01 $12.51 $12.55 $12.30 $12.39 $11.78 58,587
2020-08-31 $12.64 $12.64 $12.31 $12.54 $11.92 98,293
2020-08-28 $12.21 $12.54 $12.13 $12.54 $11.92 91,855
2020-08-27 $12.07 $12.20 $12.00 $12.07 $11.47 67,915
2020-08-26 $12.20 $12.22 $11.90 $12.00 $11.41 111,945
2020-08-25 $11.92 $12.28 $11.92 $12.19 $11.59 98,209
2020-08-24 $11.95 $11.97 $11.78 $11.92 $11.33 142,425
2020-08-21 $12.13 $12.20 $11.91 $11.95 $11.36 61,934
2020-08-20 $12.40 $12.43 $12.23 $12.25 $11.64 88,976
2020-08-19 $12.41 $12.66 $12.41 $12.58 $11.96 91,405
2020-08-18 $12.65 $12.69 $12.26 $12.33 $11.72 101,203
2020-08-17 $12.42 $12.53 $12.35 $12.44 $11.83 83,043
2020-08-14 $12.30 $12.36 $12.09 $12.33 $11.72 55,781
2020-08-13 $11.91 $12.27 $11.88 $12.25 $11.64 87,154
2020-08-12 $11.84 $11.92 $11.79 $11.88 $11.29 63,314
2020-08-11 $12.12 $12.18 $11.75 $11.75 $11.17 217,278
2020-08-10 $11.83 $12.12 $11.83 $12.11 $11.51 114,909
2020-08-07 $11.82 $11.90 $11.56 $11.58 $11.01 210,880
2020-08-06 $11.98 $12.04 $11.87 $11.90 $11.31 73,555
2020-08-05 $12.05 $12.12 $11.94 $11.98 $11.39 65,992
2020-08-04 $11.75 $11.99 $11.72 $11.99 $11.40 73,995
2020-08-03 $11.57 $11.81 $11.55 $11.77 $11.19 96,113
2020-07-31 $11.68 $11.74 $11.45 $11.54 $10.97 27,884
2020-07-30 $11.51 $11.75 $11.50 $11.68 $11.10 68,325
2020-07-29 $11.75 $11.75 $11.51 $11.61 $11.04 45,357
2020-07-28 $11.41 $11.78 $11.35 $11.73 $11.15 101,803
2020-07-27 $11.04 $11.35 $11.01 $11.35 $10.79 102,855
2020-07-24 $10.96 $11.00 $10.80 $10.95 $10.41 34,584
2020-07-23 $11.15 $11.25 $10.92 $11.04 $10.49 73,428
2020-07-22 $11.23 $11.27 $11.11 $11.16 $10.61 30,947
2020-07-21 $11.06 $11.34 $11.04 $11.22 $10.67 44,673
2020-07-20 $10.99 $11.09 $10.97 $11.02 $10.48 134,733
2020-07-17 $10.97 $11.11 $10.96 $10.98 $10.44 55,430
2020-07-16 $10.95 $11.09 $10.80 $10.95 $10.41 40,641
2020-07-15 $10.85 $11.10 $10.85 $11.07 $10.52 47,100
2020-07-14 $10.71 $10.94 $10.51 $10.81 $10.28 48,893
2020-07-13 $10.74 $11.18 $10.68 $10.71 $10.18 76,333
2020-07-10 $10.25 $10.60 $10.16 $10.56 $10.04 56,143
2020-07-09 $10.40 $10.40 $10.05 $10.20 $9.70 37,060
2020-07-08 $10.30 $10.47 $10.22 $10.33 $9.82 23,963
2020-07-07 $10.29 $10.40 $10.21 $10.31 $9.80 47,187
2020-07-06 $10.46 $10.46 $10.30 $10.41 $9.90 45,500
2020-07-02 $10.52 $10.52 $10.23 $10.25 $9.74 39,100
2020-07-01 $10.25 $10.45 $10.25 $10.39 $9.88 49,921
2020-06-30 $10.16 $10.20 $10.01 $10.20 $9.70 55,236
2020-06-29 $10.38 $10.55 $10.20 $10.34 $9.83 41,960
2020-06-26 $10.59 $10.59 $10.21 $10.33 $9.82 42,093
2020-06-25 $10.53 $10.62 $10.35 $10.52 $10.00 45,203
2020-06-24 $10.83 $10.83 $10.35 $10.52 $10.00 42,967
2020-06-23 $10.94 $11.16 $10.88 $10.95 $10.30 25,739
2020-06-22 $10.90 $10.93 $10.78 $10.92 $10.28 19,583
2020-06-19 $11.26 $11.26 $10.85 $10.90 $10.26 58,933
2020-06-18 $10.82 $11.10 $10.80 $11.08 $10.43 47,661
2020-06-17 $11.00 $11.00 $10.81 $10.91 $10.27 24,998
2020-06-16 $11.19 $11.20 $10.89 $10.96 $10.31 36,999
2020-06-15 $10.60 $10.90 $10.30 $10.87 $10.23 45,460
2020-06-12 $10.91 $11.05 $10.63 $10.75 $10.11 70,658
2020-06-11 $11.21 $11.24 $10.45 $10.56 $9.94 208,234
2020-06-10 $11.76 $11.84 $11.59 $11.66 $10.97 35,232
2020-06-09 $11.75 $11.89 $11.56 $11.78 $11.08 42,524
2020-06-08 $11.30 $11.87 $11.30 $11.81 $11.11 168,698
2020-06-05 $11.41 $11.41 $11.15 $11.20 $10.53 66,511
2020-06-04 $11.20 $11.40 $11.02 $11.16 $10.50 39,528
2020-06-03 $11.07 $11.24 $11.00 $11.19 $10.53 63,419
2020-06-02 $10.98 $11.00 $10.83 $10.94 $10.29 46,048
2020-06-01 $10.74 $10.90 $10.67 $10.88 $10.24 47,007
2020-05-29 $10.70 $10.80 $10.53 $10.75 $10.12 220,586
2020-05-28 $11.00 $11.29 $10.90 $11.05 $10.40 106,230
2020-05-27 $11.31 $11.31 $10.57 $11.02 $10.37 87,379
2020-05-26 $11.70 $11.70 $11.12 $11.17 $10.51 160,611
2020-05-22 $10.28 $10.87 $10.15 $10.83 $10.19 102,985
2020-05-21 $9.92 $10.24 $9.81 $10.23 $9.63 56,551
2020-05-20 $9.80 $9.87 $9.67 $9.87 $9.29 32,343
2020-05-19 $9.83 $9.86 $9.60 $9.75 $9.17 70,318
2020-05-18 $9.34 $9.81 $9.34 $9.77 $9.19 104,153
2020-05-15 $8.59 $9.12 $8.59 $9.02 $8.49 77,725
2020-05-14 $8.27 $8.60 $8.05 $8.56 $8.05 40,304
2020-05-13 $8.73 $8.73 $8.20 $8.39 $7.89 38,700
2020-05-12 $8.76 $8.98 $8.72 $8.72 $8.21 38,386
2020-05-11 $8.69 $8.76 $8.60 $8.75 $8.23 26,963
2020-05-08 $8.74 $8.76 $8.64 $8.76 $8.24 35,936
2020-05-07 $8.68 $8.70 $8.55 $8.65 $8.14 16,292
2020-05-06 $8.62 $8.71 $8.56 $8.56 $8.05 17,123
2020-05-05 $8.54 $8.80 $8.54 $8.62 $8.11 76,571
2020-05-04 $8.31 $8.57 $8.20 $8.57 $8.06 41,789
2020-05-01 $8.55 $8.59 $8.19 $8.32 $7.83 121,137
2020-04-30 $8.86 $8.88 $8.61 $8.65 $8.14 43,372
2020-04-29 $8.84 $8.91 $8.77 $8.87 $8.35 37,398
2020-04-28 $9.00 $9.00 $8.59 $8.71 $8.20 90,729
2020-04-27 $8.56 $8.84 $8.56 $8.81 $8.29 114,833
2020-04-24 $8.28 $8.43 $8.17 $8.43 $7.93 22,225
2020-04-23 $8.12 $8.27 $8.12 $8.23 $7.74 51,120
2020-04-22 $8.12 $8.15 $7.96 $8.06 $7.58 23,916
2020-04-21 $7.97 $8.08 $7.85 $8.00 $7.53 26,063
2020-04-20 $7.89 $8.18 $7.86 $8.02 $7.54 52,334
2020-04-17 $7.90 $7.97 $7.81 $7.94 $7.47 23,974
2020-04-16 $7.87 $7.87 $7.56 $7.71 $7.25 30,454
2020-04-15 $7.91 $7.91 $7.70 $7.79 $7.33 38,598
2020-04-14 $8.03 $8.14 $7.93 $8.03 $7.56 45,565
2020-04-13 $7.80 $7.94 $7.65 $7.94 $7.47 31,131
2020-04-09 $7.74 $7.84 $7.65 $7.80 $7.34 54,818
2020-04-08 $7.59 $7.75 $7.54 $7.66 $7.21 19,088
2020-04-07 $7.70 $7.80 $7.44 $7.53 $7.09 71,145
2020-04-06 $7.38 $7.51 $7.30 $7.43 $6.99 56,415
2020-04-03 $7.33 $7.44 $7.10 $7.17 $6.75 25,623
2020-04-02 $7.25 $7.51 $7.21 $7.30 $6.87 37,544
2020-04-01 $7.60 $7.60 $7.17 $7.17 $6.75 52,529
2020-03-31 $7.90 $8.02 $7.70 $7.73 $7.27 29,609
2020-03-30 $8.17 $8.17 $7.78 $7.85 $7.38 49,519
2020-03-27 $8.12 $8.23 $8.02 $8.12 $7.64 50,277
2020-03-26 $7.76 $8.39 $7.73 $8.23 $7.74 173,520
2020-03-25 $7.40 $7.89 $7.28 $7.62 $7.06 63,180
2020-03-24 $7.09 $7.43 $7.07 $7.32 $6.78 51,505
2020-03-23 $6.58 $6.77 $6.45 $6.76 $6.26 71,301
2020-03-20 $6.39 $6.87 $6.39 $6.55 $6.07 56,895
2020-03-19 $5.97 $6.33 $5.80 $6.28 $5.82 47,853
2020-03-18 $6.21 $6.31 $5.65 $6.00 $5.56 115,448
2020-03-17 $6.31 $6.70 $6.00 $6.48 $6.01 82,019
2020-03-16 $6.35 $6.58 $6.08 $6.39 $5.92 74,093
2020-03-13 $6.95 $7.15 $6.51 $6.95 $6.44 89,136
2020-03-12 $7.04 $7.18 $6.59 $6.64 $6.15 94,582
2020-03-11 $8.22 $8.25 $7.63 $7.77 $7.20 48,719
2020-03-10 $8.40 $8.56 $8.01 $8.38 $7.77 42,374
2020-03-09 $8.42 $8.59 $8.01 $8.08 $7.49 102,020
2020-03-06 $9.17 $9.40 $9.00 $9.10 $8.43 48,580
2020-03-05 $9.64 $9.78 $9.50 $9.51 $8.81 38,870
2020-03-04 $9.61 $9.96 $9.60 $9.88 $9.16 30,837
2020-03-03 $9.85 $9.85 $9.41 $9.51 $8.81 49,844
2020-03-02 $9.81 $9.83 $9.50 $9.83 $9.11 46,017
2020-02-28 $9.28 $9.77 $9.06 $9.70 $8.99 107,775
2020-02-27 $10.00 $10.00 $9.32 $9.61 $8.91 124,571
2020-02-26 $10.38 $10.48 $10.10 $10.20 $9.45 72,699
2020-02-25 $10.85 $10.95 $10.29 $10.40 $9.64 49,211
2020-02-24 $10.97 $11.02 $10.75 $10.83 $10.04 70,761
2020-02-21 $11.50 $11.50 $11.28 $11.32 $10.49 22,640
2020-02-20 $11.48 $11.68 $11.37 $11.48 $10.64 51,790
2020-02-19 $11.46 $11.46 $11.35 $11.44 $10.60 27,710
2020-02-18 $11.46 $11.56 $11.37 $11.47 $10.63 32,025
2020-02-14 $11.30 $11.46 $11.21 $11.45 $10.61 52,092
2020-02-13 $10.92 $11.01 $10.86 $10.95 $10.15 29,804
2020-02-12 $11.25 $11.26 $10.90 $10.94 $10.14 50,387
2020-02-11 $11.14 $11.27 $11.04 $11.19 $10.37 34,746
2020-02-10 $11.32 $11.32 $11.08 $11.09 $10.28 46,052
2020-02-07 $11.47 $11.47 $11.20 $11.29 $10.46 91,169
2020-02-06 $11.71 $11.84 $11.61 $11.62 $10.77 35,993
2020-02-05 $11.82 $11.82 $11.65 $11.70 $10.84 23,130
2020-02-04 $11.73 $11.83 $11.62 $11.74 $10.88 56,216
2020-02-03 $11.62 $11.68 $11.50 $11.56 $10.71 50,179
2020-01-31 $11.83 $11.83 $11.51 $11.62 $10.77 49,103
2020-01-30 $11.91 $11.94 $11.70 $11.86 $10.99 37,573
2020-01-29 $12.11 $12.11 $11.92 $11.99 $11.11 35,219
2020-01-28 $11.82 $12.03 $11.81 $12.01 $11.13 36,146
2020-01-27 $11.75 $11.75 $11.40 $11.75 $10.89 98,812
2020-01-24 $12.57 $12.59 $11.87 $12.01 $11.13 83,488
2020-01-23 $12.59 $12.63 $12.35 $12.47 $11.56 40,746
2020-01-22 $12.72 $12.72 $12.50 $12.60 $11.68 46,442
2020-01-21 $12.95 $13.05 $12.55 $12.60 $11.68 68,538
2020-01-17 $12.90 $13.09 $12.80 $12.92 $11.97 74,299
2020-01-16 $13.00 $13.25 $12.82 $12.88 $11.94 133,176
2020-01-15 $12.14 $12.93 $12.14 $12.75 $11.82 155,434
2020-01-14 $11.83 $12.10 $11.66 $12.02 $11.14 89,459
2020-01-13 $11.48 $11.87 $11.39 $11.86 $10.99 102,934
2020-01-10 $11.53 $11.56 $11.36 $11.45 $10.61 28,366
2020-01-09 $11.30 $11.50 $11.23 $11.50 $10.66 22,402
2020-01-08 $11.18 $11.46 $11.10 $11.30 $10.47 56,300
2020-01-07 $11.56 $11.58 $11.25 $11.25 $10.43 70,186
2020-01-06 $11.78 $11.80 $11.50 $11.55 $10.70 53,358
2020-01-03 $11.75 $11.87 $11.60 $11.87 $11.00 48,402
2020-01-02 $12.22 $12.22 $11.65 $11.90 $11.03 104,551
2019-12-31 $11.25 $12.00 $11.24 $11.97 $11.09 147,227
2019-12-30 $11.33 $11.48 $11.24 $11.25 $10.43 163,424
2019-12-27 $11.38 $11.48 $11.30 $11.39 $10.56 83,377
2019-12-26 $11.77 $11.77 $11.58 $11.70 $10.60 99,298
2019-12-24 $11.43 $11.65 $11.43 $11.65 $10.55 45,409
2019-12-23 $11.51 $11.60 $11.42 $11.54 $10.45 102,818
2019-12-20 $11.55 $11.60 $11.45 $11.57 $10.48 48,829
2019-12-19 $11.45 $11.62 $11.38 $11.57 $10.48 62,060
2019-12-18 $11.64 $11.70 $11.43 $11.43 $10.35 97,037
2019-12-17 $12.10 $12.10 $11.67 $11.71 $10.61 146,327
2019-12-16 $12.01 $12.24 $12.01 $12.07 $10.93 40,945
2019-12-13 $12.00 $12.25 $12.00 $12.06 $10.92 41,804
2019-12-12 $11.72 $12.07 $11.72 $12.06 $10.92 63,603
2019-12-11 $11.86 $11.90 $11.70 $11.75 $10.64 88,203
2019-12-10 $12.10 $12.11 $11.85 $11.91 $10.79 54,521
2019-12-09 $11.86 $12.10 $11.83 $12.02 $10.88 33,047
2019-12-06 $11.80 $11.88 $11.75 $11.83 $10.71 29,743
2019-12-05 $11.86 $11.94 $11.75 $11.76 $10.65 62,260
2019-12-04 $12.13 $12.13 $11.90 $11.97 $10.84 28,429
2019-12-03 $11.95 $12.10 $11.74 $12.10 $10.96 67,483
2019-12-02 $12.50 $12.50 $12.13 $12.17 $11.02 44,203
2019-11-29 $12.48 $12.56 $12.39 $12.53 $11.35 10,023
2019-11-27 $12.27 $12.46 $12.22 $12.46 $11.28 64,312
2019-11-26 $12.39 $12.40 $12.08 $12.23 $11.08 51,784
2019-11-25 $12.70 $12.81 $12.38 $12.43 $11.25 95,885
2019-11-22 $13.26 $13.32 $12.58 $12.67 $11.47 110,793
2019-11-21 $12.90 $13.59 $12.89 $13.25 $12.00 173,949
2019-11-20 $12.01 $12.70 $12.01 $12.54 $11.36 94,198
2019-11-19 $11.64 $12.10 $11.63 $11.95 $10.82 59,334
2019-11-18 $12.06 $12.10 $11.68 $11.70 $10.60 92,182
2019-11-15 $11.93 $12.16 $11.75 $12.08 $10.94 75,818
2019-11-14 $12.20 $12.20 $11.76 $12.06 $10.92 99,478
2019-11-13 $12.80 $12.80 $12.40 $12.43 $11.26 63,618
2019-11-12 $13.34 $13.34 $12.84 $12.89 $11.67 48,675
2019-11-11 $13.73 $13.73 $13.30 $13.40 $12.14 24,610
2019-11-08 $13.08 $13.72 $13.04 $13.72 $12.43 87,330
2019-11-07 $13.28 $13.30 $13.02 $13.02 $11.79 21,927
2019-11-06 $13.27 $13.28 $13.06 $13.11 $11.87 42,634
2019-11-05 $13.26 $13.37 $13.12 $13.27 $12.02 39,552
2019-11-04 $13.54 $13.54 $13.20 $13.25 $12.00 98,260
2019-11-01 $13.38 $13.43 $13.25 $13.35 $12.09 24,315
2019-10-31 $13.42 $13.43 $13.10 $13.28 $12.03 33,947
2019-10-30 $13.50 $13.60 $13.32 $13.37 $12.11 41,318
2019-10-29 $13.94 $13.95 $13.45 $13.46 $12.19 39,558
2019-10-28 $14.16 $14.30 $14.00 $14.02 $12.70 36,390
2019-10-25 $13.97 $14.19 $13.90 $14.07 $12.74 44,715
2019-10-24 $13.99 $14.00 $13.82 $13.97 $12.65 36,017
2019-10-23 $13.70 $14.00 $13.55 $13.98 $12.66 72,889
2019-10-22 $13.87 $13.93 $13.64 $13.66 $12.37 44,001
2019-10-21 $13.87 $13.98 $13.55 $13.88 $12.57 40,495
2019-10-18 $14.15 $14.23 $13.60 $13.81 $12.51 54,424
2019-10-17 $13.75 $14.15 $13.75 $14.14 $12.81 72,578
2019-10-16 $13.81 $13.82 $13.50 $13.55 $12.27 60,473
2019-10-15 $13.22 $13.82 $13.22 $13.80 $12.50 54,014
2019-10-14 $13.25 $13.25 $13.00 $13.10 $11.86 29,245
2019-10-11 $13.22 $13.50 $13.10 $13.23 $11.98 55,626
2019-10-10 $13.86 $13.86 $13.04 $13.10 $11.86 135,253
2019-10-09 $14.33 $14.33 $14.00 $14.05 $12.72 50,092
2019-10-08 $14.39 $14.40 $14.07 $14.22 $12.88 67,940
2019-10-07 $14.83 $14.87 $14.55 $14.55 $13.18 60,406
2019-10-04 $14.98 $15.16 $14.80 $14.87 $13.47 51,388
2019-10-03 $14.47 $14.94 $14.45 $14.93 $13.52 96,616
2019-10-02 $13.92 $14.57 $13.34 $14.45 $13.09 115,816
2019-10-01 $14.50 $14.59 $13.99 $14.00 $12.68 69,501
2019-09-30 $15.25 $15.28 $14.52 $14.56 $13.19 101,801
2019-09-27 $15.54 $15.58 $15.15 $15.28 $13.84 53,996
2019-09-26 $15.78 $15.92 $15.45 $15.57 $14.10 34,495
2019-09-25 $15.90 $15.93 $15.25 $15.62 $14.14 64,683
2019-09-24 $17.16 $17.28 $16.11 $16.17 $14.39 66,582
2019-09-23 $17.38 $17.40 $17.06 $17.12 $15.24 32,412
2019-09-20 $17.50 $17.51 $17.21 $17.28 $15.38 31,849
2019-09-19 $17.80 $17.80 $17.50 $17.51 $15.58 24,738
2019-09-18 $17.92 $17.92 $17.60 $17.85 $15.89 29,576
2019-09-17 $18.07 $18.15 $17.87 $17.98 $16.00 31,658
2019-09-16 $18.44 $18.49 $18.10 $18.17 $16.17 38,145
2019-09-13 $18.44 $18.59 $18.39 $18.49 $16.45 18,843
2019-09-12 $18.81 $18.81 $18.34 $18.38 $16.36 28,936
2019-09-11 $18.76 $19.05 $18.69 $18.93 $16.84 30,876
2019-09-10 $18.49 $18.78 $18.20 $18.78 $16.71 21,434
2019-09-09 $18.99 $19.20 $18.42 $18.48 $16.45 42,174
2019-09-06 $18.54 $18.96 $18.48 $18.84 $16.77 43,149
2019-09-05 $18.23 $18.62 $18.20 $18.49 $16.45 40,099
2019-09-04 $18.27 $18.27 $17.81 $18.10 $16.11 35,251
2019-09-03 $17.57 $18.10 $17.57 $18.06 $16.07 48,539
2019-08-30 $17.98 $17.98 $17.50 $17.57 $15.64 39,521
2019-08-29 $18.09 $18.09 $17.86 $17.91 $15.94 24,238
2019-08-28 $17.32 $17.90 $16.93 $17.82 $15.86 35,255
2019-08-27 $18.15 $18.15 $17.20 $17.39 $15.48 53,318
2019-08-26 $18.31 $18.33 $17.80 $18.00 $16.02 106,770
2019-08-23 $18.63 $18.69 $18.10 $18.11 $16.12 38,812
2019-08-22 $19.16 $19.18 $18.75 $18.77 $16.70 29,619
2019-08-21 $19.28 $19.43 $19.05 $19.23 $17.11 22,139
2019-08-20 $19.24 $19.35 $19.12 $19.18 $17.07 16,112
2019-08-19 $19.64 $19.65 $19.20 $19.25 $17.13 35,040
2019-08-16 $19.00 $19.42 $19.00 $19.33 $17.20 34,438
2019-08-15 $19.78 $19.78 $18.76 $18.84 $16.77 81,078
2019-08-14 $20.52 $20.52 $19.84 $20.03 $17.83 79,591
2019-08-13 $20.20 $21.12 $20.20 $21.11 $18.79 28,134
2019-08-12 $20.23 $20.53 $20.05 $20.17 $17.95 43,296
2019-08-09 $20.57 $20.65 $20.22 $20.51 $18.25 23,270
2019-08-08 $20.61 $20.76 $20.39 $20.62 $18.35 31,149
2019-08-07 $20.36 $20.47 $20.15 $20.45 $18.20 33,144
2019-08-06 $20.45 $20.82 $20.15 $20.49 $18.23 49,635
2019-08-05 $20.45 $20.45 $20.01 $20.28 $18.05 59,480
2019-08-02 $20.06 $20.66 $19.95 $20.65 $18.38 46,518
2019-08-01 $20.17 $20.23 $19.70 $19.70 $17.53 39,688
2019-07-31 $20.30 $20.50 $20.09 $20.13 $17.91 33,389
2019-07-30 $20.00 $20.35 $19.84 $20.21 $17.99 25,493
2019-07-29 $20.19 $20.36 $19.75 $20.08 $17.87 49,379
2019-07-26 $19.77 $20.21 $19.77 $20.19 $17.97 54,828
2019-07-25 $20.10 $20.43 $19.73 $19.75 $17.58 77,182
2019-07-24 $20.25 $20.28 $20.00 $20.20 $17.98 72,910
2019-07-23 $21.09 $21.09 $20.41 $20.42 $18.17 81,106
2019-07-22 $21.32 $21.32 $20.94 $20.97 $18.66 58,726
2019-07-19 $21.71 $21.79 $21.50 $21.50 $19.13 26,363
2019-07-18 $21.89 $21.94 $21.44 $21.74 $19.35 33,395
2019-07-17 $21.68 $22.14 $21.68 $21.90 $19.49 47,602
2019-07-16 $21.71 $21.71 $21.50 $21.64 $19.26 18,986
2019-07-15 $21.07 $21.81 $20.90 $21.60 $19.22 60,418
2019-07-12 $21.79 $21.83 $20.90 $21.00 $18.69 174,107
2019-07-11 $22.30 $22.33 $21.88 $21.95 $19.53 89,186
2019-07-10 $22.44 $22.65 $22.15 $22.29 $19.84 55,289
2019-07-09 $22.50 $22.57 $22.20 $22.52 $20.04 52,540
2019-07-08 $22.82 $22.90 $22.51 $22.69 $20.19 45,124
2019-07-05 $22.96 $23.20 $22.82 $23.13 $20.58 28,421
2019-07-03 $23.00 $23.19 $22.71 $23.15 $20.60 27,905
2019-07-02 $23.29 $23.33 $22.80 $22.89 $20.37 39,162
2019-07-01 $23.35 $23.50 $23.10 $23.26 $20.70 29,208
2019-06-28 $23.03 $23.24 $22.93 $22.99 $20.46 41,114
2019-06-27 $22.49 $23.00 $22.49 $22.85 $20.34 38,539
2019-06-26 $22.36 $22.44 $22.15 $22.40 $19.93 33,053
2019-06-25 $22.59 $22.59 $22.15 $22.17 $19.73 59,481
2019-06-24 $23.10 $23.10 $22.38 $22.60 $20.11 57,273
2019-06-21 $23.53 $23.53 $22.68 $22.91 $20.39 57,821
2019-06-20 $23.50 $23.66 $23.43 $23.56 $20.97 26,388
2019-06-19 $23.22 $23.46 $23.06 $23.11 $20.57 40,698
2019-06-18 $23.12 $23.35 $22.99 $23.03 $20.50 41,315
2019-06-17 $22.79 $22.92 $22.50 $22.84 $20.33 35,060
2019-06-14 $23.12 $23.12 $22.70 $22.70 $20.20 46,828
2019-06-13 $23.70 $23.74 $23.08 $23.15 $20.60 53,980
2019-06-12 $23.79 $23.82 $23.46 $23.70 $21.09 37,429
2019-06-11 $24.45 $24.45 $23.50 $23.70 $21.09 64,144
2019-06-10 $24.33 $24.45 $24.08 $24.19 $21.52 77,991
2019-06-07 $23.19 $23.98 $23.19 $23.77 $21.15 63,852
2019-06-06 $23.37 $23.37 $22.85 $23.06 $20.52 65,610
2019-06-05 $23.86 $24.00 $23.01 $23.31 $20.74 69,674
2019-06-04 $22.72 $23.53 $22.72 $23.53 $20.94 71,390
2019-06-03 $23.26 $23.61 $22.39 $22.46 $19.99 92,937
2019-05-31 $23.85 $23.85 $23.12 $23.25 $20.69 114,932
2019-05-30 $24.53 $24.67 $24.05 $24.12 $21.46 54,505
2019-05-29 $24.82 $24.82 $24.21 $24.36 $21.68 63,284
2019-05-28 $24.94 $25.17 $24.70 $24.80 $22.07 100,050
2019-05-24 $24.63 $24.90 $24.55 $24.76 $22.03 46,446
2019-05-23 $24.84 $25.00 $24.15 $24.26 $21.59 104,683
2019-05-22 $25.02 $25.40 $24.95 $25.14 $22.37 65,071
2019-05-21 $24.92 $25.10 $24.84 $25.01 $22.26 59,396
2019-05-20 $24.93 $24.93 $24.64 $24.65 $21.94 72,010
2019-05-17 $25.11 $25.42 $24.67 $24.94 $22.19 315,436
2019-05-16 $25.21 $25.50 $25.12 $25.18 $22.41 106,138
2019-05-15 $24.54 $25.09 $24.40 $25.00 $22.25 86,052
2019-05-14 $24.10 $24.70 $24.10 $24.61 $21.90 89,425
2019-05-13 $24.64 $24.64 $23.77 $23.94 $21.31 159,772
2019-05-10 $24.36 $25.02 $24.18 $24.91 $22.17 106,315
2019-05-09 $24.65 $24.66 $23.98 $24.18 $21.52 94,287
2019-05-08 $24.61 $24.79 $24.42 $24.64 $21.93 69,062
2019-05-07 $25.23 $25.23 $24.40 $24.56 $21.86 161,665
2019-05-06 $24.65 $25.37 $24.35 $25.29 $22.51 176,036
2019-05-03 $24.94 $25.15 $24.85 $25.12 $22.36 94,255
2019-05-02 $25.39 $25.55 $24.40 $24.71 $21.99 249,817
2019-05-01 $26.10 $26.20 $25.55 $25.59 $22.77 210,924
2019-04-30 $26.36 $26.50 $25.80 $26.02 $23.16 371,627
2019-04-29 $25.92 $26.26 $25.68 $26.24 $23.35 302,888
2019-04-26 $25.66 $25.80 $25.52 $25.68 $22.85 224,016
2019-04-25 $25.92 $25.92 $25.51 $25.54 $22.73 274,400
2019-04-24 $25.54 $25.92 $25.40 $25.80 $22.96 342,137
2019-04-23 $25.60 $25.63 $25.22 $25.51 $22.70 310,435
2019-04-22 $25.01 $25.49 $24.91 $25.44 $22.64 319,291
2019-04-18 $25.57 $25.71 $24.92 $24.93 $22.19 129,404
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.