Aberdeen Global Premier Properties Fund (AWP) Exchange: NYSE

  1. Overview
  2. Aberdeen Global Premier Properties Fund (AWP)

Data as of Oct. 8, 2025

$4.03 ($-0.01) -0.25%

Aberdeen Global Premier Properties Fund - Daily Information
Click for more stock information on Aberdeen Global Premier Properties Fund.
Daily Information Data
Date Oct. 8, 2025
Open $4.06
Previous Close $4.03
High $4.07
Low $4.01
Adjusted Open $4.06
Previous Adjusted Close $4.03
Adjusted High $4.07
Adjusted Low $4.01

About Aberdeen Global Premier Properties Fund (AWP)

Alpine Global Premier Properties Fund (the Fund) is a diversified, closed-end management investment company. The Fund's primary investment objective is capital appreciation. The Fund's secondary investment objective is high current income. The Fund may invest a portion of its assets in foreign securities and equity-linked structured notes. The Fund's invests in various sectors, including retail, industrial, lodging, financials, office, diversified and residential. Alpine Woods Capital Investors, LLC (Alpine Woods) serves as the Fund's investment adviser.

Invest in Aberdeen Global Premier Properties Fund (AWP)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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

Historical Stock Data for Aberdeen Global Premier Properties Fund (AWP)

Date Open High Low Close Adj.Close Volume
2025-09-17 $4.06 $4.07 $4.01 $4.03 $4.03 341,219
2025-09-16 $4.06 $4.06 $4.03 $4.04 $4.04 278,704
2025-09-15 $4.07 $4.07 $4.01 $4.05 $4.05 672,476
2025-09-12 $4.05 $4.05 $4.03 $4.03 $4.03 421,256
2025-09-11 $4.02 $4.06 $4.01 $4.06 $4.06 446,713
2025-09-10 $4.02 $4.03 $3.98 $4.00 $4.00 258,034
2025-09-09 $3.99 $4.02 $3.99 $4.02 $4.02 287,068
2025-09-08 $4.00 $4.02 $3.98 $4.00 $4.00 440,500
2025-09-05 $3.99 $4.02 $3.96 $4.00 $4.00 377,752
2025-09-04 $3.98 $3.98 $3.94 $3.97 $3.97 394,141
2025-09-03 $3.95 $4.01 $3.94 $3.96 $3.96 725,492
2025-09-02 $3.97 $4.00 $3.95 $3.95 $3.95 217,152
2025-08-29 $4.00 $4.01 $3.99 $4.00 $4.00 246,673
2025-08-28 $4.01 $4.01 $3.98 $3.99 $3.99 243,122
2025-08-27 $3.98 $4.00 $3.96 $4.00 $4.00 200,582
2025-08-26 $3.98 $4.00 $3.95 $3.98 $3.98 176,842
2025-08-25 $4.01 $4.01 $3.98 $4.00 $4.00 244,626
2025-08-22 $3.96 $4.02 $3.96 $4.00 $4.00 442,311
2025-08-21 $3.98 $4.00 $3.97 $3.99 $3.95 283,684
2025-08-20 $3.96 $3.99 $3.95 $3.99 $3.95 505,181
2025-08-19 $3.93 $3.96 $3.93 $3.95 $3.91 172,965
2025-08-18 $3.90 $3.94 $3.90 $3.93 $3.89 263,546
2025-08-15 $3.93 $3.93 $3.91 $3.92 $3.88 264,758
2025-08-14 $3.93 $3.94 $3.89 $3.94 $3.90 169,490
2025-08-13 $3.91 $3.93 $3.90 $3.92 $3.88 310,022
2025-08-12 $3.89 $3.94 $3.88 $3.91 $3.87 387,207
2025-08-11 $3.89 $3.90 $3.87 $3.88 $3.84 343,454
2025-08-08 $3.89 $3.90 $3.87 $3.89 $3.85 337,440
2025-08-07 $3.90 $3.90 $3.84 $3.90 $3.86 477,429
2025-08-06 $3.89 $3.90 $3.87 $3.88 $3.84 324,165
2025-08-05 $3.85 $3.89 $3.83 $3.88 $3.84 279,174
2025-08-04 $3.84 $3.86 $3.83 $3.84 $3.80 484,584
2025-08-01 $3.83 $3.84 $3.80 $3.83 $3.79 374,437
2025-07-31 $3.88 $3.88 $3.81 $3.82 $3.78 565,366
2025-07-30 $3.86 $3.90 $3.85 $3.87 $3.83 380,835
2025-07-29 $3.85 $3.86 $3.83 $3.86 $3.82 242,995
2025-07-28 $3.89 $3.89 $3.82 $3.83 $3.79 485,703
2025-07-25 $3.89 $3.90 $3.85 $3.88 $3.84 293,687
2025-07-24 $3.91 $3.92 $3.87 $3.89 $3.85 340,519
2025-07-23 $3.92 $3.97 $3.92 $3.96 $3.88 444,433
2025-07-22 $3.87 $3.93 $3.85 $3.91 $3.83 441,653
2025-07-21 $3.83 $3.86 $3.82 $3.85 $3.77 1,084,892
2025-07-18 $3.83 $3.91 $3.78 $3.79 $3.71 3,108,295
2025-07-17 $3.82 $3.85 $3.81 $3.81 $3.73 361,870
2025-07-16 $3.84 $3.86 $3.81 $3.83 $3.75 348,189
2025-07-15 $3.85 $3.87 $3.81 $3.83 $3.75 427,811
2025-07-14 $3.80 $3.85 $3.80 $3.83 $3.75 504,609
2025-07-11 $3.86 $3.86 $3.81 $3.82 $3.74 419,414
2025-07-10 $3.86 $3.86 $3.84 $3.85 $3.77 399,969
2025-07-09 $3.89 $3.90 $3.84 $3.87 $3.79 287,640
2025-07-08 $3.88 $3.91 $3.85 $3.88 $3.80 347,026
2025-07-07 $3.93 $3.94 $3.86 $3.88 $3.80 364,454
2025-07-03 $3.93 $3.93 $3.89 $3.92 $3.84 155,988
2025-07-02 $3.96 $3.96 $3.89 $3.92 $3.84 462,570
2025-07-01 $3.95 $3.97 $3.94 $3.94 $3.86 591,582
2025-06-30 $3.95 $3.96 $3.91 $3.96 $3.88 415,135
2025-06-27 $3.90 $3.94 $3.88 $3.91 $3.83 284,332
2025-06-26 $3.91 $3.92 $3.86 $3.90 $3.82 240,013
2025-06-25 $3.97 $3.97 $3.89 $3.90 $3.82 246,280
2025-06-24 $3.97 $3.97 $3.92 $3.97 $3.89 253,057
2025-06-23 $3.92 $3.95 $3.91 $3.94 $3.86 236,301
2025-06-20 $3.95 $3.96 $3.93 $3.94 $3.82 235,487
2025-06-18 $3.93 $3.96 $3.93 $3.95 $3.83 325,554
2025-06-17 $3.96 $3.96 $3.91 $3.93 $3.81 306,179
2025-06-16 $3.95 $3.98 $3.95 $3.95 $3.83 210,719
2025-06-13 $3.96 $3.97 $3.92 $3.95 $3.83 203,406
2025-06-12 $3.96 $3.97 $3.95 $3.96 $3.84 114,078
2025-06-11 $3.99 $3.99 $3.94 $3.95 $3.83 177,179
2025-06-10 $3.96 $3.99 $3.95 $3.97 $3.85 317,886
2025-06-09 $3.94 $3.98 $3.93 $3.95 $3.83 212,516
2025-06-06 $3.94 $3.96 $3.92 $3.94 $3.82 163,037
2025-06-05 $3.96 $3.96 $3.92 $3.92 $3.80 149,608
2025-06-04 $3.96 $3.96 $3.93 $3.94 $3.82 173,037
2025-06-03 $3.95 $3.96 $3.93 $3.96 $3.84 173,549
2025-06-02 $3.95 $3.96 $3.90 $3.96 $3.84 179,581
2025-05-30 $3.94 $3.95 $3.91 $3.95 $3.95 240,525
2025-05-29 $3.87 $3.93 $3.85 $3.93 $3.93 254,924
2025-05-28 $3.89 $3.90 $3.84 $3.85 $3.85 185,473
2025-05-27 $3.90 $3.91 $3.87 $3.91 $3.91 433,005
2025-05-23 $3.82 $3.84 $3.81 $3.83 $3.83 260,009
2025-05-22 $3.89 $3.91 $3.82 $3.85 $3.85 248,158
2025-05-21 $3.99 $3.99 $3.88 $3.91 $3.87 312,974
2025-05-20 $3.96 $3.99 $3.95 $3.99 $3.95 346,315
2025-05-19 $3.92 $3.97 $3.92 $3.95 $3.91 255,666
2025-05-16 $3.93 $3.96 $3.90 $3.95 $3.91 253,468
2025-05-15 $3.85 $3.91 $3.84 $3.91 $3.91 354,827
2025-05-14 $3.92 $3.92 $3.83 $3.85 $3.85 427,896
2025-05-13 $3.96 $3.99 $3.89 $3.93 $3.93 339,224
2025-05-12 $3.98 $4.00 $3.93 $3.95 $3.95 206,707
2025-05-09 $3.92 $3.92 $3.88 $3.92 $3.92 182,654
2025-05-08 $3.95 $3.95 $3.89 $3.91 $3.91 195,945
2025-05-07 $3.93 $3.94 $3.91 $3.92 $3.92 213,923
2025-05-06 $3.95 $3.95 $3.90 $3.94 $3.94 250,066
2025-05-05 $3.96 $3.98 $3.94 $3.96 $3.96 345,134
2025-05-02 $3.96 $3.97 $3.89 $3.96 $3.96 519,938
2025-05-01 $3.91 $3.95 $3.88 $3.90 $3.90 355,996
2025-04-30 $3.80 $3.88 $3.78 $3.86 $3.86 525,241
2025-04-29 $3.79 $3.85 $3.78 $3.83 $3.83 481,902
2025-04-28 $3.78 $3.80 $3.78 $3.79 $3.79 156,468
2025-04-25 $3.79 $3.83 $3.77 $3.79 $3.79 239,385
2025-04-24 $3.76 $3.80 $3.76 $3.79 $3.79 116,948
2025-04-23 $3.81 $3.85 $3.74 $3.74 $3.74 404,079
2025-04-22 $3.78 $3.80 $3.75 $3.80 $3.76 232,217
2025-04-21 $3.76 $3.77 $3.67 $3.70 $3.66 512,262
2025-04-17 $3.75 $3.80 $3.74 $3.78 $3.74 170,435
2025-04-16 $3.73 $3.78 $3.71 $3.75 $3.71 155,357
2025-04-15 $3.71 $3.75 $3.71 $3.74 $3.70 258,742
2025-04-14 $3.61 $3.68 $3.61 $3.68 $3.64 386,613
2025-04-11 $3.41 $3.54 $3.41 $3.54 $3.50 296,485
2025-04-10 $3.53 $3.53 $3.31 $3.41 $3.37 495,228
2025-04-09 $3.33 $3.59 $3.27 $3.55 $3.51 650,967
2025-04-08 $3.51 $3.52 $3.33 $3.35 $3.31 381,040
2025-04-07 $3.47 $3.54 $3.27 $3.43 $3.39 1,019,297
2025-04-04 $3.82 $3.82 $3.52 $3.60 $3.56 782,675
2025-04-03 $3.84 $3.88 $3.80 $3.85 $3.81 328,723
2025-04-02 $3.86 $3.91 $3.86 $3.91 $3.86 159,651
2025-04-01 $3.87 $3.88 $3.84 $3.87 $3.82 221,240
2025-03-31 $3.83 $3.88 $3.82 $3.88 $3.84 239,257
2025-03-28 $3.82 $3.84 $3.79 $3.81 $3.81 214,866
2025-03-27 $3.79 $3.83 $3.78 $3.82 $3.82 214,394
2025-03-26 $3.78 $3.80 $3.78 $3.80 $3.80 113,459
2025-03-25 $3.87 $3.87 $3.77 $3.78 $3.78 567,672
2025-03-24 $3.89 $3.91 $3.88 $3.90 $3.86 271,261
2025-03-21 $3.85 $3.88 $3.85 $3.87 $3.83 156,376
2025-03-20 $3.89 $3.90 $3.81 $3.88 $3.84 195,346
2025-03-19 $3.86 $3.90 $3.85 $3.89 $3.85 155,264
2025-03-18 $3.87 $3.90 $3.85 $3.87 $3.83 138,833
2025-03-17 $3.83 $3.95 $3.83 $3.87 $3.83 711,954
2025-03-14 $3.80 $3.86 $3.80 $3.83 $3.79 400,222
2025-03-13 $3.86 $3.87 $3.78 $3.79 $3.75 177,256
2025-03-12 $3.82 $3.88 $3.82 $3.84 $3.80 331,472
2025-03-11 $3.82 $3.84 $3.77 $3.80 $3.76 211,783
2025-03-10 $3.84 $3.89 $3.81 $3.82 $3.78 283,450
2025-03-07 $3.89 $3.89 $3.82 $3.84 $3.80 589,232
2025-03-06 $4.00 $4.01 $3.88 $3.88 $3.84 492,336
2025-03-05 $3.95 $4.04 $3.95 $4.03 $3.99 444,701
2025-03-04 $4.00 $4.02 $3.93 $3.95 $3.91 321,458
2025-03-03 $4.02 $4.04 $3.99 $4.01 $3.97 382,387
2025-02-28 $3.97 $4.02 $3.97 $4.00 $3.96 297,953
2025-02-27 $3.97 $3.98 $3.93 $3.95 $3.91 293,796
2025-02-26 $3.98 $4.00 $3.95 $3.96 $3.92 251,584
2025-02-25 $3.96 $4.00 $3.95 $3.97 $3.93 243,087
2025-02-24 $3.98 $3.99 $3.92 $3.95 $3.91 262,706
2025-02-21 $4.02 $4.02 $3.95 $3.99 $3.95 251,618
2025-02-20 $4.04 $4.05 $4.01 $4.03 $3.95 213,877
2025-02-19 $4.04 $4.05 $4.01 $4.03 $3.95 229,528
2025-02-18 $4.03 $4.06 $4.01 $4.06 $3.98 224,376
2025-02-14 $4.04 $4.06 $4.03 $4.03 $3.95 159,158
2025-02-13 $4.00 $4.03 $4.00 $4.03 $3.95 161,904
2025-02-12 $3.97 $4.02 $3.97 $4.02 $3.94 212,416
2025-02-11 $3.98 $4.04 $3.97 $4.01 $3.93 276,986
2025-02-10 $4.04 $4.04 $3.99 $4.01 $3.92 240,907
2025-02-07 $4.05 $4.07 $4.00 $4.04 $3.95 210,597
2025-02-06 $4.04 $4.08 $4.03 $4.06 $3.97 221,651
2025-02-05 $3.99 $4.03 $3.96 $4.03 $3.95 161,018
2025-02-04 $3.98 $3.99 $3.96 $3.98 $3.90 206,951
2025-02-03 $3.95 $3.99 $3.91 $3.97 $3.89 281,222
2025-01-31 $4.00 $4.02 $3.95 $3.98 $3.90 316,475
2025-01-30 $3.94 $4.00 $3.93 $3.96 $3.88 436,743
2025-01-29 $3.96 $3.99 $3.91 $3.93 $3.85 307,680
2025-01-28 $4.00 $4.01 $3.96 $3.96 $3.88 172,711
2025-01-27 $4.00 $4.03 $3.96 $4.01 $3.93 688,615
2025-01-24 $3.98 $4.04 $3.98 $4.00 $3.92 230,273
2025-01-23 $4.02 $4.03 $4.00 $4.01 $3.89 263,534
2025-01-22 $4.07 $4.07 $4.03 $4.03 $3.91 448,374
2025-01-21 $4.06 $4.07 $4.02 $4.07 $3.95 295,823
2025-01-17 $3.98 $4.02 $3.95 $4.02 $3.90 768,862
2025-01-16 $3.89 $4.00 $3.89 $3.95 $3.83 318,236
2025-01-15 $3.92 $4.01 $3.88 $3.88 $3.76 762,331
2025-01-14 $3.78 $3.83 $3.74 $3.81 $3.70 314,334
2025-01-13 $3.75 $3.75 $3.68 $3.75 $3.64 484,208
2025-01-10 $3.79 $3.79 $3.72 $3.77 $3.66 508,129
2025-01-08 $3.78 $3.81 $3.74 $3.81 $3.70 372,382
2025-01-07 $3.83 $3.84 $3.76 $3.79 $3.68 417,417
2025-01-06 $3.87 $3.87 $3.82 $3.83 $3.72 440,467
2025-01-03 $3.83 $3.87 $3.81 $3.86 $3.74 437,566
2025-01-02 $3.89 $3.95 $3.82 $3.83 $3.72 445,108
2024-12-31 $3.86 $3.90 $3.80 $3.86 $3.74 482,688
2024-12-30 $3.90 $3.94 $3.81 $3.88 $3.76 505,341
2024-12-27 $4.01 $4.01 $3.91 $3.94 $3.94 298,835
2024-12-26 $3.98 $4.01 $3.98 $4.00 $4.00 157,259
2024-12-24 $3.91 $4.01 $3.91 $3.97 $3.97 218,777
2024-12-23 $3.91 $3.92 $3.89 $3.91 $3.91 378,135
2024-12-20 $3.81 $3.93 $3.81 $3.91 $3.91 325,382
2024-12-19 $3.83 $3.90 $3.81 $3.81 $3.81 441,420
2024-12-18 $4.01 $4.02 $3.80 $3.80 $3.80 442,907
2024-12-17 $4.03 $4.06 $4.02 $4.02 $4.02 278,288
2024-12-16 $4.12 $4.14 $4.05 $4.06 $4.06 202,601
2024-12-13 $4.16 $4.18 $4.11 $4.12 $4.12 193,639
2024-12-12 $4.15 $4.18 $4.11 $4.15 $4.15 431,006
2024-12-11 $4.19 $4.22 $4.15 $4.16 $4.16 270,840
2024-12-10 $4.27 $4.28 $4.17 $4.17 $4.17 269,563
2024-12-09 $4.31 $4.33 $4.26 $4.26 $4.26 254,475
2024-12-06 $4.33 $4.34 $4.28 $4.30 $4.30 239,425
2024-12-05 $4.34 $4.34 $4.30 $4.32 $4.32 294,629
2024-12-04 $4.38 $4.38 $4.31 $4.33 $4.33 209,681
2024-12-03 $4.36 $4.38 $4.32 $4.34 $4.34 263,886
2024-12-02 $4.40 $4.41 $4.33 $4.33 $4.33 317,131
2024-11-29 $4.40 $4.43 $4.37 $4.41 $4.41 325,231
2024-11-27 $4.30 $4.38 $4.30 $4.37 $4.37 408,823
2024-11-26 $4.31 $4.32 $4.28 $4.30 $4.30 271,657
2024-11-25 $4.37 $4.39 $4.28 $4.30 $4.30 515,424
2024-11-22 $4.32 $4.37 $4.31 $4.34 $4.34 241,991
2024-11-21 $4.31 $4.32 $4.27 $4.32 $4.32 210,369
2024-11-20 $4.32 $4.37 $4.28 $4.32 $4.28 207,771
2024-11-19 $4.26 $4.32 $4.23 $4.31 $4.27 322,434
2024-11-18 $4.17 $4.27 $4.16 $4.27 $4.23 414,375
2024-11-15 $4.19 $4.19 $4.15 $4.16 $4.12 189,835
2024-11-14 $4.24 $4.24 $4.15 $4.18 $4.14 199,355
2024-11-13 $4.27 $4.29 $4.20 $4.21 $4.17 217,085
2024-11-12 $4.33 $4.35 $4.21 $4.25 $4.21 301,608
2024-11-11 $4.30 $4.38 $4.27 $4.31 $4.27 259,237
2024-11-08 $4.29 $4.36 $4.28 $4.31 $4.27 325,827
2024-11-07 $4.23 $4.29 $4.19 $4.28 $4.24 239,068
2024-11-06 $4.31 $4.33 $4.18 $4.22 $4.18 485,124
2024-11-05 $4.19 $4.28 $4.19 $4.26 $4.26 213,643
2024-11-04 $4.18 $4.24 $4.15 $4.18 $4.18 214,776
2024-11-01 $4.30 $4.36 $4.16 $4.16 $4.16 426,372
2024-10-31 $4.39 $4.39 $4.29 $4.30 $4.30 327,344
2024-10-30 $4.37 $4.43 $4.35 $4.37 $4.37 256,705
2024-10-29 $4.40 $4.42 $4.34 $4.34 $4.34 225,713
2024-10-28 $4.41 $4.45 $4.39 $4.40 $4.40 211,223
2024-10-25 $4.48 $4.48 $4.39 $4.41 $4.41 373,593
2024-10-24 $4.41 $4.48 $4.40 $4.48 $4.48 381,731
2024-10-23 $4.43 $4.45 $4.40 $4.43 $4.39 249,773
2024-10-22 $4.45 $4.46 $4.41 $4.44 $4.40 244,645
2024-10-21 $4.50 $4.52 $4.43 $4.46 $4.42 309,479
2024-10-18 $4.41 $4.50 $4.40 $4.49 $4.45 264,581
2024-10-17 $4.41 $4.44 $4.39 $4.39 $4.35 241,099
2024-10-16 $4.37 $4.44 $4.36 $4.43 $4.39 427,653
2024-10-15 $4.34 $4.39 $4.34 $4.36 $4.32 400,006
2024-10-14 $4.32 $4.34 $4.31 $4.32 $4.28 223,379
2024-10-11 $4.29 $4.35 $4.29 $4.31 $4.27 239,112
2024-10-10 $4.30 $4.35 $4.30 $4.35 $4.31 190,378
2024-10-09 $4.30 $4.35 $4.29 $4.33 $4.29 294,457
2024-10-08 $4.35 $4.35 $4.31 $4.32 $4.28 268,321
2024-10-07 $4.38 $4.40 $4.32 $4.34 $4.30 415,418
2024-10-04 $4.39 $4.40 $4.33 $4.40 $4.36 322,892
2024-10-03 $4.55 $4.56 $4.38 $4.39 $4.35 411,524
2024-10-02 $4.55 $4.57 $4.53 $4.55 $4.55 218,240
2024-10-01 $4.64 $4.64 $4.56 $4.57 $4.57 210,304
2024-09-30 $4.58 $4.64 $4.55 $4.62 $4.62 386,186
2024-09-27 $4.53 $4.57 $4.52 $4.56 $4.56 232,362
2024-09-26 $4.52 $4.55 $4.49 $4.49 $4.49 240,248
2024-09-25 $4.56 $4.57 $4.50 $4.51 $4.51 237,904
2024-09-24 $4.47 $4.54 $4.45 $4.54 $4.54 221,660
2024-09-23 $4.42 $4.46 $4.39 $4.46 $4.46 220,287
2024-09-20 $4.49 $4.50 $4.42 $4.43 $4.39 377,268
2024-09-19 $4.56 $4.63 $4.47 $4.50 $4.46 475,747
2024-09-18 $4.64 $4.68 $4.53 $4.53 $4.49 290,987
2024-09-17 $4.67 $4.68 $4.62 $4.65 $4.60 283,102
2024-09-16 $4.62 $4.66 $4.60 $4.66 $4.62 217,202
2024-09-13 $4.59 $4.63 $4.57 $4.62 $4.58 206,329
2024-09-12 $4.52 $4.57 $4.51 $4.57 $4.53 167,019
2024-09-11 $4.50 $4.53 $4.45 $4.53 $4.49 181,009
2024-09-10 $4.46 $4.50 $4.44 $4.50 $4.46 196,035
2024-09-09 $4.41 $4.45 $4.38 $4.45 $4.41 277,788
2024-09-06 $4.40 $4.42 $4.32 $4.37 $4.33 226,269
2024-09-05 $4.36 $4.43 $4.36 $4.41 $4.37 229,844
2024-09-04 $4.32 $4.39 $4.32 $4.38 $4.34 331,343
2024-09-03 $4.36 $4.38 $4.31 $4.35 $4.31 262,223
2024-08-30 $4.34 $4.37 $4.32 $4.36 $4.36 243,613
2024-08-29 $4.26 $4.32 $4.25 $4.31 $4.31 277,254
2024-08-28 $4.29 $4.32 $4.26 $4.26 $4.26 278,465
2024-08-27 $4.33 $4.35 $4.31 $4.32 $4.32 458,575
2024-08-26 $4.36 $4.38 $4.34 $4.34 $4.34 328,607
2024-08-23 $4.30 $4.39 $4.28 $4.36 $4.36 331,630
2024-08-22 $4.31 $4.34 $4.27 $4.34 $4.34 289,812
2024-08-21 $4.27 $4.32 $4.26 $4.31 $4.31 227,591
2024-08-20 $4.24 $4.28 $4.24 $4.27 $4.27 195,440
2024-08-19 $4.15 $4.24 $4.15 $4.24 $4.24 209,446
2024-08-16 $4.13 $4.17 $4.12 $4.17 $4.17 234,727
2024-08-15 $4.15 $4.16 $4.08 $4.13 $4.13 282,548
2024-08-14 $4.11 $4.17 $4.09 $4.14 $4.14 181,103
2024-08-13 $4.06 $4.12 $4.05 $4.10 $4.10 195,553
2024-08-12 $4.07 $4.10 $4.05 $4.05 $4.05 226,613
2024-08-09 $4.02 $4.10 $4.02 $4.08 $4.08 239,099
2024-08-08 $4.07 $4.10 $4.00 $4.02 $4.02 435,653
2024-08-07 $4.13 $4.15 $4.03 $4.03 $4.03 556,852
2024-08-06 $4.11 $4.15 $4.04 $4.08 $4.08 665,076
2024-08-05 $4.07 $4.17 $4.02 $4.11 $4.11 511,375
2024-08-02 $4.19 $4.29 $4.15 $4.21 $4.21 485,320
2024-08-01 $4.27 $4.33 $4.21 $4.26 $4.26 621,879
2024-07-31 $4.22 $4.32 $4.17 $4.27 $4.27 725,842
2024-07-30 $4.12 $4.20 $4.09 $4.19 $4.19 665,788
2024-07-29 $4.04 $4.09 $4.02 $4.07 $4.07 384,774
2024-07-26 $4.09 $4.12 $4.02 $4.02 $4.02 490,282
2024-07-25 $4.08 $4.12 $4.04 $4.06 $4.06 542,305
2024-07-24 $4.08 $4.18 $4.06 $4.06 $4.06 369,300
2024-07-23 $4.15 $4.19 $4.12 $4.15 $4.11 415,231
2024-07-22 $4.14 $4.18 $4.12 $4.15 $4.11 446,342
2024-07-19 $4.02 $4.20 $4.02 $4.18 $4.14 3,289,645
2024-07-18 $4.12 $4.22 $4.00 $4.01 $3.97 747,319
2024-07-17 $4.04 $4.17 $4.03 $4.15 $4.11 768,152
2024-07-16 $3.95 $4.07 $3.95 $4.07 $4.03 644,740
2024-07-15 $3.87 $3.98 $3.86 $3.95 $3.91 844,227
2024-07-12 $3.83 $3.86 $3.82 $3.82 $3.82 480,554
2024-07-11 $3.81 $3.86 $3.81 $3.83 $3.83 504,336
2024-07-10 $3.78 $3.80 $3.76 $3.80 $3.80 327,083
2024-07-09 $3.77 $3.79 $3.75 $3.78 $3.78 191,853
2024-07-08 $3.79 $3.80 $3.77 $3.78 $3.78 217,317
2024-07-05 $3.76 $3.80 $3.75 $3.79 $3.79 223,923
2024-07-03 $3.78 $3.80 $3.74 $3.74 $3.74 305,887
2024-07-02 $3.78 $3.82 $3.76 $3.80 $3.80 316,123
2024-07-01 $3.82 $3.85 $3.76 $3.78 $3.78 321,332
2024-06-28 $3.83 $3.83 $3.79 $3.82 $3.82 319,571
2024-06-27 $3.73 $3.81 $3.71 $3.81 $3.81 257,788
2024-06-26 $3.71 $3.72 $3.68 $3.72 $3.72 189,484
2024-06-25 $3.80 $3.80 $3.73 $3.73 $3.73 233,736
2024-06-24 $3.76 $3.82 $3.76 $3.79 $3.79 325,822
2024-06-21 $3.80 $3.80 $3.75 $3.76 $3.76 242,819
2024-06-20 $3.84 $3.84 $3.80 $3.81 $3.77 513,188
2024-06-18 $3.75 $3.84 $3.75 $3.83 $3.79 498,173
2024-06-17 $3.74 $3.76 $3.72 $3.76 $3.72 268,144
2024-06-14 $3.78 $3.78 $3.74 $3.78 $3.74 144,384
2024-06-13 $3.77 $3.79 $3.74 $3.79 $3.75 173,310
2024-06-12 $3.79 $3.81 $3.73 $3.75 $3.71 174,720
2024-06-11 $3.76 $3.76 $3.71 $3.73 $3.69 145,328
2024-06-10 $3.77 $3.79 $3.75 $3.77 $3.73 183,260
2024-06-07 $3.79 $3.85 $3.77 $3.78 $3.74 156,321
2024-06-06 $3.79 $3.85 $3.79 $3.82 $3.78 138,279
2024-06-05 $3.85 $3.86 $3.79 $3.80 $3.76 212,900
2024-06-04 $3.80 $3.86 $3.79 $3.81 $3.77 187,074
2024-06-03 $3.80 $3.85 $3.78 $3.82 $3.78 310,801
2024-05-31 $3.67 $3.75 $3.66 $3.75 $3.71 282,923
2024-05-30 $3.62 $3.64 $3.61 $3.63 $3.59 281,789
2024-05-29 $3.62 $3.64 $3.59 $3.61 $3.57 272,406
2024-05-28 $3.72 $3.74 $3.65 $3.66 $3.62 709,740
2024-05-24 $3.82 $3.83 $3.78 $3.79 $3.79 145,835
2024-05-23 $3.91 $3.91 $3.78 $3.81 $3.81 239,692
2024-05-22 $3.93 $3.93 $3.85 $3.88 $3.88 173,915
2024-05-21 $3.90 $3.95 $3.90 $3.95 $3.91 228,763
2024-05-20 $3.90 $3.94 $3.88 $3.90 $3.86 436,889
2024-05-17 $3.88 $3.90 $3.85 $3.88 $3.88 232,659
2024-05-16 $3.88 $3.90 $3.86 $3.88 $3.88 266,907
2024-05-15 $3.88 $3.90 $3.86 $3.90 $3.90 249,961
2024-05-14 $3.87 $3.88 $3.80 $3.83 $3.83 280,103
2024-05-13 $3.85 $3.86 $3.81 $3.85 $3.85 197,983
2024-05-10 $3.82 $3.85 $3.81 $3.81 $3.81 186,758
2024-05-09 $3.77 $3.82 $3.77 $3.82 $3.82 140,200
2024-05-08 $3.80 $3.80 $3.76 $3.77 $3.77 126,610
2024-05-07 $3.80 $3.81 $3.79 $3.80 $3.80 176,787
2024-05-06 $3.80 $3.81 $3.78 $3.80 $3.80 173,775
2024-05-03 $3.78 $3.80 $3.76 $3.78 $3.78 221,584
2024-05-02 $3.73 $3.74 $3.69 $3.73 $3.73 224,180
2024-05-01 $3.70 $3.73 $3.67 $3.69 $3.69 262,592
2024-04-30 $3.72 $3.73 $3.68 $3.69 $3.69 275,910
2024-04-29 $3.73 $3.74 $3.69 $3.72 $3.72 273,627
2024-04-26 $3.68 $3.74 $3.67 $3.71 $3.71 250,412
2024-04-25 $3.68 $3.68 $3.63 $3.65 $3.65 241,839
2024-04-24 $3.71 $3.73 $3.67 $3.71 $3.71 376,246
2024-04-23 $3.68 $3.70 $3.67 $3.70 $3.70 158,490
2024-04-22 $3.60 $3.66 $3.58 $3.66 $3.66 287,696
2024-04-19 $3.61 $3.64 $3.58 $3.60 $3.60 213,770
2024-04-18 $3.63 $3.63 $3.58 $3.59 $3.59 190,212
2024-04-17 $3.58 $3.61 $3.56 $3.61 $3.61 208,335
2024-04-16 $3.62 $3.62 $3.51 $3.55 $3.55 295,864
2024-04-15 $3.66 $3.68 $3.58 $3.62 $3.62 321,565
2024-04-12 $3.67 $3.70 $3.60 $3.63 $3.63 235,595
2024-04-11 $3.76 $3.76 $3.66 $3.67 $3.67 333,499
2024-04-10 $3.79 $3.79 $3.72 $3.74 $3.74 284,325
2024-04-09 $3.81 $3.84 $3.80 $3.83 $3.83 262,481
2024-04-08 $3.78 $3.81 $3.77 $3.80 $3.80 363,281
2024-04-05 $3.76 $3.78 $3.74 $3.76 $3.76 135,657
2024-04-04 $3.82 $3.82 $3.74 $3.76 $3.76 240,095
2024-04-03 $3.79 $3.80 $3.75 $3.78 $3.78 210,154
2024-04-02 $3.81 $3.83 $3.76 $3.78 $3.78 228,635
2024-04-01 $3.87 $3.90 $3.82 $3.83 $3.83 704,514
2024-03-28 $3.90 $3.96 $3.88 $3.96 $3.96 364,121
2024-03-27 $3.84 $3.88 $3.84 $3.88 $3.88 268,649
2024-03-26 $3.83 $3.85 $3.81 $3.82 $3.82 402,429
2024-03-25 $3.82 $3.83 $3.81 $3.82 $3.82 157,695
2024-03-22 $3.83 $3.84 $3.79 $3.82 $3.82 330,828
2024-03-21 $3.78 $3.82 $3.78 $3.81 $3.81 254,050
2024-03-20 $3.75 $3.80 $3.72 $3.78 $3.78 512,539
2024-03-19 $3.79 $3.80 $3.75 $3.78 $3.74 247,932
2024-03-18 $3.76 $3.79 $3.76 $3.78 $3.74 159,501
2024-03-15 $3.77 $3.79 $3.75 $3.76 $3.76 164,928
2024-03-14 $3.84 $3.84 $3.75 $3.77 $3.77 212,872
2024-03-13 $3.85 $3.86 $3.80 $3.81 $3.81 203,948
2024-03-12 $3.83 $3.85 $3.81 $3.85 $3.85 229,047
2024-03-11 $3.85 $3.85 $3.80 $3.83 $3.83 177,349
2024-03-08 $3.82 $3.86 $3.82 $3.85 $3.85 231,908
2024-03-07 $3.80 $3.83 $3.80 $3.81 $3.81 179,146
2024-03-06 $3.80 $3.82 $3.79 $3.80 $3.80 238,735
2024-03-05 $3.80 $3.83 $3.75 $3.77 $3.77 477,462
2024-03-04 $3.76 $3.80 $3.75 $3.80 $3.80 352,772
2024-03-01 $3.74 $3.76 $3.68 $3.76 $3.76 470,890
2024-02-29 $3.75 $3.75 $3.71 $3.72 $3.72 532,667
2024-02-28 $3.67 $3.71 $3.66 $3.70 $3.70 240,237
2024-02-27 $3.68 $3.70 $3.66 $3.67 $3.67 179,217
2024-02-26 $3.70 $3.71 $3.66 $3.67 $3.67 182,487
2024-02-23 $3.69 $3.72 $3.69 $3.71 $3.71 245,947
2024-02-22 $3.72 $3.72 $3.69 $3.69 $3.69 208,332
2024-02-21 $3.68 $3.71 $3.67 $3.70 $3.70 201,564
2024-02-20 $3.74 $3.74 $3.70 $3.72 $3.68 182,224
2024-02-16 $3.74 $3.75 $3.72 $3.73 $3.69 211,912
2024-02-15 $3.71 $3.75 $3.71 $3.74 $3.70 202,029
2024-02-14 $3.69 $3.70 $3.66 $3.69 $3.65 234,136
2024-02-13 $3.68 $3.68 $3.61 $3.65 $3.61 241,821
2024-02-12 $3.72 $3.75 $3.70 $3.72 $3.68 219,034
2024-02-09 $3.71 $3.72 $3.68 $3.72 $3.68 178,214
2024-02-08 $3.71 $3.72 $3.68 $3.71 $3.67 171,525
2024-02-07 $3.73 $3.73 $3.66 $3.69 $3.65 229,598
2024-02-06 $3.66 $3.70 $3.64 $3.68 $3.64 268,918
2024-02-05 $3.68 $3.69 $3.61 $3.64 $3.60 353,299
2024-02-02 $3.76 $3.76 $3.68 $3.68 $3.64 560,438
2024-02-01 $3.73 $3.78 $3.71 $3.78 $3.74 350,226
2024-01-31 $3.78 $3.79 $3.69 $3.71 $3.67 474,422
2024-01-30 $3.76 $3.78 $3.75 $3.76 $3.72 409,663
2024-01-29 $3.71 $3.76 $3.69 $3.76 $3.72 410,240
2024-01-26 $3.71 $3.73 $3.66 $3.69 $3.69 671,642
2024-01-25 $3.68 $3.72 $3.68 $3.69 $3.69 324,584
2024-01-24 $3.72 $3.73 $3.66 $3.66 $3.66 310,133
2024-01-23 $3.77 $3.78 $3.68 $3.70 $3.70 308,632
2024-01-22 $3.76 $3.78 $3.74 $3.78 $3.74 476,722
2024-01-19 $3.70 $3.71 $3.66 $3.70 $3.66 398,846
2024-01-18 $3.75 $3.77 $3.66 $3.68 $3.64 387,749
2024-01-17 $3.78 $3.79 $3.70 $3.74 $3.70 447,479
2024-01-16 $3.86 $3.86 $3.80 $3.82 $3.78 509,349
2024-01-12 $3.87 $3.89 $3.85 $3.86 $3.82 285,708
2024-01-11 $3.87 $3.88 $3.81 $3.85 $3.81 512,488
2024-01-10 $3.88 $3.88 $3.85 $3.87 $3.83 374,815
2024-01-09 $3.87 $3.87 $3.83 $3.86 $3.82 529,970
2024-01-08 $3.82 $3.90 $3.81 $3.90 $3.86 355,141
2024-01-05 $3.81 $3.87 $3.79 $3.82 $3.78 536,603
2024-01-04 $3.82 $3.84 $3.80 $3.82 $3.78 279,130
2024-01-03 $3.88 $3.88 $3.79 $3.82 $3.78 340,850
2024-01-02 $3.87 $3.90 $3.86 $3.88 $3.84 430,716
2023-12-29 $3.89 $3.92 $3.86 $3.88 $3.84 512,273
2023-12-28 $3.90 $3.92 $3.87 $3.91 $3.87 474,560
2023-12-27 $3.90 $3.93 $3.87 $3.90 $3.82 656,892
2023-12-26 $3.84 $3.88 $3.82 $3.86 $3.78 612,682
2023-12-22 $3.89 $3.92 $3.82 $3.85 $3.77 1,156,881
2023-12-21 $3.85 $3.90 $3.85 $3.88 $3.80 386,000
2023-12-20 $3.90 $3.95 $3.84 $3.85 $3.77 254,121
2023-12-19 $3.87 $3.94 $3.87 $3.89 $3.81 225,907
2023-12-18 $3.90 $3.90 $3.83 $3.88 $3.80 394,636
2023-12-15 $3.97 $3.97 $3.88 $3.88 $3.80 479,221
2023-12-14 $3.90 $4.00 $3.90 $3.97 $3.89 431,130
2023-12-13 $3.69 $3.87 $3.68 $3.84 $3.76 496,182
2023-12-12 $3.68 $3.72 $3.65 $3.69 $3.61 245,039
2023-12-11 $3.66 $3.70 $3.65 $3.68 $3.60 391,312
2023-12-08 $3.66 $3.69 $3.65 $3.65 $3.57 336,184
2023-12-07 $3.68 $3.70 $3.65 $3.68 $3.60 420,739
2023-12-06 $3.70 $3.75 $3.68 $3.69 $3.61 224,905
2023-12-05 $3.72 $3.73 $3.64 $3.68 $3.60 775,205
2023-12-04 $3.70 $3.78 $3.70 $3.74 $3.74 387,791
2023-12-01 $3.63 $3.75 $3.63 $3.73 $3.73 424,188
2023-11-30 $3.65 $3.66 $3.62 $3.64 $3.64 315,946
2023-11-29 $3.63 $3.66 $3.63 $3.64 $3.64 317,833
2023-11-28 $3.61 $3.64 $3.59 $3.62 $3.62 239,779
2023-11-27 $3.59 $3.63 $3.58 $3.61 $3.61 332,852
2023-11-24 $3.60 $3.62 $3.59 $3.62 $3.62 77,123
2023-11-22 $3.61 $3.62 $3.57 $3.58 $3.58 535,021
2023-11-21 $3.62 $3.65 $3.61 $3.62 $3.62 202,677
2023-11-20 $3.69 $3.70 $3.66 $3.68 $3.64 302,653
2023-11-17 $3.70 $3.71 $3.66 $3.68 $3.64 197,524
2023-11-16 $3.65 $3.69 $3.65 $3.65 $3.61 258,498
2023-11-15 $3.62 $3.70 $3.62 $3.67 $3.63 251,298
2023-11-14 $3.50 $3.65 $3.50 $3.62 $3.58 421,284
2023-11-13 $3.43 $3.47 $3.42 $3.42 $3.38 237,252
2023-11-10 $3.44 $3.47 $3.42 $3.45 $3.41 217,760
2023-11-09 $3.48 $3.52 $3.42 $3.42 $3.38 245,282
2023-11-08 $3.50 $3.52 $3.46 $3.49 $3.45 213,277
2023-11-07 $3.52 $3.52 $3.49 $3.50 $3.46 238,026
2023-11-06 $3.70 $3.72 $3.51 $3.53 $3.49 426,761
2023-11-03 $3.69 $3.75 $3.67 $3.70 $3.66 293,673
2023-11-02 $3.43 $3.65 $3.43 $3.64 $3.60 625,107
2023-11-01 $3.29 $3.41 $3.28 $3.39 $3.35 504,080
2023-10-31 $3.20 $3.30 $3.18 $3.29 $3.25 467,047
2023-10-30 $3.18 $3.19 $3.13 $3.16 $3.13 427,903
2023-10-27 $3.19 $3.19 $3.14 $3.15 $3.12 365,508
2023-10-26 $3.12 $3.21 $3.06 $3.18 $3.15 409,016
2023-10-25 $3.23 $3.24 $3.13 $3.14 $3.11 428,100
2023-10-24 $3.28 $3.32 $3.25 $3.25 $3.21 396,265
2023-10-23 $3.30 $3.33 $3.26 $3.28 $3.24 294,583
2023-10-20 $3.37 $3.40 $3.36 $3.36 $3.28 169,951
2023-10-19 $3.44 $3.47 $3.37 $3.38 $3.30 402,533
2023-10-18 $3.59 $3.64 $3.47 $3.47 $3.39 294,634
2023-10-17 $3.55 $3.63 $3.54 $3.58 $3.50 394,402
2023-10-16 $3.57 $3.59 $3.51 $3.58 $3.50 661,026
2023-10-13 $3.60 $3.62 $3.53 $3.54 $3.46 269,745
2023-10-12 $3.66 $3.67 $3.60 $3.60 $3.52 199,375
2023-10-11 $3.66 $3.69 $3.64 $3.66 $3.58 234,332
2023-10-10 $3.62 $3.65 $3.60 $3.64 $3.56 144,476
2023-10-09 $3.52 $3.62 $3.52 $3.60 $3.52 252,752
2023-10-06 $3.50 $3.57 $3.47 $3.54 $3.46 231,370
2023-10-05 $3.51 $3.53 $3.49 $3.52 $3.44 220,945
2023-10-04 $3.49 $3.53 $3.46 $3.53 $3.45 189,134
2023-10-03 $3.58 $3.59 $3.48 $3.49 $3.41 249,870
2023-10-02 $3.65 $3.65 $3.58 $3.59 $3.51 402,097
2023-09-29 $3.67 $3.69 $3.63 $3.64 $3.56 286,320
2023-09-28 $3.61 $3.64 $3.59 $3.62 $3.54 223,456
2023-09-27 $3.70 $3.78 $3.59 $3.62 $3.54 437,406
2023-09-26 $3.72 $3.75 $3.67 $3.67 $3.59 477,527
2023-09-25 $3.72 $3.77 $3.69 $3.74 $3.65 766,554
2023-09-22 $3.73 $3.77 $3.71 $3.75 $3.66 365,371
2023-09-21 $3.77 $3.80 $3.73 $3.73 $3.64 210,313
2023-09-20 $3.90 $3.92 $3.86 $3.86 $3.73 251,196
2023-09-19 $3.89 $3.89 $3.84 $3.86 $3.73 186,721
2023-09-18 $3.87 $3.90 $3.85 $3.88 $3.75 276,826
2023-09-15 $3.82 $3.88 $3.81 $3.88 $3.75 334,446
2023-09-14 $3.77 $3.85 $3.76 $3.83 $3.70 197,241
2023-09-13 $3.73 $3.77 $3.72 $3.76 $3.64 405,963
2023-09-12 $3.74 $3.77 $3.72 $3.74 $3.74 558,934
2023-09-11 $3.80 $3.81 $3.74 $3.77 $3.77 243,175
2023-09-08 $3.84 $3.87 $3.75 $3.77 $3.77 489,814
2023-09-07 $3.82 $3.87 $3.82 $3.85 $3.85 203,485
2023-09-06 $3.85 $3.86 $3.81 $3.82 $3.82 187,679
2023-09-05 $3.90 $3.90 $3.85 $3.85 $3.85 260,472
2023-09-01 $4.00 $4.03 $3.88 $3.92 $3.92 580,093
2023-08-31 $4.06 $4.06 $3.96 $3.96 $3.96 519,514
2023-08-30 $4.02 $4.05 $4.01 $4.04 $4.04 227,805
2023-08-29 $3.97 $4.03 $3.96 $4.01 $4.01 177,468
2023-08-28 $3.94 $3.99 $3.94 $3.96 $3.96 137,702
2023-08-25 $3.95 $3.97 $3.93 $3.93 $3.93 122,684
2023-08-24 $3.96 $4.02 $3.92 $3.94 $3.94 252,845
2023-08-23 $3.88 $4.01 $3.88 $3.94 $3.94 216,764
2023-08-22 $3.97 $3.98 $3.93 $3.95 $3.91 212,291
2023-08-21 $3.91 $3.97 $3.85 $3.96 $3.92 386,007
2023-08-18 $3.87 $3.90 $3.83 $3.89 $3.89 184,168
2023-08-17 $3.92 $3.94 $3.89 $3.89 $3.89 174,206
2023-08-16 $3.93 $3.96 $3.91 $3.91 $3.91 192,483
2023-08-15 $3.97 $3.99 $3.93 $3.93 $3.93 247,055
2023-08-14 $4.00 $4.02 $3.98 $4.01 $4.01 224,095
2023-08-11 $3.99 $4.03 $3.99 $4.02 $4.02 263,901
2023-08-10 $4.03 $4.05 $3.99 $4.00 $4.00 224,819
2023-08-09 $3.98 $4.02 $3.97 $4.02 $4.02 419,749
2023-08-08 $4.01 $4.01 $3.94 $3.97 $3.97 247,755
2023-08-07 $3.96 $4.04 $3.96 $4.03 $4.03 244,117
2023-08-04 $3.94 $4.00 $3.93 $3.95 $3.95 322,707
2023-08-03 $3.94 $3.95 $3.90 $3.94 $3.94 208,987
2023-08-02 $4.02 $4.03 $3.96 $3.96 $3.96 356,664
2023-08-01 $4.06 $4.07 $4.02 $4.06 $4.06 215,012
2023-07-31 $4.05 $4.05 $4.01 $4.05 $4.05 291,033
2023-07-28 $4.06 $4.07 $3.96 $4.02 $4.02 439,546
2023-07-27 $4.10 $4.10 $4.03 $4.04 $4.04 279,062
2023-07-26 $4.07 $4.09 $4.06 $4.06 $4.06 237,104
2023-07-25 $4.07 $4.08 $4.05 $4.07 $4.07 239,829
2023-07-24 $4.03 $4.08 $4.02 $4.06 $4.06 409,050
2023-07-21 $4.04 $4.05 $4.02 $4.02 $4.02 201,820
2023-07-20 $4.13 $4.14 $4.04 $4.04 $4.00 442,061
2023-07-19 $4.06 $4.14 $4.06 $4.14 $4.10 318,575
2023-07-18 $4.06 $4.07 $4.02 $4.03 $3.99 379,437
2023-07-17 $4.13 $4.13 $4.04 $4.05 $4.01 348,710
2023-07-14 $4.13 $4.13 $4.09 $4.12 $4.08 234,478
2023-07-13 $4.10 $4.12 $4.08 $4.11 $4.07 166,350
2023-07-12 $4.06 $4.10 $4.06 $4.08 $4.04 204,901
2023-07-11 $3.99 $4.04 $3.99 $4.04 $4.00 220,371
2023-07-10 $3.92 $3.99 $3.91 $3.96 $3.92 369,446
2023-07-07 $3.91 $3.94 $3.90 $3.93 $3.89 441,177
2023-07-06 $4.01 $4.01 $3.91 $3.95 $3.91 331,981
2023-07-05 $4.00 $4.04 $3.98 $4.02 $3.98 528,257
2023-07-03 $3.92 $4.00 $3.92 $3.99 $3.95 328,305
2023-06-30 $3.91 $3.94 $3.89 $3.92 $3.88 289,378
2023-06-29 $3.85 $3.89 $3.83 $3.89 $3.85 235,491
2023-06-28 $3.82 $3.86 $3.81 $3.85 $3.81 333,153
2023-06-27 $3.79 $3.83 $3.76 $3.82 $3.78 229,068
2023-06-26 $3.74 $3.83 $3.74 $3.79 $3.75 396,906
2023-06-23 $3.78 $3.79 $3.71 $3.72 $3.68 423,577
2023-06-22 $3.84 $3.86 $3.77 $3.77 $3.73 417,767
2023-06-21 $3.85 $3.93 $3.83 $3.90 $3.82 682,358
2023-06-20 $3.93 $3.93 $3.84 $3.88 $3.80 1,072,512
2023-06-16 $3.88 $3.92 $3.87 $3.87 $3.79 237,833
2023-06-15 $3.86 $3.89 $3.84 $3.88 $3.80 318,349
2023-06-14 $3.88 $3.90 $3.82 $3.85 $3.77 399,295
2023-06-13 $3.87 $3.89 $3.85 $3.88 $3.80 325,697
2023-06-12 $3.87 $3.87 $3.83 $3.86 $3.78 171,357
2023-06-09 $3.88 $3.88 $3.84 $3.85 $3.77 123,488
2023-06-08 $3.88 $3.88 $3.84 $3.86 $3.78 162,833
2023-06-07 $3.86 $3.89 $3.85 $3.87 $3.79 194,488
2023-06-06 $3.82 $3.86 $3.80 $3.85 $3.77 272,535
2023-06-05 $3.84 $3.84 $3.79 $3.80 $3.72 135,800
2023-06-02 $3.79 $3.84 $3.78 $3.82 $3.74 474,336
2023-06-01 $3.74 $3.77 $3.70 $3.77 $3.69 433,776
2023-05-31 $3.69 $3.72 $3.66 $3.71 $3.63 440,497
2023-05-30 $3.70 $3.72 $3.67 $3.69 $3.62 330,249
2023-05-26 $3.62 $3.69 $3.62 $3.68 $3.68 324,184
2023-05-25 $3.66 $3.66 $3.59 $3.62 $3.62 202,440
2023-05-24 $3.72 $3.73 $3.63 $3.65 $3.65 332,897
2023-05-23 $3.76 $3.76 $3.72 $3.73 $3.73 149,957
2023-05-22 $3.74 $3.77 $3.73 $3.75 $3.75 152,225
2023-05-19 $3.75 $3.76 $3.72 $3.73 $3.73 141,327
2023-05-18 $3.77 $3.77 $3.72 $3.76 $3.76 214,692
2023-05-17 $3.82 $3.85 $3.77 $3.81 $3.77 281,522
2023-05-16 $3.86 $3.88 $3.80 $3.80 $3.76 218,358
2023-05-15 $3.85 $3.89 $3.85 $3.88 $3.84 158,495
2023-05-12 $3.88 $3.88 $3.82 $3.83 $3.79 194,250
2023-05-11 $3.92 $3.92 $3.85 $3.88 $3.84 496,024
2023-05-10 $3.94 $3.94 $3.89 $3.93 $3.89 158,460
2023-05-09 $3.93 $3.93 $3.89 $3.90 $3.86 343,756
2023-05-08 $3.97 $3.99 $3.94 $3.95 $3.95 118,445
2023-05-05 $3.95 $3.99 $3.95 $3.96 $3.96 185,503
2023-05-04 $3.91 $3.92 $3.89 $3.92 $3.92 478,338
2023-05-03 $3.92 $3.95 $3.90 $3.91 $3.91 220,669
2023-05-02 $3.97 $3.97 $3.89 $3.90 $3.90 227,153
2023-05-01 $4.03 $4.04 $4.00 $4.01 $4.01 224,999
2023-04-28 $3.99 $4.02 $3.95 $4.01 $4.01 296,512
2023-04-27 $3.87 $3.94 $3.87 $3.93 $3.93 191,697
2023-04-26 $3.86 $3.91 $3.84 $3.86 $3.86 421,082
2023-04-25 $3.95 $3.97 $3.85 $3.85 $3.85 235,959
2023-04-24 $3.94 $3.98 $3.94 $3.94 $3.94 177,990
2023-04-21 $3.96 $3.98 $3.91 $3.95 $3.95 116,563
2023-04-20 $3.94 $3.97 $3.91 $3.94 $3.94 233,083
2023-04-19 $3.96 $4.00 $3.96 $3.98 $3.94 289,552
2023-04-18 $4.04 $4.05 $3.98 $4.00 $3.96 243,064
2023-04-17 $3.98 $4.04 $3.96 $4.03 $3.99 619,169
2023-04-14 $4.01 $4.04 $3.97 $3.98 $3.94 293,988
2023-04-13 $4.02 $4.03 $3.96 $4.00 $3.96 242,044
2023-04-12 $4.09 $4.12 $3.99 $4.00 $3.96 207,890
2023-04-11 $4.06 $4.09 $4.04 $4.08 $4.04 161,199
2023-04-10 $4.06 $4.07 $4.04 $4.04 $4.00 325,287
2023-04-06 $4.04 $4.10 $4.04 $4.07 $4.07 212,966
2023-04-05 $4.08 $4.11 $4.01 $4.02 $4.02 267,417
2023-04-04 $4.11 $4.15 $4.07 $4.08 $4.08 206,670
2023-04-03 $4.11 $4.20 $4.10 $4.10 $4.10 327,040
2023-03-31 $4.07 $4.16 $4.04 $4.12 $4.12 306,472
2023-03-30 $3.98 $4.03 $3.97 $4.00 $4.00 175,602
2023-03-29 $3.89 $3.95 $3.88 $3.95 $3.95 183,390
2023-03-28 $3.87 $3.90 $3.83 $3.84 $3.84 147,090
2023-03-27 $3.82 $3.89 $3.80 $3.88 $3.88 245,917
2023-03-24 $3.78 $3.81 $3.76 $3.77 $3.77 209,535
2023-03-23 $3.81 $3.86 $3.76 $3.77 $3.77 319,331
2023-03-22 $3.89 $3.92 $3.82 $3.83 $3.79 332,123
2023-03-21 $3.92 $3.93 $3.85 $3.88 $3.84 240,873
2023-03-20 $3.84 $3.90 $3.84 $3.87 $3.83 212,803
2023-03-17 $3.90 $3.90 $3.82 $3.84 $3.80 327,536
2023-03-16 $3.90 $3.94 $3.86 $3.90 $3.86 350,302
2023-03-15 $3.88 $3.93 $3.87 $3.91 $3.87 351,895
2023-03-14 $3.99 $4.01 $3.90 $3.94 $3.90 447,908
2023-03-13 $3.90 $3.98 $3.87 $3.90 $3.86 727,070
2023-03-10 $4.09 $4.09 $3.93 $3.94 $3.90 433,383
2023-03-09 $4.23 $4.23 $4.08 $4.09 $4.05 222,503
2023-03-08 $4.27 $4.27 $4.16 $4.22 $4.18 412,076
2023-03-07 $4.31 $4.32 $4.21 $4.22 $4.18 369,059
2023-03-06 $4.25 $4.32 $4.25 $4.32 $4.32 264,798
2023-03-03 $4.25 $4.26 $4.21 $4.24 $4.24 220,994
2023-03-02 $4.12 $4.22 $4.10 $4.22 $4.22 435,113
2023-03-01 $4.19 $4.20 $4.09 $4.13 $4.13 400,242
2023-02-28 $4.20 $4.22 $4.17 $4.21 $4.21 411,272
2023-02-27 $4.18 $4.20 $4.13 $4.17 $4.17 314,686
2023-02-24 $4.18 $4.20 $4.13 $4.16 $4.16 339,644
2023-02-23 $4.23 $4.26 $4.19 $4.20 $4.20 214,417
2023-02-22 $4.23 $4.29 $4.18 $4.19 $4.19 253,041
2023-02-21 $4.34 $4.34 $4.22 $4.24 $4.24 283,221
2023-02-17 $4.36 $4.38 $4.31 $4.37 $4.37 152,179
2023-02-16 $4.42 $4.46 $4.38 $4.41 $4.37 217,710
2023-02-15 $4.44 $4.48 $4.41 $4.45 $4.41 182,061
2023-02-14 $4.48 $4.50 $4.43 $4.46 $4.42 240,550
2023-02-13 $4.41 $4.49 $4.41 $4.48 $4.44 242,136
2023-02-10 $4.35 $4.40 $4.32 $4.40 $4.36 243,998
2023-02-09 $4.46 $4.46 $4.34 $4.35 $4.31 337,774
2023-02-08 $4.41 $4.46 $4.40 $4.41 $4.37 175,283
2023-02-07 $4.40 $4.44 $4.37 $4.44 $4.40 183,395
2023-02-06 $4.42 $4.43 $4.37 $4.41 $4.37 250,113
2023-02-03 $4.53 $4.53 $4.43 $4.47 $4.43 360,974
2023-02-02 $4.51 $4.63 $4.51 $4.57 $4.53 608,468
2023-02-01 $4.44 $4.52 $4.40 $4.48 $4.44 521,515
2023-01-31 $4.41 $4.46 $4.36 $4.46 $4.42 234,721
2023-01-30 $4.41 $4.41 $4.37 $4.39 $4.35 298,192
2023-01-27 $4.37 $4.44 $4.35 $4.43 $4.39 376,831
2023-01-26 $4.35 $4.38 $4.32 $4.38 $4.34 374,345
2023-01-25 $4.30 $4.33 $4.27 $4.33 $4.29 193,041
2023-01-24 $4.32 $4.34 $4.25 $4.32 $4.28 335,272
2023-01-23 $4.28 $4.32 $4.25 $4.30 $4.26 309,248
2023-01-20 $4.30 $4.34 $4.24 $4.32 $4.24 372,010
2023-01-19 $4.30 $4.30 $4.24 $4.27 $4.19 324,377
2023-01-18 $4.40 $4.40 $4.29 $4.30 $4.22 511,233
2023-01-17 $4.31 $4.35 $4.30 $4.34 $4.26 553,760
2023-01-13 $4.27 $4.31 $4.25 $4.28 $4.20 377,091
2023-01-12 $4.28 $4.31 $4.23 $4.31 $4.23 229,429
2023-01-11 $4.15 $4.24 $4.15 $4.23 $4.15 499,268
2023-01-10 $4.12 $4.13 $4.05 $4.11 $4.04 270,009
2023-01-09 $4.09 $4.15 $4.07 $4.11 $4.04 267,482
2023-01-06 $4.02 $4.06 $3.98 $4.06 $3.99 413,027
2023-01-05 $4.06 $4.06 $3.94 $3.97 $3.90 621,275
2023-01-04 $4.04 $4.11 $4.03 $4.06 $3.99 329,058
2023-01-03 $3.97 $4.07 $3.95 $4.02 $3.95 601,481
2022-12-30 $3.89 $3.92 $3.85 $3.90 $3.83 618,938
2022-12-29 $3.87 $3.93 $3.87 $3.92 $3.85 651,044
2022-12-28 $3.95 $3.97 $3.87 $3.89 $3.78 486,870
2022-12-27 $3.99 $4.00 $3.93 $3.95 $3.84 515,772
2022-12-23 $3.93 $4.01 $3.93 $3.99 $3.88 307,590
2022-12-22 $3.90 $3.95 $3.89 $3.93 $3.82 427,918
2022-12-21 $3.96 $4.03 $3.95 $3.97 $3.86 339,876
2022-12-20 $3.98 $4.01 $3.91 $3.91 $3.80 436,558
2022-12-19 $4.10 $4.10 $3.98 $4.02 $3.91 395,408
2022-12-16 $4.16 $4.16 $4.05 $4.09 $3.97 365,953
2022-12-15 $4.22 $4.22 $4.16 $4.21 $4.09 252,591
2022-12-14 $4.24 $4.30 $4.22 $4.25 $4.13 340,607
2022-12-13 $4.27 $4.35 $4.22 $4.24 $4.12 417,139
2022-12-12 $4.18 $4.18 $4.12 $4.17 $4.05 393,562
2022-12-09 $4.16 $4.20 $4.14 $4.16 $4.04 212,612
2022-12-08 $4.19 $4.25 $4.16 $4.17 $4.05 310,881
2022-12-07 $4.15 $4.20 $4.14 $4.18 $4.06 213,028
2022-12-06 $4.27 $4.29 $4.13 $4.16 $4.04 360,077
2022-12-05 $4.32 $4.34 $4.26 $4.27 $4.15 309,404
2022-12-02 $4.35 $4.37 $4.28 $4.35 $4.35 321,214
2022-12-01 $4.37 $4.45 $4.34 $4.37 $4.37 302,120
2022-11-30 $4.31 $4.35 $4.24 $4.34 $4.34 701,030
2022-11-29 $4.23 $4.31 $4.22 $4.29 $4.29 501,312
2022-11-28 $4.34 $4.39 $4.25 $4.25 $4.25 446,207
2022-11-25 $4.27 $4.35 $4.27 $4.34 $4.34 206,329
2022-11-23 $4.29 $4.32 $4.26 $4.27 $4.27 343,980
2022-11-22 $4.25 $4.30 $4.21 $4.29 $4.29 306,225
2022-11-21 $4.21 $4.26 $4.20 $4.24 $4.24 223,225
2022-11-18 $4.22 $4.27 $4.22 $4.24 $4.24 269,240
2022-11-17 $4.14 $4.22 $4.07 $4.22 $4.22 369,493
2022-11-16 $4.25 $4.27 $4.15 $4.18 $4.18 303,047
2022-11-15 $4.20 $4.29 $4.20 $4.25 $4.25 650,494
2022-11-14 $4.27 $4.27 $4.15 $4.15 $4.15 368,625
2022-11-11 $4.25 $4.35 $4.24 $4.29 $4.29 314,234
2022-11-10 $4.16 $4.28 $4.16 $4.24 $4.24 400,554
2022-11-09 $4.02 $4.05 $3.98 $4.00 $4.00 177,890
2022-11-08 $4.02 $4.08 $3.99 $4.02 $4.02 460,081
2022-11-07 $4.00 $4.05 $3.93 $4.00 $4.00 276,653
2022-11-04 $3.91 $4.00 $3.88 $3.96 $3.96 289,747
2022-11-03 $3.88 $3.93 $3.79 $3.89 $3.89 274,164
2022-11-02 $4.04 $4.04 $3.91 $3.92 $3.92 563,738
2022-11-01 $4.04 $4.05 $4.00 $4.04 $4.04 447,813
2022-10-31 $3.99 $3.99 $3.93 $3.97 $3.97 450,233
2022-10-28 $3.87 $3.95 $3.80 $3.94 $3.94 290,620
2022-10-27 $3.83 $3.91 $3.83 $3.86 $3.86 244,121
2022-10-26 $3.86 $3.90 $3.82 $3.83 $3.83 376,839
2022-10-25 $3.72 $3.85 $3.70 $3.85 $3.85 420,018
2022-10-24 $3.69 $3.71 $3.66 $3.69 $3.69 716,028
2022-10-21 $3.67 $3.69 $3.60 $3.65 $3.65 280,519
2022-10-20 $3.71 $3.76 $3.67 $3.70 $3.66 718,604
2022-10-19 $3.77 $3.78 $3.67 $3.68 $3.64 542,046
2022-10-18 $3.85 $3.91 $3.78 $3.82 $3.78 648,639
2022-10-17 $3.73 $3.79 $3.71 $3.76 $3.72 563,949
2022-10-14 $3.73 $3.80 $3.65 $3.65 $3.65 547,534
2022-10-13 $3.62 $3.73 $3.51 $3.72 $3.72 752,722
2022-10-12 $3.74 $3.74 $3.68 $3.70 $3.70 317,782
2022-10-11 $3.69 $3.76 $3.65 $3.74 $3.74 607,010
2022-10-10 $3.75 $3.75 $3.66 $3.70 $3.70 311,936
2022-10-07 $3.79 $3.80 $3.68 $3.73 $3.73 426,655
2022-10-06 $3.88 $3.92 $3.81 $3.83 $3.83 336,713
2022-10-05 $3.95 $3.95 $3.83 $3.90 $3.90 269,836
2022-10-04 $3.98 $4.03 $3.96 $3.98 $3.98 536,242
2022-10-03 $3.88 $3.89 $3.84 $3.87 $3.87 1,066,218
2022-09-30 $3.77 $3.87 $3.77 $3.82 $3.82 645,453
2022-09-29 $3.84 $3.84 $3.71 $3.74 $3.74 517,232
2022-09-28 $3.78 $3.88 $3.77 $3.87 $3.87 710,349
2022-09-27 $3.88 $3.89 $3.75 $3.75 $3.75 458,281
2022-09-26 $4.03 $4.04 $3.79 $3.85 $3.85 814,289
2022-09-23 $4.18 $4.19 $4.05 $4.06 $4.06 554,654
2022-09-22 $4.32 $4.35 $4.21 $4.24 $4.24 319,172
2022-09-21 $4.51 $4.51 $4.38 $4.38 $4.34 314,937
2022-09-20 $4.60 $4.60 $4.48 $4.48 $4.44 423,212
2022-09-19 $4.67 $4.71 $4.61 $4.62 $4.58 360,973
2022-09-16 $4.69 $4.72 $4.63 $4.67 $4.67 561,757
2022-09-15 $4.76 $4.83 $4.71 $4.72 $4.72 147,215
2022-09-14 $4.87 $4.87 $4.75 $4.77 $4.77 268,540
2022-09-13 $4.90 $4.90 $4.83 $4.87 $4.87 300,205
2022-09-12 $4.97 $5.02 $4.96 $4.96 $4.96 414,345
2022-09-09 $4.93 $4.97 $4.92 $4.93 $4.93 213,807
2022-09-08 $4.90 $4.93 $4.86 $4.91 $4.91 269,471
2022-09-07 $4.85 $4.92 $4.84 $4.92 $4.92 215,858
2022-09-06 $4.86 $4.89 $4.82 $4.85 $4.85 331,525
2022-09-02 $4.92 $4.95 $4.83 $4.84 $4.84 178,968
2022-09-01 $4.90 $4.93 $4.80 $4.93 $4.93 264,413
2022-08-31 $4.99 $4.99 $4.88 $4.92 $4.92 300,605
2022-08-30 $5.03 $5.03 $4.91 $4.93 $4.93 203,251
2022-08-29 $5.00 $5.00 $4.96 $4.99 $4.99 266,106
2022-08-26 $5.09 $5.13 $5.00 $5.00 $5.00 243,709
2022-08-25 $5.10 $5.10 $5.06 $5.10 $5.10 161,217
2022-08-24 $5.04 $5.08 $5.03 $5.06 $5.06 185,521
2022-08-23 $5.07 $5.08 $5.02 $5.04 $5.04 291,450
2022-08-22 $5.15 $5.15 $5.10 $5.12 $5.08 190,793
2022-08-19 $5.26 $5.27 $5.16 $5.19 $5.15 167,016
2022-08-18 $5.32 $5.32 $5.26 $5.29 $5.25 263,996
2022-08-17 $5.37 $5.37 $5.30 $5.32 $5.28 160,764
2022-08-16 $5.46 $5.46 $5.35 $5.40 $5.36 225,891
2022-08-15 $5.37 $5.46 $5.37 $5.46 $5.42 137,175
2022-08-12 $5.38 $5.39 $5.33 $5.37 $5.33 196,944
2022-08-11 $5.37 $5.37 $5.31 $5.35 $5.31 170,143
2022-08-10 $5.27 $5.32 $5.23 $5.30 $5.26 228,999
2022-08-09 $5.19 $5.19 $5.16 $5.18 $5.14 191,422
2022-08-08 $5.20 $5.22 $5.13 $5.17 $5.13 235,906
2022-08-05 $5.17 $5.18 $5.12 $5.17 $5.13 279,630
2022-08-04 $5.22 $5.22 $5.18 $5.18 $5.14 160,342
2022-08-03 $5.16 $5.23 $5.16 $5.23 $5.19 319,275
2022-08-02 $5.26 $5.27 $5.13 $5.13 $5.09 326,730
2022-08-01 $5.36 $5.37 $5.27 $5.29 $5.25 384,624
2022-07-29 $5.27 $5.38 $5.26 $5.37 $5.33 297,363
2022-07-28 $5.08 $5.22 $5.08 $5.21 $5.17 191,236
2022-07-27 $5.06 $5.08 $5.01 $5.07 $5.03 216,028
2022-07-26 $4.98 $5.06 $4.98 $5.01 $4.97 222,115
2022-07-25 $5.02 $5.08 $4.99 $5.02 $4.98 247,012
2022-07-22 $5.03 $5.08 $5.00 $5.01 $4.97 201,232
2022-07-21 $4.98 $5.05 $4.93 $5.02 $4.98 158,801
2022-07-20 $4.99 $5.07 $4.99 $5.01 $4.93 214,492
2022-07-19 $4.98 $5.02 $4.95 $5.01 $4.93 141,388
2022-07-18 $5.00 $5.02 $4.92 $4.93 $4.85 227,977
2022-07-15 $4.85 $4.96 $4.84 $4.96 $4.88 145,905
2022-07-14 $4.84 $4.87 $4.79 $4.81 $4.73 182,003
2022-07-13 $4.84 $4.90 $4.80 $4.88 $4.80 204,625
2022-07-12 $4.95 $4.96 $4.87 $4.90 $4.82 248,176
2022-07-11 $4.96 $4.99 $4.91 $4.94 $4.86 321,033
2022-07-08 $4.96 $4.98 $4.88 $4.94 $4.86 171,439
2022-07-07 $4.96 $4.99 $4.93 $4.97 $4.89 173,452
2022-07-06 $4.93 $4.97 $4.89 $4.91 $4.83 273,112
2022-07-05 $4.92 $4.93 $4.80 $4.91 $4.83 274,576
2022-07-01 $4.93 $4.99 $4.90 $4.96 $4.88 248,388
2022-06-30 $4.93 $4.97 $4.84 $4.91 $4.83 349,068
2022-06-29 $4.96 $4.96 $4.87 $4.93 $4.85 175,813
2022-06-28 $5.04 $5.08 $4.95 $4.97 $4.89 282,811
2022-06-27 $4.97 $5.02 $4.95 $4.98 $4.90 410,608
2022-06-24 $4.89 $4.96 $4.85 $4.92 $4.84 319,285
2022-06-23 $4.80 $4.83 $4.78 $4.83 $4.75 144,090
2022-06-22 $4.74 $4.83 $4.71 $4.76 $4.69 162,705
2022-06-21 $4.77 $4.82 $4.73 $4.76 $4.69 265,087
2022-06-17 $4.72 $4.80 $4.69 $4.72 $4.61 307,849
2022-06-16 $4.80 $4.81 $4.70 $4.70 $4.59 422,505
2022-06-15 $4.83 $4.97 $4.81 $4.90 $4.78 360,420
2022-06-14 $4.83 $4.85 $4.76 $4.78 $4.67 376,848
2022-06-13 $4.99 $5.00 $4.82 $4.85 $4.73 581,503
2022-06-10 $5.14 $5.16 $5.05 $5.06 $4.94 273,280
2022-06-09 $5.30 $5.32 $5.20 $5.22 $5.10 222,181
2022-06-08 $5.40 $5.41 $5.29 $5.30 $5.17 226,266
2022-06-07 $5.36 $5.44 $5.35 $5.42 $5.29 161,643
2022-06-06 $5.43 $5.47 $5.34 $5.38 $5.25 311,508
2022-06-03 $5.44 $5.44 $5.37 $5.38 $5.25 146,194
2022-06-02 $5.41 $5.47 $5.38 $5.47 $5.34 316,201
2022-06-01 $5.51 $5.51 $5.38 $5.43 $5.30 371,208
2022-05-31 $5.59 $5.60 $5.47 $5.50 $5.37 406,388
2022-05-27 $5.43 $5.57 $5.43 $5.57 $5.44 275,948
2022-05-26 $5.30 $5.40 $5.30 $5.38 $5.25 503,517
2022-05-25 $5.21 $5.29 $5.19 $5.27 $5.14 394,505
2022-05-24 $5.15 $5.23 $5.08 $5.22 $5.10 495,528
2022-05-23 $5.15 $5.19 $5.09 $5.16 $5.03 295,549
2022-05-20 $5.15 $5.16 $5.03 $5.09 $4.97 456,953
2022-05-19 $5.10 $5.18 $5.08 $5.13 $5.01 333,904
2022-05-18 $5.25 $5.26 $5.14 $5.18 $5.02 252,530
2022-05-17 $5.18 $5.30 $5.12 $5.27 $5.10 323,921
2022-05-16 $5.15 $5.18 $5.08 $5.13 $4.97 641,252
2022-05-13 $5.07 $5.16 $5.05 $5.13 $4.97 381,854
2022-05-12 $5.07 $5.12 $4.98 $5.05 $4.89 639,817
2022-05-11 $5.00 $5.19 $5.00 $5.08 $4.92 1,160,879
2022-05-10 $5.08 $5.18 $4.99 $5.01 $4.85 946,070
2022-05-09 $5.30 $5.30 $5.03 $5.03 $4.87 786,596
2022-05-06 $5.41 $5.44 $5.33 $5.37 $5.20 685,257
2022-05-05 $5.57 $5.58 $5.40 $5.43 $5.26 514,635
2022-05-04 $5.55 $5.64 $5.44 $5.61 $5.43 625,815
2022-05-03 $5.62 $5.67 $5.52 $5.58 $5.40 1,070,979
2022-05-02 $5.75 $5.78 $5.51 $5.62 $5.44 598,507
2022-04-29 $5.97 $5.98 $5.75 $5.75 $5.57 466,066
2022-04-28 $5.94 $5.99 $5.85 $5.97 $5.78 218,827
2022-04-27 $5.93 $5.95 $5.86 $5.87 $5.69 304,493
2022-04-26 $6.00 $6.01 $5.90 $5.92 $5.73 278,924
2022-04-25 $5.98 $6.02 $5.89 $6.02 $5.83 772,896
2022-04-22 $6.07 $6.07 $5.96 $5.98 $5.79 352,900
2022-04-21 $6.18 $6.18 $6.06 $6.10 $5.91 385,701
2022-04-20 $6.12 $6.17 $6.09 $6.17 $5.94 411,385
2022-04-19 $5.98 $6.09 $5.98 $6.08 $5.85 373,615
2022-04-18 $6.00 $6.02 $5.95 $5.98 $5.75 280,772
2022-04-14 $6.02 $6.05 $5.98 $5.99 $5.76 443,451
2022-04-13 $6.15 $6.18 $5.93 $6.00 $5.77 1,913,604
2022-04-12 $6.21 $6.23 $6.14 $6.14 $5.91 152,315
2022-04-11 $6.20 $6.23 $6.13 $6.17 $5.94 320,157
2022-04-08 $6.18 $6.24 $6.15 $6.19 $5.96 227,288
2022-04-07 $6.27 $6.28 $6.15 $6.20 $5.97 394,221
2022-04-06 $6.30 $6.34 $6.23 $6.29 $6.05 541,915
2022-04-05 $6.46 $6.47 $6.32 $6.37 $6.13 380,484
2022-04-04 $6.49 $6.50 $6.43 $6.46 $6.22 304,278
2022-04-01 $6.44 $6.50 $6.38 $6.47 $6.23 362,205
2022-03-31 $6.58 $6.58 $6.42 $6.44 $6.20 443,043
2022-03-30 $6.48 $6.55 $6.45 $6.55 $6.30 256,789
2022-03-29 $6.37 $6.51 $6.37 $6.48 $6.24 344,635
2022-03-28 $6.30 $6.35 $6.28 $6.32 $6.08 336,280
2022-03-25 $6.31 $6.37 $6.28 $6.31 $6.07 522,742
2022-03-24 $6.33 $6.34 $6.28 $6.32 $6.08 195,636
2022-03-23 $6.35 $6.38 $6.30 $6.33 $6.09 345,027
2022-03-22 $6.37 $6.43 $6.35 $6.42 $6.14 249,692
2022-03-21 $6.39 $6.47 $6.33 $6.36 $6.08 556,298
2022-03-18 $6.39 $6.51 $6.34 $6.40 $6.12 588,123
2022-03-17 $6.19 $6.63 $6.17 $6.39 $6.11 1,863,650
2022-03-16 $6.14 $6.21 $6.05 $6.21 $5.94 347,375
2022-03-15 $6.01 $6.08 $5.96 $6.06 $5.79 589,005
2022-03-14 $6.07 $6.12 $5.94 $5.95 $5.69 472,937
2022-03-11 $6.17 $6.19 $6.06 $6.06 $5.79 236,249
2022-03-10 $6.10 $6.16 $6.05 $6.15 $5.88 341,634
2022-03-09 $6.07 $6.15 $6.05 $6.12 $5.85 265,132
2022-03-08 $5.97 $6.08 $5.93 $5.99 $5.73 595,716
2022-03-07 $6.09 $6.09 $5.94 $5.96 $5.70 419,561
2022-03-04 $6.08 $6.11 $5.99 $6.10 $5.83 568,173
2022-03-03 $6.15 $6.19 $6.02 $6.11 $5.84 857,624
2022-03-02 $6.11 $6.17 $6.11 $6.13 $5.86 411,401
2022-03-01 $6.14 $6.18 $6.07 $6.12 $5.85 472,580
2022-02-28 $6.16 $6.23 $6.07 $6.16 $5.89 750,279
2022-02-25 $6.10 $6.21 $6.06 $6.19 $5.92 1,282,914
2022-02-24 $5.75 $5.94 $5.70 $5.93 $5.67 718,018
2022-02-23 $5.94 $5.97 $5.87 $5.89 $5.63 482,851
2022-02-22 $5.99 $6.02 $5.91 $5.94 $5.68 596,971
2022-02-18 $6.05 $6.08 $5.98 $6.03 $5.77 411,316
2022-02-17 $6.18 $6.18 $6.06 $6.08 $5.78 273,023
2022-02-16 $6.14 $6.24 $6.13 $6.18 $5.87 398,755
2022-02-15 $6.06 $6.14 $6.06 $6.12 $5.81 408,211
2022-02-14 $6.09 $6.14 $6.00 $6.00 $5.70 488,599
2022-02-11 $6.18 $6.21 $6.05 $6.12 $5.81 556,508
2022-02-10 $6.16 $6.26 $6.12 $6.16 $5.85 565,003
2022-02-09 $6.15 $6.22 $6.14 $6.22 $5.91 360,233
2022-02-08 $6.09 $6.12 $6.05 $6.09 $5.78 374,965
2022-02-07 $6.08 $6.11 $6.06 $6.09 $5.78 504,813
2022-02-04 $6.17 $6.18 $6.06 $6.08 $5.78 515,618
2022-02-03 $6.25 $6.30 $6.17 $6.19 $5.88 305,208
2022-02-02 $6.26 $6.35 $6.26 $6.29 $5.97 232,676
2022-02-01 $6.28 $6.30 $6.18 $6.26 $5.95 369,573
2022-01-31 $6.20 $6.27 $6.15 $6.27 $5.96 315,448
2022-01-28 $6.01 $6.16 $5.94 $6.16 $5.85 379,509
2022-01-27 $6.12 $6.15 $5.97 $6.01 $5.71 453,485
2022-01-26 $6.19 $6.24 $5.99 $6.04 $5.74 410,140
2022-01-25 $5.99 $6.12 $5.90 $6.12 $5.81 329,523
2022-01-24 $6.02 $6.09 $5.63 $6.07 $5.77 1,598,400
2022-01-21 $6.24 $6.33 $6.06 $6.07 $5.77 780,623
2022-01-20 $6.48 $6.51 $6.35 $6.36 $6.00 427,079
2022-01-19 $6.50 $6.55 $6.42 $6.43 $6.07 528,765
2022-01-18 $6.52 $6.52 $6.45 $6.48 $6.11 460,317
2022-01-14 $6.54 $6.57 $6.46 $6.56 $6.19 225,653
2022-01-13 $6.66 $6.69 $6.56 $6.56 $6.19 264,932
2022-01-12 $6.57 $6.64 $6.56 $6.62 $6.25 424,903
2022-01-11 $6.52 $6.56 $6.43 $6.54 $6.17 253,537
2022-01-10 $6.51 $6.51 $6.39 $6.49 $6.12 429,440
2022-01-07 $6.55 $6.56 $6.48 $6.52 $6.15 312,156
2022-01-06 $6.50 $6.55 $6.44 $6.55 $6.18 627,540
2022-01-05 $6.76 $6.80 $6.51 $6.51 $6.14 622,903
2022-01-04 $6.84 $6.84 $6.75 $6.80 $6.42 406,220
2022-01-03 $6.87 $6.87 $6.70 $6.80 $6.42 544,166
2021-12-31 $6.73 $6.84 $6.73 $6.84 $6.45 313,808
2021-12-30 $6.67 $6.74 $6.67 $6.71 $6.33 401,648
2021-12-29 $6.61 $6.68 $6.56 $6.65 $6.28 209,985
2021-12-28 $6.63 $6.65 $6.61 $6.62 $6.21 247,951
2021-12-27 $6.53 $6.62 $6.51 $6.62 $6.21 251,044
2021-12-23 $6.46 $6.53 $6.44 $6.51 $6.11 340,004
2021-12-22 $6.32 $6.43 $6.30 $6.42 $6.02 261,958
2021-12-21 $6.40 $6.46 $6.26 $6.30 $5.91 772,976
2021-12-20 $6.37 $6.37 $6.29 $6.33 $5.94 430,690
2021-12-17 $6.45 $6.48 $6.40 $6.41 $6.01 317,346
2021-12-16 $6.55 $6.58 $6.46 $6.48 $6.08 328,852
2021-12-15 $6.47 $6.55 $6.44 $6.55 $6.14 261,727
2021-12-14 $6.40 $6.49 $6.40 $6.46 $6.06 215,199
2021-12-13 $6.47 $6.49 $6.41 $6.45 $6.05 217,639
2021-12-10 $6.49 $6.50 $6.44 $6.48 $6.08 268,021
2021-12-09 $6.52 $6.55 $6.47 $6.48 $6.08 217,130
2021-12-08 $6.54 $6.60 $6.50 $6.54 $6.13 315,496
2021-12-07 $6.45 $6.53 $6.43 $6.50 $6.10 326,720
2021-12-06 $6.23 $6.42 $6.23 $6.38 $5.98 847,356
2021-12-03 $6.25 $6.26 $6.16 $6.19 $5.81 360,194
2021-12-02 $6.12 $6.27 $6.12 $6.24 $5.85 316,666
2021-12-01 $6.23 $6.36 $6.12 $6.13 $5.75 359,395
2021-11-30 $6.35 $6.35 $6.19 $6.21 $5.83 452,704
2021-11-29 $6.35 $6.38 $6.29 $6.35 $5.96 327,473
2021-11-26 $6.42 $6.44 $6.30 $6.32 $5.93 231,488
2021-11-24 $6.44 $6.51 $6.44 $6.50 $6.10 119,959
2021-11-23 $6.39 $6.46 $6.38 $6.46 $6.06 176,437
2021-11-22 $6.43 $6.45 $6.40 $6.40 $6.00 223,112
2021-11-19 $6.50 $6.50 $6.43 $6.43 $6.03 276,716
2021-11-18 $6.49 $6.53 $6.48 $6.50 $6.10 419,121
2021-11-17 $6.54 $6.57 $6.48 $6.54 $6.10 317,832
2021-11-16 $6.62 $6.63 $6.54 $6.54 $6.10 379,813
2021-11-15 $6.61 $6.62 $6.59 $6.62 $6.17 236,733
2021-11-12 $6.59 $6.60 $6.55 $6.59 $6.14 172,142
2021-11-11 $6.62 $6.62 $6.52 $6.56 $6.12 277,044
2021-11-10 $6.58 $6.63 $6.57 $6.59 $6.14 229,536
2021-11-09 $6.57 $6.60 $6.54 $6.60 $6.15 131,782
2021-11-08 $6.58 $6.58 $6.53 $6.55 $6.11 199,799
2021-11-05 $6.55 $6.60 $6.55 $6.58 $6.13 310,028
2021-11-04 $6.61 $6.61 $6.50 $6.51 $6.07 331,136
2021-11-03 $6.55 $6.62 $6.54 $6.58 $6.13 217,565
2021-11-02 $6.54 $6.59 $6.51 $6.58 $6.13 227,066
2021-11-01 $6.55 $6.55 $6.49 $6.54 $6.10 314,734
2021-10-29 $6.61 $6.62 $6.53 $6.56 $6.12 272,374
2021-10-28 $6.56 $6.61 $6.55 $6.61 $6.16 318,192
2021-10-27 $6.54 $6.57 $6.52 $6.53 $6.09 357,620
2021-10-26 $6.49 $6.53 $6.49 $6.52 $6.08 136,112
2021-10-25 $6.51 $6.51 $6.47 $6.47 $6.03 200,894
2021-10-22 $6.48 $6.53 $6.47 $6.52 $6.08 141,365
2021-10-21 $6.52 $6.54 $6.44 $6.45 $6.01 235,759
2021-10-20 $6.53 $6.59 $6.52 $6.56 $6.08 239,596
2021-10-19 $6.48 $6.53 $6.48 $6.50 $6.02 109,415
2021-10-18 $6.44 $6.49 $6.40 $6.48 $6.00 281,859
2021-10-15 $6.40 $6.45 $6.40 $6.44 $5.97 183,415
2021-10-14 $6.36 $6.39 $6.33 $6.36 $5.89 414,325
2021-10-13 $6.25 $6.32 $6.22 $6.32 $5.86 426,876
2021-10-12 $6.15 $6.22 $6.13 $6.22 $5.76 209,683
2021-10-11 $6.11 $6.15 $6.09 $6.14 $5.69 328,021
2021-10-08 $6.19 $6.19 $6.11 $6.11 $5.66 233,878
2021-10-07 $6.11 $6.20 $6.11 $6.14 $5.69 349,055
2021-10-06 $6.02 $6.08 $5.96 $6.08 $5.63 399,222
2021-10-05 $6.15 $6.16 $6.06 $6.08 $5.63 298,502
2021-10-04 $6.13 $6.16 $6.07 $6.12 $5.67 381,768
2021-10-01 $6.07 $6.15 $6.02 $6.13 $5.68 395,930
2021-09-30 $6.11 $6.13 $6.04 $6.06 $5.61 315,716
2021-09-29 $6.11 $6.16 $6.06 $6.07 $5.62 436,047
2021-09-28 $6.22 $6.22 $6.05 $6.08 $5.63 872,821
2021-09-27 $6.35 $6.38 $6.26 $6.28 $5.82 327,834
2021-09-24 $6.43 $6.46 $6.34 $6.38 $5.91 344,365
2021-09-23 $6.45 $6.54 $6.42 $6.44 $5.97 324,100
2021-09-22 $6.45 $6.50 $6.41 $6.43 $5.96 437,117
2021-09-21 $6.38 $6.49 $6.38 $6.41 $5.94 393,206
2021-09-20 $6.47 $6.52 $6.30 $6.37 $5.90 812,296
2021-09-17 $6.72 $6.72 $6.53 $6.53 $6.05 455,569
2021-09-16 $6.75 $6.77 $6.69 $6.76 $6.23 313,023
2021-09-15 $6.64 $6.74 $6.61 $6.72 $6.19 376,689
2021-09-14 $6.65 $6.68 $6.60 $6.63 $6.11 268,976
2021-09-13 $6.64 $6.66 $6.62 $6.64 $6.11 184,720
2021-09-10 $6.71 $6.73 $6.60 $6.60 $6.08 193,466
2021-09-09 $6.73 $6.76 $6.68 $6.69 $6.16 210,003
2021-09-08 $6.75 $6.75 $6.70 $6.73 $6.20 170,117
2021-09-07 $6.83 $6.84 $6.74 $6.77 $6.23 267,234
2021-09-03 $6.84 $6.85 $6.81 $6.85 $6.31 178,718
2021-09-02 $6.82 $6.84 $6.81 $6.83 $6.29 129,783
2021-09-01 $6.79 $6.82 $6.77 $6.82 $6.28 379,307
2021-08-31 $6.73 $6.76 $6.70 $6.74 $6.21 287,327
2021-08-30 $6.63 $6.70 $6.62 $6.70 $6.17 226,365
2021-08-27 $6.55 $6.62 $6.55 $6.61 $6.09 250,539
2021-08-26 $6.51 $6.55 $6.46 $6.53 $6.01 324,748
2021-08-25 $6.58 $6.58 $6.51 $6.52 $6.00 233,741
2021-08-24 $6.54 $6.56 $6.51 $6.55 $6.03 193,699
2021-08-23 $6.51 $6.55 $6.50 $6.52 $6.00 242,334
2021-08-20 $6.50 $6.53 $6.49 $6.51 $6.00 202,611
2021-08-19 $6.58 $6.60 $6.48 $6.51 $6.00 316,154
2021-08-18 $6.65 $6.72 $6.61 $6.64 $6.08 320,771
2021-08-17 $6.67 $6.68 $6.60 $6.65 $6.09 239,821
2021-08-16 $6.68 $6.72 $6.64 $6.68 $6.11 296,805
2021-08-13 $6.64 $6.70 $6.63 $6.69 $6.12 169,104
2021-08-12 $6.65 $6.66 $6.57 $6.65 $6.09 315,400
2021-08-11 $6.60 $6.64 $6.59 $6.63 $6.07 195,218
2021-08-10 $6.63 $6.66 $6.55 $6.59 $6.03 265,230
2021-08-09 $6.66 $6.67 $6.58 $6.61 $6.05 276,130
2021-08-06 $6.70 $6.73 $6.62 $6.64 $6.08 215,041
2021-08-05 $6.64 $6.73 $6.62 $6.67 $6.10 246,793
2021-08-04 $6.66 $6.70 $6.57 $6.59 $6.03 373,892
2021-08-03 $6.70 $6.72 $6.64 $6.65 $6.09 192,861
2021-08-02 $6.75 $6.78 $6.68 $6.69 $6.12 474,824
2021-07-30 $6.68 $6.74 $6.61 $6.71 $6.14 259,096
2021-07-29 $6.69 $6.70 $6.65 $6.68 $6.11 163,397
2021-07-28 $6.66 $6.68 $6.61 $6.66 $6.10 233,628
2021-07-27 $6.63 $6.65 $6.57 $6.65 $6.09 165,824
2021-07-26 $6.69 $6.72 $6.59 $6.64 $6.08 315,074
2021-07-23 $6.74 $6.77 $6.64 $6.67 $6.10 315,942
2021-07-22 $6.72 $6.72 $6.63 $6.68 $6.11 143,616
2021-07-21 $6.60 $6.77 $6.58 $6.76 $6.15 720,534
2021-07-20 $6.38 $6.59 $6.38 $6.56 $5.97 455,122
2021-07-19 $6.50 $6.50 $6.33 $6.39 $5.81 478,805
2021-07-16 $6.65 $6.66 $6.55 $6.56 $5.97 259,839
2021-07-15 $6.63 $6.67 $6.61 $6.63 $6.03 289,596
2021-07-14 $6.57 $6.67 $6.57 $6.63 $6.03 296,842
2021-07-13 $6.64 $6.65 $6.51 $6.53 $5.94 296,193
2021-07-12 $6.59 $6.68 $6.59 $6.62 $6.02 345,744
2021-07-09 $6.52 $6.59 $6.51 $6.57 $5.98 327,713
2021-07-08 $6.46 $6.50 $6.40 $6.48 $5.90 320,535
2021-07-07 $6.44 $6.53 $6.40 $6.52 $5.93 436,698
2021-07-06 $6.41 $6.45 $6.37 $6.45 $5.87 268,728
2021-07-02 $6.40 $6.45 $6.24 $6.38 $5.80 401,627
2021-07-01 $6.37 $6.42 $6.35 $6.36 $5.79 390,745
2021-06-30 $6.45 $6.45 $6.35 $6.36 $5.79 330,194
2021-06-29 $6.41 $6.46 $6.40 $6.43 $5.85 359,154
2021-06-28 $6.36 $6.42 $6.33 $6.41 $5.83 455,824
2021-06-25 $6.34 $6.37 $6.32 $6.36 $5.79 252,318
2021-06-24 $6.32 $6.34 $6.30 $6.32 $5.75 251,565
2021-06-23 $6.28 $6.34 $6.26 $6.29 $5.72 173,191
2021-06-22 $6.36 $6.36 $6.27 $6.27 $5.70 552,736
2021-06-21 $6.23 $6.38 $6.22 $6.37 $5.76 470,977
2021-06-18 $6.34 $6.35 $6.20 $6.21 $5.61 567,647
2021-06-17 $6.36 $6.41 $6.33 $6.36 $5.75 462,042
2021-06-16 $6.51 $6.53 $6.35 $6.37 $5.76 1,236,482
2021-06-15 $6.75 $6.75 $6.50 $6.54 $5.91 954,213
2021-06-14 $6.80 $6.85 $6.72 $6.75 $6.10 940,910
2021-06-11 $6.80 $6.80 $6.74 $6.78 $6.13 228,380
2021-06-10 $6.86 $6.88 $6.78 $6.78 $6.13 696,178
2021-06-09 $6.84 $6.92 $6.83 $6.83 $6.17 518,105
2021-06-08 $6.83 $6.84 $6.81 $6.84 $6.18 265,339
2021-06-07 $6.76 $6.85 $6.76 $6.79 $6.14 641,021
2021-06-04 $6.69 $6.74 $6.67 $6.74 $6.09 263,525
2021-06-03 $6.66 $6.68 $6.63 $6.65 $6.01 276,932
2021-06-02 $6.61 $6.68 $6.61 $6.66 $6.02 382,273
2021-06-01 $6.57 $6.64 $6.57 $6.58 $5.95 360,033
2021-05-28 $6.54 $6.59 $6.52 $6.57 $5.94 463,311
2021-05-27 $6.50 $6.53 $6.47 $6.50 $5.88 334,201
2021-05-26 $6.50 $6.50 $6.47 $6.49 $5.87 275,682
2021-05-25 $6.43 $6.47 $6.43 $6.46 $5.84 214,164
2021-05-24 $6.39 $6.47 $6.38 $6.42 $5.80 317,320
2021-05-21 $6.40 $6.43 $6.35 $6.35 $5.74 221,264
2021-05-20 $6.26 $6.39 $6.26 $6.38 $5.77 252,355
2021-05-19 $6.27 $6.31 $6.22 $6.30 $5.66 271,403
2021-05-18 $6.23 $6.30 $6.22 $6.29 $5.65 209,718
2021-05-17 $6.17 $6.23 $6.16 $6.22 $5.59 312,144
2021-05-14 $6.14 $6.22 $6.12 $6.21 $5.58 301,659
2021-05-13 $5.99 $6.09 $5.99 $6.06 $5.44 460,440
2021-05-12 $6.26 $6.28 $5.96 $5.98 $5.37 1,285,684
2021-05-11 $6.28 $6.30 $6.21 $6.29 $5.65 254,733
2021-05-10 $6.29 $6.38 $6.28 $6.32 $5.68 443,981
2021-05-07 $6.30 $6.35 $6.23 $6.26 $5.62 869,444
2021-05-06 $6.26 $6.34 $6.26 $6.29 $5.65 389,151
2021-05-05 $6.36 $6.38 $6.24 $6.26 $5.62 523,700
2021-05-04 $6.39 $6.43 $6.32 $6.35 $5.70 533,762
2021-05-03 $6.35 $6.44 $6.34 $6.39 $5.74 430,099
2021-04-30 $6.38 $6.39 $6.34 $6.35 $5.70 287,936
2021-04-29 $6.35 $6.37 $6.31 $6.36 $5.71 283,314
2021-04-28 $6.30 $6.33 $6.29 $6.30 $5.66 248,556
2021-04-27 $6.28 $6.30 $6.25 $6.30 $5.66 251,191
2021-04-26 $6.22 $6.29 $6.22 $6.28 $5.64 308,872
2021-04-23 $6.24 $6.25 $6.21 $6.22 $5.59 253,768
2021-04-22 $6.25 $6.28 $6.21 $6.25 $5.62 321,348
2021-04-21 $6.26 $6.28 $6.25 $6.26 $5.59 280,206
2021-04-20 $6.27 $6.28 $6.22 $6.26 $5.59 417,008
2021-04-19 $6.26 $6.28 $6.25 $6.26 $5.59 312,937
2021-04-16 $6.24 $6.26 $6.22 $6.25 $5.58 302,056
2021-04-15 $6.20 $6.21 $6.17 $6.21 $5.54 271,494
2021-04-14 $6.15 $6.21 $6.15 $6.18 $5.52 389,193
2021-04-13 $6.05 $6.14 $6.04 $6.14 $5.48 397,483
2021-04-12 $6.04 $6.06 $6.00 $6.04 $5.39 357,208
2021-04-09 $6.05 $6.05 $5.98 $6.04 $5.39 512,525
2021-04-08 $6.01 $6.05 $6.00 $6.04 $5.39 406,916
2021-04-07 $6.01 $6.08 $5.94 $5.97 $5.33 949,928
2021-04-06 $6.00 $6.03 $5.98 $6.00 $5.36 299,493
2021-04-05 $5.99 $6.03 $5.97 $5.98 $5.34 561,152
2021-04-01 $5.96 $5.97 $5.91 $5.97 $5.33 730,865
2021-03-31 $6.00 $6.00 $5.91 $5.95 $5.31 525,216
2021-03-30 $5.90 $5.93 $5.86 $5.93 $5.29 663,056
2021-03-29 $5.77 $5.88 $5.77 $5.86 $5.23 1,128,539
2021-03-26 $5.69 $5.77 $5.69 $5.77 $5.15 350,450
2021-03-25 $5.68 $5.69 $5.63 $5.68 $5.07 405,259
2021-03-24 $5.76 $5.76 $5.69 $5.70 $5.09 549,352
2021-03-23 $5.78 $5.79 $5.76 $5.77 $5.15 407,344
2021-03-22 $5.76 $5.84 $5.75 $5.81 $5.15 1,035,804
2021-03-19 $5.71 $5.73 $5.67 $5.72 $5.07 309,520
2021-03-18 $5.75 $5.75 $5.69 $5.72 $5.07 480,828
2021-03-17 $5.76 $5.77 $5.70 $5.76 $5.11 363,614
2021-03-16 $5.76 $5.77 $5.75 $5.76 $5.11 254,117
2021-03-15 $5.61 $5.74 $5.61 $5.74 $5.09 428,868
2021-03-12 $5.61 $5.63 $5.59 $5.60 $4.96 261,974
2021-03-11 $5.58 $5.62 $5.56 $5.61 $4.97 264,859
2021-03-10 $5.56 $5.57 $5.53 $5.55 $4.92 229,510
2021-03-09 $5.50 $5.56 $5.50 $5.55 $4.92 221,425
2021-03-08 $5.49 $5.55 $5.46 $5.48 $4.86 329,206
2021-03-05 $5.48 $5.49 $5.36 $5.49 $4.87 457,436
2021-03-04 $5.50 $5.53 $5.41 $5.46 $4.84 382,145
2021-03-03 $5.55 $5.55 $5.48 $5.49 $4.87 322,090
2021-03-02 $5.59 $5.60 $5.32 $5.53 $4.90 415,981
2021-03-01 $5.55 $5.60 $5.51 $5.58 $4.95 415,254
2021-02-26 $5.56 $5.57 $5.48 $5.48 $4.86 435,097
2021-02-25 $5.60 $5.63 $5.50 $5.53 $4.90 632,616
2021-02-24 $5.54 $5.60 $5.54 $5.58 $4.95 581,065
2021-02-23 $5.52 $5.55 $5.50 $5.52 $4.89 551,688
2021-02-22 $5.50 $5.57 $5.49 $5.52 $4.89 294,157
2021-02-19 $5.53 $5.58 $5.51 $5.53 $4.90 276,444
2021-02-18 $5.51 $5.56 $5.50 $5.53 $4.90 430,910
2021-02-17 $5.55 $5.58 $5.51 $5.57 $4.90 389,932
2021-02-16 $5.53 $5.57 $5.51 $5.54 $4.88 436,943
2021-02-12 $5.50 $5.53 $5.48 $5.49 $4.83 360,295
2021-02-11 $5.54 $5.55 $5.48 $5.49 $4.83 398,359
2021-02-10 $5.51 $5.55 $5.51 $5.53 $4.87 389,011
2021-02-09 $5.48 $5.55 $5.48 $5.51 $4.85 493,098
2021-02-08 $5.52 $5.54 $5.48 $5.51 $4.85 426,845
2021-02-05 $5.51 $5.52 $5.48 $5.50 $4.84 372,101
2021-02-04 $5.45 $5.49 $5.43 $5.49 $4.83 310,487
2021-02-03 $5.41 $5.44 $5.40 $5.43 $4.78 282,836
2021-02-02 $5.44 $5.49 $5.41 $5.41 $4.76 426,130
2021-02-01 $5.40 $5.44 $5.35 $5.42 $4.77 413,732
2021-01-29 $5.39 $5.41 $5.33 $5.36 $4.72 417,398
2021-01-28 $5.39 $5.41 $5.33 $5.37 $4.73 757,300
2021-01-27 $5.45 $5.47 $5.37 $5.38 $4.74 780,702
2021-01-26 $5.47 $5.49 $5.44 $5.49 $4.83 323,289
2021-01-25 $5.50 $5.50 $5.39 $5.44 $4.79 563,089
2021-01-22 $5.39 $5.50 $5.39 $5.50 $4.84 284,448
2021-01-21 $5.45 $5.47 $5.39 $5.41 $4.76 335,202
2021-01-20 $5.40 $5.50 $5.39 $5.46 $4.77 444,480
2021-01-19 $5.39 $5.40 $5.35 $5.40 $4.72 583,392
2021-01-15 $5.33 $5.34 $5.31 $5.33 $4.66 289,256
2021-01-14 $5.32 $5.35 $5.31 $5.33 $4.66 624,911
2021-01-13 $5.30 $5.33 $5.28 $5.32 $4.65 486,066
2021-01-12 $5.30 $5.31 $5.26 $5.30 $4.63 875,371
2021-01-11 $5.23 $5.33 $5.21 $5.29 $4.62 1,294,486
2021-01-08 $5.22 $5.23 $5.18 $5.21 $4.55 322,782
2021-01-07 $5.22 $5.22 $5.15 $5.19 $4.53 544,184
2021-01-06 $5.19 $5.23 $5.16 $5.18 $4.53 447,793
2021-01-05 $5.16 $5.21 $5.13 $5.18 $4.53 537,168
2021-01-04 $5.33 $5.33 $5.15 $5.18 $4.53 611,605
2020-12-31 $5.28 $5.33 $5.26 $5.26 $4.60 1,042,909
2020-12-30 $5.20 $5.26 $5.19 $5.26 $4.60 322,171
2020-12-29 $5.22 $5.26 $5.21 $5.24 $4.54 547,359
2020-12-28 $5.22 $5.24 $5.19 $5.21 $4.52 468,347
2020-12-24 $5.15 $5.19 $5.13 $5.17 $4.48 243,945
2020-12-23 $5.15 $5.22 $5.08 $5.09 $4.41 591,691
2020-12-22 $5.17 $5.20 $5.12 $5.15 $4.47 324,050
2020-12-21 $5.15 $5.16 $5.06 $5.16 $4.47 533,029
2020-12-18 $5.27 $5.32 $5.17 $5.17 $4.48 352,961
2020-12-17 $5.29 $5.32 $5.23 $5.26 $4.56 471,430
2020-12-16 $5.18 $5.27 $5.18 $5.26 $4.56 633,139
2020-12-15 $5.17 $5.20 $5.14 $5.15 $4.47 378,984
2020-12-14 $5.14 $5.18 $5.13 $5.15 $4.47 407,970
2020-12-11 $5.06 $5.14 $5.06 $5.09 $4.41 330,923
2020-12-10 $5.13 $5.15 $5.07 $5.08 $4.41 505,130
2020-12-09 $5.18 $5.21 $5.11 $5.14 $4.46 487,471
2020-12-08 $5.23 $5.23 $5.14 $5.17 $4.48 789,316
2020-12-07 $5.27 $5.28 $5.20 $5.24 $4.54 390,009
2020-12-04 $5.23 $5.30 $5.23 $5.26 $4.56 495,329
2020-12-03 $5.26 $5.30 $5.21 $5.22 $4.53 670,642
2020-12-02 $5.25 $5.26 $5.19 $5.24 $4.54 659,220
2020-12-01 $5.22 $5.28 $5.17 $5.22 $4.53 612,376
2020-11-30 $5.20 $5.23 $5.12 $5.17 $4.48 616,413
2020-11-27 $5.19 $5.22 $5.16 $5.17 $4.48 215,506
2020-11-25 $5.18 $5.20 $5.16 $5.18 $4.49 459,652
2020-11-24 $5.14 $5.22 $5.10 $5.14 $4.46 1,102,606
2020-11-23 $5.03 $5.13 $5.02 $5.09 $4.41 430,149
2020-11-20 $5.09 $5.10 $5.00 $5.00 $4.34 271,528
2020-11-19 $5.02 $5.08 $5.01 $5.08 $4.41 310,518
2020-11-18 $5.10 $5.15 $5.06 $5.06 $4.35 293,357
2020-11-17 $5.05 $5.10 $5.01 $5.10 $4.39 294,406
2020-11-16 $5.09 $5.11 $5.02 $5.08 $4.37 442,941
2020-11-13 $4.96 $5.00 $4.96 $5.00 $4.30 232,409
2020-11-12 $5.04 $5.04 $4.94 $4.95 $4.26 292,358
2020-11-11 $4.98 $5.05 $4.96 $5.02 $4.32 301,466
2020-11-10 $4.84 $4.96 $4.83 $4.94 $4.25 432,698
2020-11-09 $4.86 $5.04 $4.83 $4.84 $4.16 881,907
2020-11-06 $4.71 $4.75 $4.68 $4.72 $4.06 449,444
2020-11-05 $4.63 $4.71 $4.63 $4.69 $4.04 311,289
2020-11-04 $4.56 $4.64 $4.55 $4.58 $3.94 297,592
2020-11-03 $4.48 $4.57 $4.48 $4.54 $3.91 195,790
2020-11-02 $4.40 $4.46 $4.39 $4.44 $3.82 397,702
2020-10-30 $4.41 $4.44 $4.35 $4.36 $3.75 395,745
2020-10-29 $4.35 $4.42 $4.31 $4.41 $3.79 545,451
2020-10-28 $4.44 $4.44 $4.34 $4.36 $3.75 773,563
2020-10-27 $4.58 $4.59 $4.47 $4.48 $3.85 377,641
2020-10-26 $4.60 $4.60 $4.52 $4.57 $3.93 317,617
2020-10-23 $4.67 $4.69 $4.61 $4.63 $3.98 488,099
2020-10-22 $4.65 $4.70 $4.62 $4.68 $4.03 302,999
2020-10-21 $4.70 $4.70 $4.62 $4.63 $3.98 289,104
2020-10-20 $4.61 $4.70 $4.61 $4.68 $4.03 280,379
2020-10-19 $4.75 $4.76 $4.60 $4.62 $3.97 460,418
2020-10-16 $4.76 $4.79 $4.73 $4.74 $4.08 258,830
2020-10-15 $4.76 $4.84 $4.75 $4.80 $4.10 323,633
2020-10-14 $4.79 $4.82 $4.75 $4.81 $4.10 454,556
2020-10-13 $4.87 $4.91 $4.77 $4.80 $4.10 409,945
2020-10-12 $4.95 $4.97 $4.90 $4.90 $4.18 568,301
2020-10-09 $4.97 $4.99 $4.91 $4.97 $4.24 587,459
2020-10-08 $4.89 $4.97 $4.84 $4.97 $4.24 596,367
2020-10-07 $4.87 $4.87 $4.82 $4.85 $4.14 352,215
2020-10-06 $4.81 $4.87 $4.78 $4.82 $4.11 582,559
2020-10-05 $4.75 $4.79 $4.73 $4.78 $4.08 568,457
2020-10-02 $4.64 $4.75 $4.63 $4.72 $4.03 317,178
2020-10-01 $4.65 $4.73 $4.63 $4.71 $4.02 512,584
2020-09-30 $4.62 $4.64 $4.57 $4.61 $3.93 383,672
2020-09-29 $4.65 $4.65 $4.57 $4.58 $3.91 272,334
2020-09-28 $4.60 $4.69 $4.59 $4.64 $3.96 401,882
2020-09-25 $4.53 $4.59 $4.51 $4.57 $3.90 288,671
2020-09-24 $4.55 $4.60 $4.52 $4.55 $3.88 293,811
2020-09-23 $4.66 $4.67 $4.55 $4.56 $3.89 326,749
2020-09-22 $4.62 $4.67 $4.61 $4.65 $3.97 518,030
2020-09-21 $4.69 $4.71 $4.58 $4.62 $3.94 516,038
2020-09-18 $4.80 $4.81 $4.73 $4.76 $4.06 425,573
2020-09-17 $4.85 $4.90 $4.83 $4.85 $4.10 313,544
2020-09-16 $4.87 $4.93 $4.86 $4.91 $4.15 186,453
2020-09-15 $4.84 $4.90 $4.84 $4.85 $4.10 308,541
2020-09-14 $4.76 $4.84 $4.75 $4.82 $4.08 226,407
2020-09-11 $4.81 $4.81 $4.74 $4.76 $4.03 293,090
2020-09-10 $4.86 $4.87 $4.79 $4.81 $4.07 231,356
2020-09-09 $4.85 $4.87 $4.81 $4.84 $4.09 221,245
2020-09-08 $4.80 $4.83 $4.77 $4.83 $4.09 275,107
2020-09-04 $4.88 $4.89 $4.76 $4.86 $4.11 454,230
2020-09-03 $4.89 $4.93 $4.84 $4.87 $4.12 387,624
2020-09-02 $4.89 $4.92 $4.84 $4.91 $4.15 435,263
2020-09-01 $4.89 $4.89 $4.83 $4.87 $4.12 300,496
2020-08-31 $4.90 $4.92 $4.86 $4.88 $4.13 316,123
2020-08-28 $4.86 $4.88 $4.82 $4.88 $4.13 239,656
2020-08-27 $4.83 $4.85 $4.79 $4.84 $4.09 384,220
2020-08-26 $4.83 $4.85 $4.78 $4.81 $4.07 406,810
2020-08-25 $4.87 $4.87 $4.82 $4.86 $4.11 393,852
2020-08-24 $4.82 $4.87 $4.81 $4.87 $4.12 336,745
2020-08-21 $4.79 $4.82 $4.77 $4.80 $4.06 316,110
2020-08-20 $4.78 $4.83 $4.77 $4.80 $4.06 567,319
2020-08-19 $4.96 $4.98 $4.84 $4.86 $4.08 560,564
2020-08-18 $5.02 $5.02 $4.94 $4.96 $4.16 370,485
2020-08-17 $4.93 $4.97 $4.90 $4.97 $4.17 348,063
2020-08-14 $4.87 $4.89 $4.85 $4.89 $4.10 391,281
2020-08-13 $4.89 $4.94 $4.87 $4.87 $4.09 190,876
2020-08-12 $4.86 $4.91 $4.86 $4.90 $4.11 347,891
2020-08-11 $4.90 $4.94 $4.81 $4.83 $4.05 527,881
2020-08-10 $4.96 $5.02 $4.84 $4.86 $4.08 1,504,963
2020-08-07 $4.92 $4.96 $4.89 $4.96 $4.16 290,899
2020-08-06 $4.89 $4.93 $4.86 $4.91 $4.12 533,880
2020-08-05 $4.85 $4.89 $4.85 $4.88 $4.09 312,588
2020-08-04 $4.78 $4.88 $4.78 $4.85 $4.07 392,084
2020-08-03 $4.87 $4.90 $4.80 $4.81 $4.04 516,322
2020-07-31 $4.90 $4.90 $4.80 $4.85 $4.07 417,517
2020-07-30 $4.82 $4.87 $4.76 $4.87 $4.09 541,308
2020-07-29 $4.75 $4.85 $4.75 $4.85 $4.07 480,091
2020-07-28 $4.67 $4.73 $4.64 $4.73 $3.97 302,847
2020-07-27 $4.69 $4.69 $4.64 $4.67 $3.92 422,722
2020-07-24 $4.71 $4.71 $4.64 $4.65 $3.90 284,987
2020-07-23 $4.75 $4.75 $4.67 $4.70 $3.94 473,423
2020-07-22 $4.68 $4.75 $4.68 $4.74 $3.98 290,665
2020-07-21 $4.69 $4.71 $4.66 $4.66 $3.91 341,880
2020-07-20 $4.73 $4.73 $4.62 $4.66 $3.91 581,758
2020-07-17 $4.72 $4.72 $4.64 $4.70 $3.94 361,565
2020-07-16 $4.78 $4.78 $4.68 $4.73 $3.94 783,132
2020-07-15 $4.84 $4.85 $4.72 $4.77 $3.97 920,770
2020-07-14 $4.58 $4.69 $4.56 $4.69 $3.90 650,215
2020-07-13 $4.68 $4.70 $4.59 $4.60 $3.83 454,837
2020-07-10 $4.60 $4.67 $4.60 $4.63 $3.85 293,734
2020-07-09 $4.68 $4.68 $4.58 $4.67 $3.89 420,431
2020-07-08 $4.68 $4.70 $4.65 $4.70 $3.91 182,779
2020-07-07 $4.75 $4.75 $4.68 $4.72 $3.93 315,582
2020-07-06 $4.81 $4.83 $4.75 $4.76 $3.96 484,561
2020-07-02 $4.82 $4.87 $4.74 $4.74 $3.94 495,643
2020-07-01 $4.65 $4.77 $4.65 $4.76 $3.96 253,539
2020-06-30 $4.67 $4.70 $4.62 $4.66 $3.88 195,257
2020-06-29 $4.58 $4.66 $4.56 $4.64 $3.86 393,085
2020-06-26 $4.59 $4.65 $4.56 $4.58 $3.81 515,651
2020-06-25 $4.59 $4.63 $4.55 $4.62 $3.84 226,672
2020-06-24 $4.69 $4.69 $4.53 $4.60 $3.83 295,422
2020-06-23 $4.75 $4.79 $4.69 $4.71 $3.92 211,322
2020-06-22 $4.72 $4.74 $4.65 $4.71 $3.92 337,474
2020-06-19 $4.85 $4.85 $4.73 $4.76 $3.96 437,094
2020-06-18 $4.81 $4.85 $4.79 $4.82 $4.01 415,438
2020-06-17 $4.89 $4.92 $4.87 $4.88 $4.03 309,319
2020-06-16 $4.91 $4.96 $4.82 $4.87 $4.02 609,997
2020-06-15 $4.69 $4.85 $4.63 $4.78 $3.94 425,069
2020-06-12 $4.72 $4.80 $4.68 $4.80 $3.96 465,290
2020-06-11 $4.71 $4.78 $4.58 $4.61 $3.80 916,088
2020-06-10 $5.00 $5.00 $4.87 $4.93 $4.07 350,426
2020-06-09 $4.99 $5.02 $4.95 $4.98 $4.11 626,098
2020-06-08 $5.04 $5.08 $5.02 $5.05 $4.17 490,841
2020-06-05 $5.02 $5.04 $4.94 $4.95 $4.08 434,332
2020-06-04 $4.94 $4.94 $4.81 $4.83 $3.99 299,303
2020-06-03 $4.82 $4.93 $4.80 $4.92 $4.06 323,837
2020-06-02 $4.76 $4.82 $4.73 $4.73 $3.90 336,846
2020-06-01 $4.58 $4.74 $4.55 $4.73 $3.90 329,009
2020-05-29 $4.59 $4.60 $4.52 $4.59 $3.79 257,956
2020-05-28 $4.54 $4.61 $4.51 $4.57 $3.77 610,019
2020-05-27 $4.51 $4.53 $4.43 $4.50 $3.71 288,181
2020-05-26 $4.41 $4.49 $4.39 $4.47 $3.69 452,820
2020-05-22 $4.26 $4.28 $4.22 $4.27 $3.52 213,982
2020-05-21 $4.30 $4.33 $4.25 $4.25 $3.51 306,662
2020-05-20 $4.27 $4.34 $4.27 $4.34 $3.58 459,079
2020-05-19 $4.26 $4.34 $4.21 $4.29 $3.51 436,399
2020-05-18 $4.16 $4.27 $4.16 $4.27 $3.49 449,064
2020-05-15 $4.06 $4.08 $3.99 $4.08 $3.34 471,894
2020-05-14 $4.01 $4.08 $3.92 $4.08 $3.34 454,898
2020-05-13 $4.19 $4.20 $4.06 $4.07 $3.33 355,088
2020-05-12 $4.39 $4.39 $4.20 $4.21 $3.44 442,311
2020-05-11 $4.35 $4.40 $4.33 $4.35 $3.56 325,925
2020-05-08 $4.35 $4.41 $4.35 $4.38 $3.58 234,737
2020-05-07 $4.26 $4.32 $4.25 $4.29 $3.51 279,976
2020-05-06 $4.33 $4.34 $4.21 $4.21 $3.44 549,971
2020-05-05 $4.30 $4.35 $4.28 $4.30 $3.52 312,084
2020-05-04 $4.31 $4.33 $4.21 $4.26 $3.48 553,732
2020-05-01 $4.33 $4.39 $4.27 $4.34 $3.55 488,572
2020-04-30 $4.53 $4.53 $4.39 $4.40 $3.60 765,697
2020-04-29 $4.45 $4.55 $4.45 $4.49 $3.67 536,646
2020-04-28 $4.40 $4.47 $4.40 $4.42 $3.61 379,344
2020-04-27 $4.27 $4.35 $4.27 $4.33 $3.54 736,089
2020-04-24 $4.30 $4.31 $4.21 $4.24 $3.47 634,407
2020-04-23 $4.34 $4.39 $4.26 $4.26 $3.48 431,244
2020-04-22 $4.34 $4.34 $4.28 $4.30 $3.52 320,828
2020-04-21 $4.24 $4.28 $4.18 $4.27 $3.49 468,829
2020-04-20 $4.41 $4.47 $4.33 $4.34 $3.55 519,111
2020-04-17 $4.46 $4.51 $4.43 $4.48 $3.66 533,646
2020-04-16 $4.53 $4.54 $4.39 $4.40 $3.57 391,696
2020-04-15 $4.57 $4.60 $4.45 $4.51 $3.65 539,144
2020-04-14 $4.72 $4.79 $4.60 $4.67 $3.78 871,760
2020-04-13 $4.75 $4.78 $4.52 $4.62 $3.74 948,199
2020-04-09 $4.62 $4.78 $4.58 $4.66 $3.78 587,090
2020-04-08 $4.30 $4.52 $4.30 $4.50 $3.65 586,736
2020-04-07 $4.30 $4.46 $4.24 $4.28 $3.47 548,652
2020-04-06 $3.94 $4.11 $3.93 $4.11 $3.33 641,888
2020-04-03 $3.90 $3.93 $3.75 $3.82 $3.10 667,993
2020-04-02 $3.96 $4.06 $3.86 $3.92 $3.18 767,290
2020-04-01 $4.14 $4.14 $3.92 $3.98 $3.23 711,195
2020-03-31 $4.33 $4.37 $4.17 $4.24 $3.44 580,449
2020-03-30 $4.34 $4.36 $4.16 $4.26 $3.45 983,026
2020-03-27 $4.35 $4.47 $4.11 $4.38 $3.55 545,341
2020-03-26 $4.20 $4.50 $4.10 $4.47 $3.62 687,118
2020-03-25 $3.80 $4.45 $3.76 $4.13 $3.35 838,259
2020-03-24 $3.66 $3.93 $3.66 $3.82 $3.10 1,032,423
2020-03-23 $3.61 $3.63 $3.12 $3.43 $2.78 764,125
2020-03-20 $3.57 $3.94 $3.57 $3.67 $2.97 1,305,702
2020-03-19 $3.21 $3.80 $2.97 $3.56 $2.88 1,060,488
2020-03-18 $3.94 $3.95 $3.16 $3.20 $2.56 1,766,321
2020-03-17 $4.30 $4.41 $4.04 $4.16 $3.33 1,557,334
2020-03-16 $4.38 $4.69 $4.14 $4.25 $3.41 1,462,497
2020-03-13 $4.77 $4.86 $4.43 $4.83 $3.87 836,115
2020-03-12 $4.85 $4.85 $4.32 $4.56 $3.65 1,021,423
2020-03-11 $5.62 $5.67 $5.21 $5.24 $4.20 844,171
2020-03-10 $5.94 $5.96 $5.57 $5.73 $4.59 659,774
2020-03-09 $5.85 $5.85 $5.69 $5.70 $4.57 672,132
2020-03-06 $6.12 $6.21 $6.03 $6.20 $4.97 436,881
2020-03-05 $6.26 $6.33 $6.22 $6.28 $5.03 453,120
2020-03-04 $6.22 $6.35 $6.22 $6.33 $5.07 524,843
2020-03-03 $6.20 $6.32 $6.08 $6.14 $4.92 887,365
2020-03-02 $5.88 $6.19 $5.87 $6.18 $4.95 749,279
2020-02-28 $5.95 $6.00 $5.60 $5.86 $4.70 1,485,275
2020-02-27 $6.40 $6.42 $6.05 $6.09 $4.88 1,288,700
2020-02-26 $6.49 $6.60 $6.47 $6.48 $5.19 454,881
2020-02-25 $6.72 $6.72 $6.38 $6.48 $5.19 980,487
2020-02-24 $6.71 $6.75 $6.66 $6.70 $5.37 600,190
2020-02-21 $6.87 $6.88 $6.81 $6.82 $5.47 343,564
2020-02-20 $6.90 $6.92 $6.86 $6.86 $5.50 278,767
2020-02-19 $7.00 $7.01 $6.92 $6.92 $5.51 356,293
2020-02-18 $6.98 $7.00 $6.96 $6.99 $5.57 258,875
2020-02-14 $6.92 $6.98 $6.90 $6.98 $5.56 211,590
2020-02-13 $6.84 $6.93 $6.84 $6.90 $5.50 523,760
2020-02-12 $6.82 $6.87 $6.82 $6.84 $5.45 389,217
2020-02-11 $6.85 $6.86 $6.80 $6.80 $5.42 356,054
2020-02-10 $6.72 $6.82 $6.72 $6.82 $5.43 352,830
2020-02-07 $6.70 $6.74 $6.70 $6.72 $5.35 339,719
2020-02-06 $6.71 $6.74 $6.69 $6.71 $5.35 199,213
2020-02-05 $6.74 $6.75 $6.70 $6.74 $5.37 340,384
2020-02-04 $6.69 $6.72 $6.67 $6.72 $5.35 283,084
2020-02-03 $6.58 $6.65 $6.57 $6.65 $5.30 302,347
2020-01-31 $6.65 $6.67 $6.57 $6.58 $5.24 385,108
2020-01-30 $6.66 $6.68 $6.64 $6.68 $5.32 324,292
2020-01-29 $6.64 $6.67 $6.64 $6.66 $5.31 367,484
2020-01-28 $6.59 $6.63 $6.56 $6.63 $5.28 317,123
2020-01-27 $6.58 $6.60 $6.54 $6.56 $5.23 345,838
2020-01-24 $6.68 $6.71 $6.63 $6.64 $5.29 437,664
2020-01-23 $6.64 $6.69 $6.64 $6.66 $5.31 460,464
2020-01-22 $6.64 $6.68 $6.61 $6.65 $5.30 578,449
2020-01-21 $6.60 $6.66 $6.59 $6.61 $5.27 585,349
2020-01-17 $6.70 $6.73 $6.62 $6.62 $5.27 463,421
2020-01-16 $6.75 $6.80 $6.74 $6.75 $5.35 376,284
2020-01-15 $6.75 $6.79 $6.71 $6.75 $5.35 364,550
2020-01-14 $6.64 $6.75 $6.63 $6.75 $5.35 902,348
2020-01-13 $6.57 $6.65 $6.56 $6.65 $5.27 541,292
2020-01-10 $6.54 $6.56 $6.52 $6.56 $5.20 582,007
2020-01-09 $6.51 $6.52 $6.50 $6.51 $5.16 214,114
2020-01-08 $6.51 $6.54 $6.46 $6.50 $5.15 503,025
2020-01-07 $6.51 $6.53 $6.48 $6.50 $5.15 469,935
2020-01-06 $6.47 $6.53 $6.45 $6.51 $5.16 459,228
2020-01-03 $6.45 $6.49 $6.44 $6.48 $5.13 327,502
2020-01-02 $6.52 $6.52 $6.45 $6.48 $5.13 428,959
2019-12-31 $6.46 $6.50 $6.45 $6.48 $5.13 335,237
2019-12-30 $6.53 $6.55 $6.44 $6.46 $5.12 442,768
2019-12-27 $6.53 $6.56 $6.51 $6.52 $5.13 402,833
2019-12-26 $6.54 $6.57 $6.48 $6.52 $5.13 635,529
2019-12-24 $6.50 $6.52 $6.48 $6.52 $5.13 230,281
2019-12-23 $6.46 $6.50 $6.46 $6.50 $5.12 375,078
2019-12-20 $6.45 $6.50 $6.41 $6.45 $5.08 782,265
2019-12-19 $6.41 $6.46 $6.40 $6.46 $5.08 330,094
2019-12-18 $6.38 $6.40 $6.35 $6.38 $5.02 343,906
2019-12-17 $6.40 $6.42 $6.36 $6.37 $5.01 346,662
2019-12-16 $6.36 $6.41 $6.35 $6.38 $5.02 392,333
2019-12-13 $6.37 $6.40 $6.32 $6.35 $5.00 347,210
2019-12-12 $6.39 $6.41 $6.32 $6.38 $5.02 331,637
2019-12-11 $6.45 $6.46 $6.37 $6.38 $5.02 426,780
2019-12-10 $6.51 $6.52 $6.44 $6.45 $5.08 346,544
2019-12-09 $6.48 $6.53 $6.48 $6.52 $5.13 307,505
2019-12-06 $6.49 $6.53 $6.48 $6.50 $5.12 288,829
2019-12-05 $6.51 $6.53 $6.47 $6.48 $5.10 367,169
2019-12-04 $6.50 $6.52 $6.48 $6.51 $5.12 328,447
2019-12-03 $6.43 $6.49 $6.42 $6.48 $5.10 349,383
2019-12-02 $6.49 $6.49 $6.44 $6.47 $5.09 299,427
2019-11-29 $6.48 $6.53 $6.47 $6.50 $5.12 258,975
2019-11-27 $6.47 $6.50 $6.45 $6.48 $5.10 212,882
2019-11-26 $6.41 $6.46 $6.40 $6.45 $5.08 232,179
2019-11-25 $6.40 $6.41 $6.37 $6.40 $5.04 257,956
2019-11-22 $6.38 $6.41 $6.35 $6.39 $5.03 186,515
2019-11-21 $6.43 $6.43 $6.37 $6.39 $5.03 192,600
2019-11-20 $6.40 $6.43 $6.38 $6.42 $5.05 253,555
2019-11-19 $6.39 $6.43 $6.38 $6.43 $5.03 235,236
2019-11-18 $6.33 $6.40 $6.33 $6.37 $4.98 386,742
2019-11-15 $6.39 $6.39 $6.35 $6.36 $4.97 241,215
2019-11-14 $6.33 $6.39 $6.33 $6.38 $4.99 482,518
2019-11-13 $6.29 $6.36 $6.29 $6.34 $4.96 314,575
2019-11-12 $6.32 $6.35 $6.29 $6.31 $4.94 302,615
2019-11-11 $6.35 $6.36 $6.31 $6.31 $4.94 241,329
2019-11-08 $6.40 $6.41 $6.36 $6.38 $4.99 280,514
2019-11-07 $6.45 $6.46 $6.39 $6.42 $5.02 354,112
2019-11-06 $6.40 $6.44 $6.40 $6.43 $5.03 271,196
2019-11-05 $6.47 $6.47 $6.40 $6.40 $5.01 455,133
2019-11-04 $6.48 $6.49 $6.45 $6.47 $5.06 382,951
2019-11-01 $6.49 $6.49 $6.44 $6.48 $5.07 352,274
2019-10-31 $6.43 $6.46 $6.40 $6.46 $5.05 428,256
2019-10-30 $6.38 $6.40 $6.37 $6.40 $5.01 398,346
2019-10-29 $6.34 $6.39 $6.34 $6.38 $4.99 219,060
2019-10-28 $6.39 $6.39 $6.33 $6.34 $4.96 270,193
2019-10-25 $6.41 $6.43 $6.36 $6.39 $5.00 283,724
2019-10-24 $6.49 $6.49 $6.38 $6.43 $5.03 565,972
2019-10-23 $6.40 $6.41 $6.38 $6.40 $5.01 301,128
2019-10-22 $6.37 $6.42 $6.37 $6.42 $5.02 570,114
2019-10-21 $6.34 $6.40 $6.32 $6.38 $4.99 257,212
2019-10-18 $6.31 $6.35 $6.29 $6.34 $4.96 235,723
2019-10-17 $6.34 $6.37 $6.33 $6.36 $4.94 299,198
2019-10-16 $6.26 $6.33 $6.25 $6.31 $4.90 365,406
2019-10-15 $6.29 $6.31 $6.25 $6.27 $4.87 298,433
2019-10-14 $6.25 $6.28 $6.22 $6.26 $4.87 255,652
2019-10-11 $6.25 $6.32 $6.23 $6.26 $4.87 455,940
2019-10-10 $6.22 $6.26 $6.16 $6.23 $4.84 522,101
2019-10-09 $6.23 $6.28 $6.20 $6.21 $4.83 926,561
2019-10-08 $6.21 $6.22 $6.16 $6.20 $4.82 181,571
2019-10-07 $6.22 $6.25 $6.21 $6.22 $4.83 310,815
2019-10-04 $6.18 $6.23 $6.18 $6.22 $4.83 284,342
2019-10-03 $6.12 $6.19 $6.09 $6.17 $4.80 366,639
2019-10-02 $6.14 $6.15 $6.06 $6.14 $4.77 525,040
2019-10-01 $6.22 $6.23 $6.16 $6.16 $4.79 306,692
2019-09-30 $6.21 $6.23 $6.19 $6.22 $4.83 282,788
2019-09-27 $6.18 $6.20 $6.15 $6.20 $4.82 150,781
2019-09-26 $6.18 $6.18 $6.15 $6.16 $4.79 280,180
2019-09-25 $6.15 $6.17 $6.12 $6.14 $4.77 336,409
2019-09-24 $6.20 $6.23 $6.13 $6.14 $4.77 432,619
2019-09-23 $6.18 $6.19 $6.15 $6.19 $4.81 292,367
2019-09-20 $6.16 $6.23 $6.15 $6.20 $4.82 351,445
2019-09-19 $6.17 $6.23 $6.16 $6.19 $4.78 206,996
2019-09-18 $6.20 $6.21 $6.11 $6.17 $4.77 352,606
2019-09-17 $6.18 $6.22 $6.16 $6.20 $4.79 223,666
2019-09-16 $6.07 $6.17 $6.07 $6.17 $4.77 290,624
2019-09-13 $6.16 $6.19 $6.08 $6.11 $4.72 251,689
2019-09-12 $6.04 $6.20 $6.04 $6.15 $4.75 724,694
2019-09-11 $6.03 $6.06 $6.03 $6.04 $4.66 273,990
2019-09-10 $6.07 $6.09 $6.02 $6.04 $4.66 269,887
2019-09-09 $6.09 $6.11 $6.07 $6.07 $4.69 357,365
2019-09-06 $6.13 $6.18 $6.12 $6.13 $4.73 619,452
2019-09-05 $6.17 $6.18 $6.12 $6.15 $4.75 346,336
2019-09-04 $6.07 $6.17 $6.07 $6.15 $4.75 333,373
2019-09-03 $6.00 $6.09 $6.00 $6.07 $4.69 369,811
2019-08-30 $6.03 $6.07 $6.02 $6.04 $4.66 278,260
2019-08-29 $6.06 $6.08 $6.02 $6.05 $4.67 336,977
2019-08-28 $6.01 $6.08 $6.00 $6.05 $4.67 615,713
2019-08-27 $6.05 $6.07 $6.00 $6.01 $4.64 294,842
2019-08-26 $6.00 $6.04 $5.98 $6.04 $4.66 226,320
2019-08-23 $6.03 $6.05 $5.98 $5.99 $4.63 363,541
2019-08-22 $6.00 $6.05 $5.97 $6.02 $4.65 415,169
2019-08-21 $6.07 $6.08 $5.98 $6.00 $4.63 583,182
2019-08-20 $6.02 $6.06 $5.99 $6.05 $4.67 343,769
2019-08-19 $5.99 $6.04 $5.83 $6.03 $4.66 455,295
2019-08-16 $5.87 $5.96 $5.87 $5.95 $4.60 603,221
2019-08-15 $5.88 $5.90 $5.84 $5.87 $4.50 509,755
2019-08-14 $5.85 $5.90 $5.82 $5.85 $4.49 671,983
2019-08-13 $5.87 $5.96 $5.86 $5.93 $4.55 985,658
2019-08-12 $5.89 $5.90 $5.72 $5.82 $4.46 2,152,542
2019-08-09 $6.20 $6.22 $6.12 $6.17 $4.73 236,823
2019-08-08 $6.14 $6.21 $6.14 $6.20 $4.76 279,061
2019-08-07 $6.08 $6.16 $6.03 $6.14 $4.71 344,668
2019-08-06 $6.04 $6.13 $6.01 $6.12 $4.69 421,370
2019-08-05 $6.08 $6.08 $5.97 $6.03 $4.63 683,373
2019-08-02 $6.17 $6.19 $6.10 $6.14 $4.71 569,143
2019-08-01 $6.25 $6.25 $6.17 $6.19 $4.75 394,031
2019-07-31 $6.27 $6.30 $6.23 $6.25 $4.79 344,731
2019-07-30 $6.28 $6.32 $6.23 $6.25 $4.79 529,824
2019-07-29 $6.27 $6.30 $6.25 $6.27 $4.81 305,335
2019-07-26 $6.28 $6.30 $6.26 $6.28 $4.82 202,474
2019-07-25 $6.29 $6.30 $6.24 $6.26 $4.80 258,687
2019-07-24 $6.30 $6.31 $6.27 $6.29 $4.83 351,615
2019-07-23 $6.22 $6.30 $6.21 $6.27 $4.81 518,641
2019-07-22 $6.26 $6.28 $6.20 $6.21 $4.76 330,035
2019-07-19 $6.25 $6.30 $6.25 $6.26 $4.80 322,627
2019-07-18 $6.29 $6.32 $6.28 $6.30 $4.79 391,399
2019-07-17 $6.32 $6.32 $6.28 $6.29 $4.79 312,352
2019-07-16 $6.36 $6.38 $6.28 $6.32 $4.81 376,065
2019-07-15 $6.38 $6.40 $6.36 $6.36 $4.84 193,294
2019-07-12 $6.35 $6.40 $6.34 $6.37 $4.85 283,594
2019-07-11 $6.35 $6.38 $6.33 $6.37 $4.85 145,741
2019-07-10 $6.35 $6.37 $6.32 $6.35 $4.83 353,614
2019-07-09 $6.34 $6.35 $6.27 $6.34 $4.83 313,881
2019-07-08 $6.34 $6.35 $6.27 $6.35 $4.83 298,699
2019-07-05 $6.31 $6.36 $6.28 $6.34 $4.83 285,493
2019-07-03 $6.32 $6.32 $6.27 $6.31 $4.80 215,393
2019-07-02 $6.28 $6.29 $6.25 $6.29 $4.79 343,750
2019-07-01 $6.31 $6.34 $6.25 $6.29 $4.79 395,926
2019-06-28 $6.21 $6.27 $6.18 $6.26 $4.76 346,385
2019-06-27 $6.16 $6.25 $6.15 $6.18 $4.70 405,735
2019-06-26 $6.18 $6.22 $6.10 $6.15 $4.68 438,527
2019-06-25 $6.23 $6.24 $6.13 $6.15 $4.68 413,285
2019-06-24 $6.23 $6.26 $6.21 $6.24 $4.75 407,697
2019-06-21 $6.29 $6.32 $6.21 $6.23 $4.74 381,920
2019-06-20 $6.35 $6.35 $6.24 $6.30 $4.79 638,444
2019-06-19 $6.39 $6.39 $6.31 $6.35 $4.79 632,335
2019-06-18 $6.39 $6.40 $6.34 $6.36 $4.80 525,508
2019-06-17 $6.32 $6.35 $6.30 $6.34 $4.79 460,844
2019-06-14 $6.30 $6.33 $6.26 $6.31 $4.76 498,593
2019-06-13 $6.22 $6.31 $6.21 $6.29 $4.75 836,016
2019-06-12 $6.14 $6.22 $6.14 $6.19 $4.67 653,514
2019-06-11 $6.15 $6.19 $6.09 $6.13 $4.63 355,870
2019-06-10 $6.12 $6.15 $6.11 $6.15 $4.64 386,733
2019-06-07 $6.08 $6.11 $6.05 $6.10 $4.61 440,191
2019-06-06 $5.98 $6.09 $5.95 $6.06 $4.58 1,103,928
2019-06-05 $5.93 $5.98 $5.91 $5.94 $4.49 341,858
2019-06-04 $5.97 $5.98 $5.90 $5.95 $4.49 254,272
2019-06-03 $5.94 $5.97 $5.90 $5.96 $4.50 326,819
2019-05-31 $5.95 $5.96 $5.89 $5.93 $4.48 209,039
2019-05-30 $5.87 $5.98 $5.87 $5.98 $4.52 601,477
2019-05-29 $5.94 $5.94 $5.87 $5.87 $4.43 267,945
2019-05-28 $5.97 $6.01 $5.93 $5.94 $4.49 340,755
2019-05-24 $5.96 $6.01 $5.95 $5.96 $4.50 187,496
2019-05-23 $5.98 $5.98 $5.90 $5.93 $4.48 258,127
2019-05-22 $5.98 $6.01 $5.96 $5.99 $4.52 279,259
2019-05-21 $5.94 $5.98 $5.94 $5.97 $4.51 201,662
2019-05-20 $6.01 $6.02 $5.99 $6.00 $4.49 178,851
2019-05-17 $6.05 $6.05 $6.00 $6.02 $4.51 228,865
2019-05-16 $6.00 $6.08 $6.00 $6.06 $4.54 428,794
2019-05-15 $5.92 $6.01 $5.92 $5.98 $4.48 421,648
2019-05-14 $5.87 $5.95 $5.87 $5.93 $4.44 312,666
2019-05-13 $5.87 $5.87 $5.81 $5.84 $4.37 269,135
2019-05-10 $5.85 $5.91 $5.85 $5.91 $4.43 182,441
2019-05-09 $5.87 $5.88 $5.81 $5.86 $4.39 233,460
2019-05-08 $5.91 $5.92 $5.88 $5.89 $4.41 218,881
2019-05-07 $5.92 $5.96 $5.90 $5.92 $4.43 227,337
2019-05-06 $5.92 $6.00 $5.92 $5.94 $4.45 301,076
2019-05-03 $5.96 $6.02 $5.96 $6.01 $4.50 312,172
2019-05-02 $6.01 $6.01 $5.94 $5.95 $4.46 152,667
2019-05-01 $5.97 $6.03 $5.95 $5.98 $4.48 268,666
2019-04-30 $5.93 $5.97 $5.91 $5.97 $4.47 194,005
2019-04-29 $5.98 $5.98 $5.93 $5.93 $4.44 188,297
2019-04-26 $5.94 $5.97 $5.93 $5.97 $4.47 248,449
2019-04-25 $5.92 $5.94 $5.90 $5.93 $4.44 191,599
2019-04-24 $5.90 $5.92 $5.87 $5.92 $4.43 177,182
2019-04-23 $5.83 $5.88 $5.81 $5.88 $4.40 214,615
2019-04-22 $5.85 $5.85 $5.81 $5.81 $4.35 322,406
2019-04-18 $5.87 $5.89 $5.85 $5.88 $4.40 188,177
2019-04-17 $5.98 $5.99 $5.90 $5.92 $4.40 392,496
2019-04-16 $6.01 $6.03 $5.97 $5.97 $4.43 444,215
2019-04-15 $6.00 $6.02 $6.00 $6.02 $4.47 133,317
2019-04-12 $5.99 $6.02 $5.98 $6.00 $4.45 144,657
2019-04-11 $6.02 $6.03 $5.99 $5.99 $4.45 228,750
2019-04-10 $5.97 $6.02 $5.97 $6.02 $4.47 168,127
2019-04-09 $6.02 $6.02 $5.97 $5.98 $4.44 213,169
2019-04-08 $6.01 $6.03 $5.99 $6.03 $4.48 151,299
2019-04-05 $5.99 $6.01 $5.98 $5.99 $4.45 161,430
2019-04-04 $6.01 $6.03 $5.98 $5.99 $4.45 139,447
2019-04-03 $6.02 $6.04 $6.00 $6.02 $4.47 247,400
2019-04-02 $6.04 $6.04 $6.00 $6.01 $4.46 181,553
2019-04-01 $6.02 $6.04 $6.00 $6.03 $4.48 340,507
2019-03-29 $6.00 $6.02 $5.98 $6.01 $4.46 227,754
2019-03-28 $5.95 $5.97 $5.95 $5.96 $4.43 109,882
2019-03-27 $5.96 $5.98 $5.93 $5.97 $4.43 267,405
2019-03-26 $5.96 $5.96 $5.91 $5.93 $4.40 160,830
2019-03-25 $5.94 $5.94 $5.87 $5.92 $4.40 225,706
2019-03-22 $5.97 $5.99 $5.93 $5.94 $4.41 295,590
2019-03-21 $5.90 $5.99 $5.90 $5.97 $4.43 228,894
2019-03-20 $5.90 $5.91 $5.85 $5.91 $4.39 161,684
2019-03-19 $5.91 $5.94 $5.91 $5.93 $4.37 232,244
2019-03-18 $5.89 $5.91 $5.88 $5.90 $4.34 172,078
2019-03-15 $5.88 $5.90 $5.85 $5.90 $4.34 226,527
2019-03-14 $5.86 $5.87 $5.80 $5.87 $4.32 116,310
2019-03-13 $5.83 $5.86 $5.82 $5.84 $4.30 91,873
2019-03-12 $5.81 $5.84 $5.81 $5.83 $4.29 162,058
2019-03-11 $5.74 $5.81 $5.73 $5.80 $4.27 179,548
2019-03-08 $5.74 $5.75 $5.72 $5.73 $4.22 205,716
2019-03-07 $5.76 $5.76 $5.73 $5.75 $4.23 252,738
2019-03-06 $5.80 $5.80 $5.73 $5.76 $4.24 216,842
2019-03-05 $5.74 $5.78 $5.73 $5.78 $4.26 248,149
2019-03-04 $5.70 $5.73 $5.67 $5.73 $4.22 334,026
2019-03-01 $5.70 $5.70 $5.65 $5.68 $4.18 238,865
2019-02-28 $5.66 $5.69 $5.65 $5.65 $4.16 233,977
2019-02-27 $5.69 $5.70 $5.64 $5.65 $4.16 257,862
2019-02-26 $5.72 $5.73 $5.68 $5.71 $4.20 291,625
2019-02-25 $5.75 $5.75 $5.72 $5.72 $4.21 310,820
2019-02-22 $5.70 $5.76 $5.70 $5.75 $4.23 184,707
2019-02-21 $5.70 $5.74 $5.67 $5.68 $4.18 210,465
2019-02-20 $5.81 $5.81 $5.70 $5.71 $4.20 379,821
2019-02-19 $5.73 $5.83 $5.73 $5.80 $4.23 497,936
2019-02-15 $5.73 $5.75 $5.72 $5.74 $4.19 212,425
2019-02-14 $5.72 $5.74 $5.69 $5.74 $4.19 153,681
2019-02-13 $5.76 $5.76 $5.71 $5.72 $4.17 197,429
2019-02-12 $5.76 $5.76 $5.72 $5.73 $4.18 197,365
2019-02-11 $5.69 $5.75 $5.69 $5.75 $4.20 184,333
2019-02-08 $5.71 $5.71 $5.65 $5.66 $4.13 283,477
2019-02-07 $5.74 $5.75 $5.68 $5.70 $4.16 258,400
2019-02-06 $5.71 $5.76 $5.70 $5.75 $4.20 194,630
2019-02-05 $5.73 $5.74 $5.69 $5.71 $4.17 171,892
2019-02-04 $5.75 $5.78 $5.68 $5.72 $4.17 326,799
2019-02-01 $5.77 $5.79 $5.73 $5.77 $4.21 255,437
2019-01-31 $5.74 $5.78 $5.71 $5.76 $4.20 323,987
2019-01-30 $5.66 $5.72 $5.65 $5.71 $4.17 278,326
2019-01-29 $5.57 $5.65 $5.56 $5.65 $4.12 290,436
2019-01-28 $5.46 $5.56 $5.45 $5.56 $4.06 374,094
2019-01-25 $5.47 $5.48 $5.44 $5.46 $3.99 289,860
2019-01-24 $5.47 $5.49 $5.45 $5.46 $3.99 234,771
2019-01-23 $5.42 $5.48 $5.42 $5.44 $3.97 317,765
2019-01-22 $5.45 $5.46 $5.40 $5.42 $3.96 256,175
2019-01-18 $5.50 $5.52 $5.49 $5.50 $3.98 357,809
2019-01-17 $5.50 $5.51 $5.48 $5.49 $3.97 195,729
2019-01-16 $5.48 $5.51 $5.47 $5.51 $3.98 209,062
2019-01-15 $5.46 $5.50 $5.44 $5.48 $3.96 371,997
2019-01-14 $5.45 $5.48 $5.44 $5.46 $3.95 203,266
2019-01-11 $5.45 $5.48 $5.44 $5.46 $3.95 385,122
2019-01-10 $5.38 $5.45 $5.37 $5.44 $3.93 288,442
2019-01-09 $5.35 $5.39 $5.33 $5.38 $3.89 369,853
2019-01-08 $5.25 $5.30 $5.25 $5.29 $3.83 315,323
2019-01-07 $5.09 $5.24 $5.09 $5.21 $3.77 322,426
2019-01-04 $5.06 $5.09 $5.03 $5.06 $3.66 435,429
2019-01-03 $4.97 $5.02 $4.96 $4.99 $3.61 339,733
2019-01-02 $4.95 $5.00 $4.91 $5.00 $3.62 282,728
2018-12-31 $4.98 $5.01 $4.93 $4.98 $3.60 670,295
2018-12-28 $4.93 $4.99 $4.92 $4.98 $3.60 746,934
2018-12-27 $4.99 $5.00 $4.91 $4.97 $3.56 1,031,084
2018-12-26 $4.96 $5.04 $4.95 $5.03 $3.60 395,391
2018-12-24 $4.90 $4.97 $4.88 $4.96 $3.55 289,033
2018-12-21 $5.04 $5.07 $4.91 $4.91 $3.52 508,502
2018-12-20 $5.20 $5.20 $4.94 $5.04 $3.61 630,418
2018-12-19 $5.26 $5.26 $5.15 $5.19 $3.72 381,137
2018-12-18 $5.21 $5.27 $5.16 $5.23 $3.74 845,964
2018-12-17 $5.37 $5.39 $5.20 $5.20 $3.72 783,556
2018-12-14 $5.39 $5.41 $5.36 $5.40 $3.87 329,973
2018-12-13 $5.38 $5.43 $5.37 $5.40 $3.87 265,537
2018-12-12 $5.45 $5.47 $5.41 $5.41 $3.87 350,792
2018-12-11 $5.49 $5.49 $5.39 $5.41 $3.87 424,336
2018-12-10 $5.52 $5.52 $5.40 $5.42 $3.88 301,396
2018-12-07 $5.53 $5.57 $5.52 $5.55 $3.97 266,636
2018-12-06 $5.37 $5.55 $5.37 $5.55 $3.97 525,946
2018-12-04 $5.56 $5.57 $5.45 $5.47 $3.92 588,036
2018-12-03 $5.57 $5.59 $5.55 $5.56 $3.98 305,600
2018-11-30 $5.56 $5.56 $5.51 $5.52 $3.95 275,562
2018-11-29 $5.57 $5.58 $5.52 $5.56 $3.98 303,154
2018-11-28 $5.50 $5.57 $5.48 $5.57 $3.99 304,014
2018-11-27 $5.45 $5.50 $5.41 $5.46 $3.91 417,968
2018-11-26 $5.50 $5.52 $5.46 $5.47 $3.92 264,010
2018-11-23 $5.48 $5.48 $5.44 $5.47 $3.92 116,830
2018-11-21 $5.43 $5.49 $5.42 $5.48 $3.92 236,613
2018-11-20 $5.45 $5.46 $5.39 $5.42 $3.88 242,962
2018-11-19 $5.54 $5.54 $5.48 $5.48 $3.92 175,948
2018-11-16 $5.51 $5.55 $5.51 $5.54 $3.97 189,038
2018-11-15 $5.57 $5.58 $5.51 $5.55 $3.94 286,934
2018-11-14 $5.58 $5.63 $5.55 $5.61 $3.98 250,954
2018-11-13 $5.59 $5.61 $5.55 $5.57 $3.95 243,079
2018-11-12 $5.63 $5.65 $5.56 $5.59 $3.97 212,955
2018-11-09 $5.59 $5.64 $5.59 $5.62 $3.99 130,417
2018-11-08 $5.62 $5.64 $5.60 $5.62 $3.99 268,165
2018-11-07 $5.58 $5.63 $5.57 $5.62 $3.99 344,443
2018-11-06 $5.47 $5.55 $5.47 $5.54 $3.93 223,504
2018-11-05 $5.40 $5.48 $5.40 $5.48 $3.89 259,614
2018-11-02 $5.48 $5.48 $5.40 $5.40 $3.83 299,051
2018-11-01 $5.38 $5.47 $5.38 $5.45 $3.87 315,637
2018-10-31 $5.42 $5.42 $5.35 $5.38 $3.82 443,309
2018-10-30 $5.36 $5.42 $5.34 $5.40 $3.83 503,948
2018-10-29 $5.45 $5.48 $5.39 $5.41 $3.84 392,549
2018-10-26 $5.47 $5.48 $5.40 $5.44 $3.86 334,602
2018-10-25 $5.45 $5.54 $5.43 $5.50 $3.90 467,550
2018-10-24 $5.46 $5.48 $5.40 $5.40 $3.83 380,449
2018-10-23 $5.45 $5.48 $5.40 $5.43 $3.85 383,882
2018-10-22 $5.59 $5.59 $5.46 $5.49 $3.90 520,859
2018-10-19 $5.60 $5.61 $5.55 $5.57 $3.95 331,265
2018-10-18 $5.60 $5.63 $5.56 $5.59 $3.97 246,724
2018-10-17 $5.64 $5.66 $5.61 $5.65 $3.97 278,246
2018-10-16 $5.56 $5.64 $5.55 $5.63 $3.96 378,705
2018-10-15 $5.49 $5.56 $5.48 $5.53 $3.89 367,972
2018-10-12 $5.55 $5.57 $5.45 $5.49 $3.86 1,030,874
2018-10-11 $5.65 $5.65 $5.47 $5.49 $3.86 668,424
2018-10-10 $5.76 $5.79 $5.62 $5.62 $3.95 453,333
2018-10-09 $5.81 $5.85 $5.75 $5.77 $4.06 351,302
2018-10-08 $5.75 $5.83 $5.74 $5.82 $4.09 337,786
2018-10-05 $5.88 $5.88 $5.75 $5.77 $4.06 514,807
2018-10-04 $6.05 $6.07 $5.88 $5.88 $4.14 631,429
2018-10-03 $6.12 $6.13 $6.05 $6.06 $4.26 279,625
2018-10-02 $6.13 $6.17 $6.10 $6.11 $4.30 362,260
2018-10-01 $6.09 $6.17 $6.09 $6.16 $4.33 211,011
2018-09-28 $6.07 $6.10 $6.05 $6.06 $4.26 201,169
2018-09-27 $6.10 $6.13 $6.06 $6.07 $4.27 484,943
2018-09-26 $6.22 $6.23 $6.10 $6.10 $4.29 637,942
2018-09-25 $6.22 $6.23 $6.21 $6.23 $4.38 209,424
2018-09-24 $6.25 $6.25 $6.21 $6.23 $4.38 334,286
2018-09-21 $6.27 $6.28 $6.23 $6.25 $4.40 219,611
2018-09-20 $6.31 $6.33 $6.28 $6.31 $4.40 266,648
2018-09-19 $6.32 $6.33 $6.29 $6.30 $4.40 173,565
2018-09-18 $6.32 $6.34 $6.30 $6.33 $4.42 246,111
2018-09-17 $6.34 $6.37 $6.30 $6.31 $4.40 267,140
2018-09-14 $6.34 $6.35 $6.33 $6.34 $4.42 177,419
2018-09-13 $6.34 $6.35 $6.33 $6.34 $4.42 197,800
2018-09-12 $6.30 $6.33 $6.28 $6.28 $4.38 379,571
2018-09-11 $6.30 $6.35 $6.27 $6.32 $4.41 382,871
2018-09-10 $6.29 $6.31 $6.23 $6.31 $4.40 407,277
2018-09-07 $6.25 $6.28 $6.20 $6.21 $4.33 317,572
2018-09-06 $6.33 $6.33 $6.25 $6.25 $4.36 303,887
2018-09-05 $6.37 $6.37 $6.29 $6.32 $4.41 264,427
2018-09-04 $6.38 $6.39 $6.36 $6.36 $4.44 166,546
2018-08-31 $6.36 $6.38 $6.35 $6.38 $4.45 127,771
2018-08-30 $6.36 $6.37 $6.35 $6.36 $4.44 94,542
2018-08-29 $6.35 $6.37 $6.35 $6.37 $4.44 234,814
2018-08-28 $6.37 $6.38 $6.34 $6.35 $4.43 208,400
2018-08-27 $6.38 $6.38 $6.31 $6.35 $4.43 188,026
2018-08-24 $6.34 $6.36 $6.31 $6.33 $4.42 201,434
2018-08-23 $6.34 $6.35 $6.30 $6.34 $4.42 173,661
2018-08-22 $6.31 $6.34 $6.28 $6.34 $4.42 266,815
2018-08-21 $6.31 $6.33 $6.28 $6.33 $4.42 317,835
2018-08-20 $6.28 $6.32 $6.28 $6.32 $4.41 179,551
2018-08-17 $6.24 $6.27 $6.24 $6.27 $4.37 100,303
2018-08-16 $6.25 $6.28 $6.24 $6.27 $4.34 253,093
2018-08-15 $6.22 $6.22 $6.18 $6.20 $4.29 253,050
2018-08-14 $6.24 $6.27 $6.23 $6.26 $4.33 242,587
2018-08-13 $6.23 $6.27 $6.21 $6.22 $4.31 201,689
2018-08-10 $6.25 $6.26 $6.22 $6.23 $4.31 123,360
2018-08-09 $6.25 $6.27 $6.24 $6.26 $4.33 127,012
2018-08-08 $6.24 $6.25 $6.23 $6.24 $4.32 156,450
2018-08-07 $6.25 $6.27 $6.24 $6.26 $4.33 146,930
2018-08-06 $6.24 $6.25 $6.22 $6.23 $4.31 123,372
2018-08-03 $6.23 $6.25 $6.22 $6.23 $4.31 206,510
2018-08-02 $6.20 $6.24 $6.20 $6.22 $4.31 179,179
2018-08-01 $6.26 $6.26 $6.22 $6.23 $4.31 219,180
2018-07-31 $6.21 $6.25 $6.20 $6.23 $4.31 177,908
2018-07-30 $6.26 $6.26 $6.18 $6.21 $4.30 235,174
2018-07-27 $6.24 $6.26 $6.21 $6.24 $4.32 241,220
2018-07-26 $6.27 $6.28 $6.20 $6.22 $4.31 402,049
2018-07-25 $6.27 $6.28 $6.23 $6.26 $4.33 271,860
2018-07-24 $6.27 $6.29 $6.26 $6.28 $4.35 199,314
2018-07-23 $6.25 $6.27 $6.20 $6.22 $4.31 375,625
2018-07-20 $6.26 $6.28 $6.24 $6.25 $4.33 227,247
2018-07-19 $6.26 $6.31 $6.26 $6.31 $4.33 229,322
2018-07-18 $6.30 $6.33 $6.25 $6.25 $4.29 476,297
2018-07-17 $6.29 $6.34 $6.28 $6.32 $4.34 420,454
2018-07-16 $6.36 $6.37 $6.27 $6.29 $4.32 411,423
2018-07-13 $6.32 $6.37 $6.32 $6.36 $4.37 215,106
2018-07-12 $6.33 $6.35 $6.31 $6.33 $4.35 157,363
2018-07-11 $6.38 $6.41 $6.29 $6.31 $4.33 329,290
2018-07-10 $6.39 $6.41 $6.37 $6.41 $4.40 134,806
2018-07-09 $6.37 $6.41 $6.35 $6.39 $4.39 244,214
2018-07-06 $6.41 $6.41 $6.32 $6.36 $4.37 499,156
2018-07-05 $6.38 $6.41 $6.37 $6.39 $4.39 131,777
2018-07-03 $6.39 $6.42 $6.35 $6.38 $4.38 243,134
2018-07-02 $6.38 $6.39 $6.37 $6.38 $4.38 168,617
2018-06-29 $6.39 $6.40 $6.37 $6.38 $4.38 258,787
2018-06-28 $6.35 $6.40 $6.29 $6.35 $4.36 411,106
2018-06-27 $6.36 $6.37 $6.35 $6.37 $4.37 229,328
2018-06-26 $6.28 $6.34 $6.28 $6.34 $4.35 166,406
2018-06-25 $6.35 $6.35 $6.24 $6.27 $4.31 238,699
2018-06-22 $6.35 $6.41 $6.35 $6.35 $4.36 242,520
2018-06-21 $6.33 $6.35 $6.30 $6.33 $4.35 262,940
2018-06-20 $6.34 $6.35 $6.29 $6.31 $4.33 299,392
2018-06-19 $6.39 $6.41 $6.35 $6.37 $4.34 333,219
2018-06-18 $6.41 $6.43 $6.40 $6.41 $4.37 201,437
2018-06-15 $6.42 $6.46 $6.41 $6.46 $4.40 240,998
2018-06-14 $6.40 $6.42 $6.39 $6.42 $4.37 262,660
2018-06-13 $6.49 $6.49 $6.38 $6.39 $4.35 359,076
2018-06-12 $6.50 $6.52 $6.46 $6.47 $4.41 280,494
2018-06-11 $6.49 $6.50 $6.47 $6.48 $4.41 533,022
2018-06-08 $6.46 $6.49 $6.42 $6.43 $4.38 625,983
2018-06-07 $6.38 $6.38 $6.37 $6.38 $4.35 124,200
2018-06-06 $6.36 $6.38 $6.35 $6.36 $4.33 163,850
2018-06-05 $6.33 $6.34 $6.29 $6.34 $4.32 248,029
2018-06-04 $6.33 $6.33 $6.31 $6.31 $4.30 245,757
2018-06-01 $6.33 $6.34 $6.29 $6.30 $4.29 228,495
2018-05-31 $6.32 $6.32 $6.29 $6.30 $4.29 168,237
2018-05-30 $6.27 $6.32 $6.27 $6.29 $4.29 275,405
2018-05-29 $6.22 $6.29 $6.21 $6.26 $4.27 278,087
2018-05-25 $6.32 $6.32 $6.27 $6.30 $4.29 530,848
2018-05-24 $6.35 $6.38 $6.32 $6.33 $4.31 188,509
2018-05-23 $6.41 $6.41 $6.34 $6.36 $4.33 279,821
2018-05-22 $6.47 $6.47 $6.39 $6.39 $4.35 168,857
2018-05-21 $6.43 $6.49 $6.43 $6.49 $4.39 261,232
2018-05-18 $6.44 $6.45 $6.42 $6.43 $4.35 175,284
2018-05-17 $6.41 $6.47 $6.41 $6.43 $4.35 219,246
2018-05-16 $6.42 $6.45 $6.40 $6.43 $4.35 190,651
2018-05-15 $6.49 $6.50 $6.43 $6.44 $4.35 215,142
2018-05-14 $6.51 $6.55 $6.51 $6.51 $4.40 186,997
2018-05-11 $6.50 $6.53 $6.48 $6.51 $4.40 181,062
2018-05-10 $6.50 $6.56 $6.44 $6.47 $4.37 267,809
2018-05-09 $6.42 $6.50 $6.42 $6.49 $4.39 329,813
2018-05-08 $6.44 $6.44 $6.38 $6.40 $4.33 184,787
2018-05-07 $6.44 $6.48 $6.43 $6.44 $4.35 115,282
2018-05-04 $6.36 $6.44 $6.35 $6.43 $4.35 193,309
2018-05-03 $6.37 $6.42 $6.34 $6.37 $4.31 213,440
2018-05-02 $6.41 $6.42 $6.38 $6.41 $4.33 149,062
2018-05-01 $6.38 $6.40 $6.36 $6.39 $4.32 312,649
2018-04-30 $6.33 $6.40 $6.32 $6.38 $4.31 280,346
2018-04-27 $6.35 $6.36 $6.29 $6.35 $4.29 164,218
2018-04-26 $6.28 $6.34 $6.27 $6.34 $4.29 210,302
2018-04-25 $6.27 $6.28 $6.23 $6.25 $4.23 184,544
2018-04-24 $6.23 $6.27 $6.23 $6.26 $4.23 255,988
2018-04-23 $6.23 $6.25 $6.20 $6.22 $4.20 243,584
2018-04-20 $6.30 $6.31 $6.22 $6.23 $4.21 369,909
2018-04-19 $6.39 $6.39 $6.32 $6.36 $4.27 256,254
2018-04-18 $6.38 $6.42 $6.37 $6.39 $4.29 205,735
2018-04-17 $6.33 $6.40 $6.32 $6.37 $4.27 245,658
2018-04-16 $6.32 $6.34 $6.30 $6.33 $4.25 217,900
2018-04-13 $6.32 $6.35 $6.29 $6.29 $4.22 221,041
2018-04-12 $6.36 $6.36 $6.30 $6.31 $4.23 279,179
2018-04-11 $6.35 $6.39 $6.32 $6.33 $4.25 184,250
2018-04-10 $6.33 $6.38 $6.33 $6.37 $4.27 359,624
2018-04-09 $6.25 $6.34 $6.25 $6.28 $4.21 503,774
2018-04-06 $6.31 $6.33 $6.18 $6.21 $4.16 690,131
2018-04-05 $6.34 $6.42 $6.30 $6.32 $4.24 598,622
2018-04-04 $6.26 $6.35 $6.25 $6.33 $4.25 537,742
2018-04-03 $6.21 $6.31 $6.21 $6.30 $4.23 468,958
2018-04-02 $6.25 $6.27 $6.14 $6.21 $4.16 365,009
2018-03-29 $6.24 $6.26 $6.23 $6.24 $4.18 233,999
2018-03-28 $6.17 $6.24 $6.17 $6.19 $4.15 354,041
2018-03-27 $6.22 $6.25 $6.15 $6.16 $4.13 302,196
2018-03-26 $6.23 $6.26 $6.18 $6.20 $4.16 253,373
2018-03-23 $6.28 $6.32 $6.18 $6.19 $4.15 226,804
2018-03-22 $6.31 $6.32 $6.24 $6.24 $4.18 187,360
2018-03-21 $6.35 $6.37 $6.31 $6.32 $4.24 231,040
2018-03-20 $6.37 $6.41 $6.37 $6.38 $4.25 212,517
2018-03-19 $6.42 $6.42 $6.33 $6.35 $4.23 235,496
2018-03-16 $6.46 $6.48 $6.43 $6.44 $4.29 255,978
2018-03-15 $6.43 $6.47 $6.41 $6.46 $4.30 280,977
2018-03-14 $6.45 $6.47 $6.41 $6.42 $4.27 239,117
2018-03-13 $6.43 $6.47 $6.38 $6.40 $4.26 204,223
2018-03-12 $6.39 $6.43 $6.38 $6.40 $4.26 208,182
2018-03-09 $6.34 $6.37 $6.30 $6.37 $4.24 166,326
2018-03-08 $6.31 $6.36 $6.31 $6.33 $4.21 208,251
2018-03-07 $6.29 $6.32 $6.28 $6.30 $4.19 239,582
2018-03-06 $6.28 $6.30 $6.26 $6.30 $4.19 180,137
2018-03-05 $6.26 $6.28 $6.23 $6.25 $4.16 376,449
2018-03-02 $6.25 $6.26 $6.21 $6.26 $4.17 299,360
2018-03-01 $6.36 $6.36 $6.25 $6.29 $4.19 394,154
2018-02-28 $6.32 $6.38 $6.29 $6.36 $4.23 896,135
2018-02-27 $6.35 $6.35 $6.27 $6.28 $4.18 254,232
2018-02-26 $6.34 $6.39 $6.33 $6.33 $4.21 307,315
2018-02-23 $6.30 $6.35 $6.29 $6.31 $4.20 214,202
2018-02-22 $6.27 $6.32 $6.27 $6.28 $4.18 171,721
2018-02-21 $6.28 $6.33 $6.24 $6.26 $4.17 421,473
2018-02-20 $6.31 $6.33 $6.26 $6.26 $4.17 396,763
2018-02-16 $6.35 $6.41 $6.34 $6.41 $4.23 192,183
2018-02-15 $6.32 $6.37 $6.26 $6.35 $4.19 309,528
2018-02-14 $6.20 $6.31 $6.19 $6.30 $4.16 557,441
2018-02-13 $6.16 $6.25 $6.14 $6.20 $4.09 277,483
2018-02-12 $6.19 $6.21 $6.10 $6.14 $4.05 436,952
2018-02-09 $6.22 $6.25 $6.01 $6.13 $4.05 1,129,338
2018-02-08 $6.33 $6.33 $6.19 $6.21 $4.10 393,128
2018-02-07 $6.34 $6.39 $6.29 $6.30 $4.16 457,533
2018-02-06 $6.00 $6.33 $5.99 $6.29 $4.15 719,822
2018-02-05 $6.35 $6.36 $5.99 $6.10 $4.03 888,908
2018-02-02 $6.55 $6.57 $6.37 $6.38 $4.21 462,444
2018-02-01 $6.57 $6.62 $6.56 $6.58 $4.34 244,733
2018-01-31 $6.60 $6.66 $6.55 $6.60 $4.36 729,517
2018-01-30 $6.66 $6.70 $6.53 $6.54 $4.32 588,581
2018-01-29 $6.81 $6.83 $6.70 $6.70 $4.42 407,144
2018-01-26 $6.95 $6.96 $6.81 $6.81 $4.50 474,638
2018-01-25 $6.83 $6.98 $6.81 $6.95 $4.59 1,036,066
2018-01-24 $6.90 $6.90 $6.79 $6.80 $4.49 413,912
2018-01-23 $6.87 $6.91 $6.84 $6.86 $4.53 401,828
2018-01-22 $6.84 $6.92 $6.82 $6.90 $4.52 665,959
2018-01-19 $6.77 $6.82 $6.73 $6.82 $4.47 555,180
2018-01-18 $6.86 $6.86 $6.73 $6.74 $4.42 416,237
2018-01-17 $6.91 $6.91 $6.83 $6.87 $4.50 593,638
2018-01-16 $6.88 $6.93 $6.83 $6.88 $4.51 374,459
2018-01-12 $6.91 $6.93 $6.85 $6.88 $4.51 296,180
2018-01-11 $6.83 $6.92 $6.82 $6.91 $4.53 456,608
2018-01-10 $6.75 $6.82 $6.72 $6.80 $4.46 294,715
2018-01-09 $6.83 $6.85 $6.76 $6.76 $4.43 274,219
2018-01-08 $6.82 $6.86 $6.77 $6.80 $4.46 377,427
2018-01-05 $6.80 $6.85 $6.80 $6.82 $4.47 251,888
2018-01-04 $6.83 $6.86 $6.80 $6.80 $4.46 299,559
2018-01-03 $6.81 $6.87 $6.77 $6.77 $4.44 271,247
2018-01-02 $6.75 $6.87 $6.74 $6.79 $4.45 401,517
2017-12-29 $6.61 $6.74 $6.60 $6.74 $4.42 313,605
2017-12-28 $6.65 $6.67 $6.59 $6.59 $4.32 308,774
2017-12-27 $6.67 $6.69 $6.62 $6.64 $4.35 307,891
2017-12-26 $6.66 $6.69 $6.65 $6.66 $4.36 328,540
2017-12-22 $6.61 $6.68 $6.60 $6.66 $4.36 304,165
2017-12-21 $6.57 $6.63 $6.56 $6.61 $4.33 367,617
2017-12-20 $6.60 $6.65 $6.52 $6.57 $4.31 390,620
2017-12-19 $6.72 $6.74 $6.64 $6.66 $4.33 445,641
2017-12-18 $6.63 $6.70 $6.62 $6.69 $4.35 392,149
2017-12-15 $6.57 $6.65 $6.56 $6.63 $4.31 298,747
2017-12-14 $6.58 $6.58 $6.54 $6.56 $4.27 197,979
2017-12-13 $6.54 $6.58 $6.53 $6.58 $4.28 348,069
2017-12-12 $6.49 $6.53 $6.46 $6.53 $4.25 264,988
2017-12-11 $6.49 $6.50 $6.45 $6.47 $4.21 204,192
2017-12-08 $6.50 $6.52 $6.42 $6.45 $4.19 239,548
2017-12-07 $6.47 $6.48 $6.44 $6.48 $4.21 174,363
2017-12-06 $6.47 $6.50 $6.44 $6.47 $4.21 172,969
2017-12-05 $6.46 $6.48 $6.45 $6.47 $4.21 245,643
2017-12-04 $6.50 $6.52 $6.45 $6.46 $4.20 343,977
2017-12-01 $6.45 $6.50 $6.42 $6.50 $4.23 356,891
2017-11-30 $6.40 $6.46 $6.40 $6.45 $4.19 419,821
2017-11-29 $6.42 $6.42 $6.36 $6.39 $4.16 344,961
2017-11-28 $6.37 $6.39 $6.35 $6.37 $4.14 206,491
2017-11-27 $6.39 $6.44 $6.35 $6.35 $4.13 230,683
2017-11-24 $6.37 $6.42 $6.37 $6.41 $4.17 178,634
2017-11-22 $6.35 $6.39 $6.34 $6.36 $4.14 199,901
2017-11-21 $6.35 $6.37 $6.34 $6.35 $4.13 231,193
2017-11-20 $6.35 $6.39 $6.34 $6.38 $4.12 294,750
2017-11-17 $6.33 $6.35 $6.30 $6.33 $4.08 473,451
2017-11-16 $6.23 $6.30 $6.21 $6.29 $4.06 374,838
2017-11-15 $6.17 $6.22 $6.17 $6.19 $3.99 448,918
2017-11-14 $6.21 $6.24 $6.18 $6.20 $4.00 670,870
2017-11-13 $6.29 $6.29 $6.21 $6.21 $4.01 591,782
2017-11-10 $6.37 $6.37 $6.26 $6.29 $4.06 655,625
2017-11-09 $6.40 $6.43 $6.31 $6.37 $4.11 838,462
2017-11-08 $6.52 $6.52 $6.43 $6.44 $4.16 337,084
2017-11-07 $6.51 $6.54 $6.50 $6.51 $4.20 165,075
2017-11-06 $6.45 $6.52 $6.45 $6.48 $4.18 232,930
2017-11-03 $6.52 $6.55 $6.34 $6.46 $4.17 811,885
2017-11-02 $6.52 $6.55 $6.50 $6.52 $4.21 226,246
2017-11-01 $6.50 $6.57 $6.49 $6.54 $4.22 276,884
2017-10-31 $6.55 $6.58 $6.39 $6.48 $4.18 663,388
2017-10-30 $6.44 $6.54 $6.40 $6.50 $4.19 288,879
2017-10-27 $6.52 $6.57 $6.12 $6.45 $4.16 1,054,811
2017-10-26 $6.61 $6.65 $6.49 $6.49 $4.19 471,405
2017-10-25 $6.69 $6.72 $6.47 $6.58 $4.25 754,898
2017-10-24 $6.73 $6.76 $6.65 $6.71 $4.33 548,733
2017-10-23 $6.82 $6.82 $6.71 $6.73 $4.34 419,933
2017-10-20 $6.87 $6.87 $6.82 $6.86 $4.39 478,387
2017-10-19 $6.83 $6.84 $6.80 $6.83 $4.37 252,333
2017-10-18 $6.85 $6.86 $6.80 $6.83 $4.37 352,586
2017-10-17 $6.86 $6.88 $6.81 $6.84 $4.38 297,083
2017-10-16 $6.86 $6.87 $6.84 $6.85 $4.39 309,433
2017-10-13 $6.82 $6.84 $6.79 $6.83 $4.37 255,556
2017-10-12 $6.75 $6.82 $6.74 $6.80 $4.36 287,822
2017-10-11 $6.73 $6.78 $6.72 $6.73 $4.31 319,520
2017-10-10 $6.76 $6.76 $6.71 $6.73 $4.31 386,294
2017-10-09 $6.67 $6.79 $6.67 $6.73 $4.31 289,149
2017-10-06 $6.72 $6.72 $6.66 $6.69 $4.29 252,299
2017-10-05 $6.75 $6.77 $6.70 $6.71 $4.30 247,911
2017-10-04 $6.70 $6.79 $6.69 $6.72 $4.30 486,167
2017-10-03 $6.66 $6.72 $6.64 $6.69 $4.29 394,699
2017-10-02 $6.63 $6.66 $6.63 $6.64 $4.25 383,113
2017-09-29 $6.55 $6.63 $6.55 $6.63 $4.25 385,665
2017-09-28 $6.48 $6.55 $6.45 $6.52 $4.18 357,700
2017-09-27 $6.51 $6.52 $6.48 $6.49 $4.16 351,600
2017-09-26 $6.54 $6.55 $6.46 $6.48 $4.15 400,536
2017-09-25 $6.52 $6.55 $6.51 $6.54 $4.19 291,009
2017-09-22 $6.52 $6.55 $6.50 $6.52 $4.18 266,540
2017-09-21 $6.57 $6.59 $6.51 $6.51 $4.17 295,571
2017-09-20 $6.62 $6.65 $6.58 $6.61 $4.20 492,773
2017-09-19 $6.57 $6.63 $6.57 $6.62 $4.21 418,882
2017-09-18 $6.57 $6.57 $6.55 $6.56 $4.17 379,195
2017-09-15 $6.57 $6.57 $6.55 $6.55 $4.16 246,992
2017-09-14 $6.53 $6.58 $6.52 $6.55 $4.16 272,826
2017-09-13 $6.53 $6.55 $6.52 $6.53 $4.15 185,100
2017-09-12 $6.56 $6.58 $6.51 $6.51 $4.14 313,882
2017-09-11 $6.59 $6.61 $6.52 $6.52 $4.14 667,563
2017-09-08 $6.54 $6.57 $6.52 $6.55 $4.16 305,254
2017-09-07 $6.56 $6.58 $6.53 $6.53 $4.15 364,498
2017-09-06 $6.56 $6.59 $6.54 $6.55 $4.16 232,844
2017-09-05 $6.58 $6.59 $6.52 $6.52 $4.14 389,807
2017-09-01 $6.57 $6.59 $6.55 $6.58 $4.18 337,158
2017-08-31 $6.50 $6.57 $6.48 $6.55 $4.16 527,506
2017-08-30 $6.45 $6.50 $6.44 $6.48 $4.12 248,953
2017-08-29 $6.44 $6.46 $6.44 $6.44 $4.09 214,232
2017-08-28 $6.45 $6.51 $6.44 $6.44 $4.09 575,100
2017-08-25 $6.47 $6.48 $6.44 $6.45 $4.10 402,600
2017-08-24 $6.45 $6.47 $6.43 $6.44 $4.09 439,893
2017-08-23 $6.42 $6.46 $6.41 $6.44 $4.09 991,364
2017-08-22 $6.41 $6.43 $6.38 $6.40 $4.07 65,475
2017-08-21 $6.40 $6.43 $6.37 $6.42 $4.05 338,500
2017-08-18 $6.35 $6.41 $6.34 $6.38 $4.02 691,680
2017-08-17 $6.39 $6.41 $6.35 $6.36 $4.01 641,592
2017-08-16 $6.36 $6.41 $6.34 $6.39 $4.03 378,506
2017-08-15 $6.33 $6.35 $6.30 $6.34 $4.00 303,621
2017-08-14 $6.34 $6.39 $6.33 $6.33 $3.99 358,175
2017-08-11 $6.14 $6.39 $5.75 $6.32 $3.99 1,481,500
2017-08-10 $6.48 $6.48 $6.20 $6.24 $3.94 1,172,318
2017-08-09 $6.47 $6.49 $6.43 $6.48 $4.09 666,966
2017-08-08 $6.56 $6.57 $6.45 $6.45 $4.07 479,077
2017-08-07 $6.57 $6.58 $6.55 $6.55 $4.13 238,434
2017-08-04 $6.55 $6.58 $6.54 $6.56 $4.14 321,940
2017-08-03 $6.51 $6.54 $6.50 $6.53 $4.12 233,005
2017-08-02 $6.51 $6.54 $6.48 $6.49 $4.09 347,038
2017-08-01 $6.52 $6.58 $6.43 $6.50 $4.10 563,905
2017-07-31 $6.56 $6.58 $6.49 $6.49 $4.09 545,710
2017-07-28 $6.53 $6.57 $6.50 $6.56 $4.14 240,893
2017-07-27 $6.54 $6.56 $6.49 $6.52 $4.11 422,471
2017-07-26 $6.47 $6.57 $6.46 $6.54 $4.12 732,038
2017-07-25 $6.46 $6.46 $6.38 $6.44 $4.06 753,577
2017-07-24 $6.57 $6.57 $6.42 $6.44 $4.06 689,763
2017-07-21 $6.52 $6.60 $6.51 $6.55 $4.13 380,173
2017-07-20 $6.50 $6.55 $6.50 $6.53 $4.12 403,938
2017-07-19 $6.50 $6.60 $6.50 $6.53 $4.09 510,264
2017-07-18 $6.48 $6.53 $6.48 $6.49 $4.06 477,082
2017-07-17 $6.44 $6.50 $6.43 $6.47 $4.05 550,565
2017-07-14 $6.39 $6.43 $6.39 $6.41 $4.01 244,593
2017-07-13 $6.38 $6.39 $6.34 $6.37 $3.99 264,811
2017-07-12 $6.38 $6.40 $6.33 $6.38 $3.99 372,340
2017-07-11 $6.34 $6.38 $6.33 $6.37 $3.99 327,882
2017-07-10 $6.27 $6.34 $6.27 $6.34 $3.97 372,262
2017-07-07 $6.24 $6.28 $6.23 $6.26 $3.92 306,173
2017-07-06 $6.28 $6.29 $6.20 $6.21 $3.89 456,983
2017-07-05 $6.41 $6.41 $6.29 $6.30 $3.94 550,691
2017-07-03 $6.35 $6.40 $6.35 $6.39 $4.00 230,734
2017-06-30 $6.31 $6.34 $6.29 $6.34 $3.97 272,055
2017-06-29 $6.35 $6.35 $6.25 $6.29 $3.94 367,399
2017-06-28 $6.33 $6.39 $6.33 $6.37 $3.99 344,391
2017-06-27 $6.33 $6.36 $6.30 $6.31 $3.95 330,029
2017-06-26 $6.39 $6.41 $6.30 $6.30 $3.94 414,358
2017-06-23 $6.32 $6.41 $6.30 $6.37 $3.99 407,733
2017-06-22 $6.26 $6.33 $6.24 $6.32 $3.96 365,725
2017-06-21 $6.27 $6.28 $6.20 $6.26 $3.92 491,873
2017-06-20 $6.29 $6.32 $6.26 $6.32 $3.92 406,302
2017-06-19 $6.26 $6.32 $6.24 $6.27 $3.89 447,943
2017-06-16 $6.26 $6.26 $6.20 $6.24 $3.87 463,300
2017-06-15 $6.23 $6.27 $6.21 $6.25 $3.88 378,500
2017-06-14 $6.24 $6.26 $6.23 $6.23 $3.87 385,214
2017-06-13 $6.23 $6.26 $6.22 $6.22 $3.86 479,990
2017-06-12 $6.20 $6.26 $6.20 $6.24 $3.87 252,500
2017-06-09 $6.19 $6.25 $6.19 $6.25 $3.88 323,196
2017-06-08 $6.21 $6.22 $6.17 $6.19 $3.84 384,388
2017-06-07 $6.20 $6.23 $6.17 $6.18 $3.84 293,246
2017-06-06 $6.18 $6.21 $6.16 $6.18 $3.84 203,516
2017-06-05 $6.25 $6.26 $6.16 $6.18 $3.84 449,595
2017-06-02 $6.21 $6.25 $6.20 $6.24 $3.87 788,319
2017-06-01 $6.17 $6.20 $6.10 $6.18 $3.84 4,947
2017-05-31 $6.18 $6.18 $6.14 $6.15 $3.82 3,034
2017-05-30 $6.17 $6.17 $6.12 $6.15 $3.82 304,692
2017-05-26 $6.20 $6.20 $6.14 $6.16 $3.83 262,360
2017-05-25 $6.17 $6.25 $6.16 $6.20 $3.85 496,981
2017-05-24 $6.14 $6.16 $6.13 $6.15 $3.82 281,030
2017-05-23 $6.09 $6.14 $6.08 $6.13 $3.81 335,757
2017-05-22 $6.11 $6.14 $6.06 $6.08 $3.78 465,853
2017-05-19 $6.09 $6.10 $6.03 $6.07 $3.77 264,150
2017-05-18 $6.08 $6.09 $6.02 $6.07 $3.74 507,889
2017-05-17 $6.09 $6.15 $6.03 $6.12 $3.77 817,886
2017-05-16 $6.09 $6.12 $6.06 $6.11 $3.76 263,853
2017-05-15 $6.05 $6.09 $6.03 $6.08 $3.74 345,115
2017-05-12 $6.02 $6.05 $5.98 $6.02 $3.71 443,443
2017-05-11 $6.06 $6.06 $6.01 $6.03 $3.71 367,576
2017-05-10 $6.05 $6.09 $6.03 $6.07 $3.74 351,693
2017-05-09 $6.04 $6.07 $6.00 $6.06 $3.73 268,857
2017-05-08 $5.97 $6.04 $5.96 $6.02 $3.71 296,977
2017-05-05 $5.90 $6.00 $5.90 $5.94 $3.66 767,345
2017-05-04 $6.06 $6.06 $5.88 $5.88 $3.62 1,052,829
2017-05-03 $6.15 $6.15 $6.06 $6.07 $3.74 348,208
2017-05-02 $6.09 $6.16 $6.07 $6.16 $3.79 307,680
2017-05-01 $6.11 $6.11 $6.06 $6.09 $3.75 430,701
2017-04-28 $6.12 $6.12 $6.07 $6.08 $3.74 390,431
2017-04-27 $6.06 $6.09 $6.04 $6.09 $3.75 331,071
2017-04-26 $6.00 $6.03 $5.99 $6.03 $3.71 297,527
2017-04-25 $5.99 $6.03 $5.98 $6.00 $3.70 397,304
2017-04-24 $5.96 $6.00 $5.94 $5.97 $3.68 588,612
2017-04-21 $5.84 $5.92 $5.82 $5.92 $3.65 410,060
2017-04-20 $5.87 $5.87 $5.81 $5.83 $3.59 499,892
2017-04-19 $5.94 $5.95 $5.81 $5.83 $3.59 675,333
2017-04-18 $5.93 $5.96 $5.91 $5.95 $3.63 511,869
2017-04-17 $5.90 $5.93 $5.87 $5.93 $3.62 465,228
2017-04-13 $5.89 $5.90 $5.86 $5.88 $3.59 283,134
2017-04-12 $5.90 $5.90 $5.87 $5.88 $3.59 328,717
2017-04-11 $5.88 $5.91 $5.88 $5.90 $3.60 391,661
2017-04-10 $5.89 $5.90 $5.84 $5.88 $3.59 420,891
2017-04-07 $5.83 $5.90 $5.83 $5.88 $3.59 436,458
2017-04-06 $5.81 $5.83 $5.76 $5.83 $3.56 361,994
2017-04-05 $5.77 $5.81 $5.76 $5.81 $3.55 485,424
2017-04-04 $5.65 $5.75 $5.65 $5.73 $3.50 713,041
2017-04-03 $5.73 $5.80 $5.63 $5.66 $3.46 1,854,227
2017-03-31 $5.70 $5.72 $5.68 $5.72 $3.49 324,769
2017-03-30 $5.67 $5.72 $5.66 $5.69 $3.47 621,679
2017-03-29 $5.62 $5.68 $5.61 $5.67 $3.46 552,271
2017-03-28 $5.60 $5.61 $5.58 $5.60 $3.42 363,335
2017-03-27 $5.57 $5.61 $5.54 $5.61 $3.43 355,419
2017-03-24 $5.52 $5.60 $5.52 $5.60 $3.42 382,272
2017-03-23 $5.49 $5.55 $5.45 $5.52 $3.37 432,865
2017-03-22 $5.50 $5.50 $5.45 $5.49 $3.35 568,907
2017-03-21 $5.61 $5.64 $5.55 $5.55 $3.36 509,156
2017-03-20 $5.62 $5.65 $5.59 $5.61 $3.39 311,084
2017-03-17 $5.57 $5.61 $5.54 $5.61 $3.39 299,898
2017-03-16 $5.58 $5.58 $5.45 $5.53 $3.35 581,139
2017-03-15 $5.44 $5.57 $5.43 $5.55 $3.36 500,611
2017-03-14 $5.50 $5.50 $5.40 $5.45 $3.30 530,748
2017-03-13 $5.46 $5.51 $5.45 $5.51 $3.33 347,021
2017-03-10 $5.41 $5.45 $5.40 $5.44 $3.29 402,216
2017-03-09 $5.50 $5.51 $5.35 $5.38 $3.26 735,477
2017-03-08 $5.56 $5.57 $5.51 $5.51 $3.33 334,242
2017-03-07 $5.59 $5.60 $5.57 $5.57 $3.37 260,631
2017-03-06 $5.65 $5.65 $5.60 $5.61 $3.39 311,645
2017-03-03 $5.63 $5.65 $5.61 $5.65 $3.42 379,127
2017-03-02 $5.68 $5.71 $5.59 $5.60 $3.39 859,809
2017-03-01 $5.67 $5.71 $5.67 $5.70 $3.45 584,835
2017-02-28 $5.67 $5.68 $5.64 $5.66 $3.43 657,304
2017-02-27 $5.61 $5.67 $5.60 $5.66 $3.43 491,354
2017-02-24 $5.57 $5.61 $5.55 $5.60 $3.39 524,929
2017-02-23 $5.55 $5.61 $5.53 $5.57 $3.37 682,655
2017-02-22 $5.56 $5.56 $5.51 $5.52 $3.34 618,232
2017-02-21 $5.69 $5.70 $5.53 $5.53 $3.35 1,210,600
2017-02-17 $5.64 $5.69 $5.62 $5.67 $3.43 485,049
2017-02-16 $5.62 $5.66 $5.59 $5.66 $3.43 520,515
2017-02-15 $5.62 $5.65 $5.61 $5.64 $3.38 440,725
2017-02-14 $5.64 $5.64 $5.59 $5.64 $3.38 493,095
2017-02-13 $5.63 $5.66 $5.60 $5.63 $3.38 560,739
2017-02-10 $5.51 $5.63 $5.51 $5.60 $3.36 614,965
2017-02-09 $5.56 $5.57 $5.51 $5.52 $3.31 493,608
2017-02-08 $5.50 $5.55 $5.48 $5.55 $3.33 563,203
2017-02-07 $5.47 $5.48 $5.45 $5.48 $3.29 502,733
2017-02-06 $5.49 $5.49 $5.43 $5.44 $3.26 460,723
2017-02-03 $5.55 $5.55 $5.46 $5.46 $3.28 689,327
2017-02-02 $5.49 $5.52 $5.47 $5.51 $3.31 449,594
2017-02-01 $5.48 $5.52 $5.45 $5.48 $3.29 735,700
2017-01-31 $5.43 $5.46 $5.41 $5.45 $3.27 646,739
2017-01-30 $5.42 $5.45 $5.40 $5.43 $3.26 734,234
2017-01-27 $5.48 $5.48 $5.45 $5.46 $3.28 402,635
2017-01-26 $5.37 $5.47 $5.36 $5.47 $3.28 1,345,903
2017-01-25 $5.33 $5.37 $5.30 $5.37 $3.22 1,356,300
2017-01-24 $5.30 $5.32 $5.27 $5.29 $3.17 1,439,458
2017-01-23 $5.29 $5.30 $5.23 $5.26 $3.16 2,248,015
2017-01-20 $5.22 $5.27 $5.20 $5.22 $3.13 894,975
2017-01-19 $5.30 $5.30 $5.22 $5.25 $3.12 654,512
2017-01-18 $5.28 $5.29 $5.26 $5.28 $3.14 491,486
2017-01-17 $5.25 $5.29 $5.25 $5.27 $3.13 360,111
2017-01-13 $5.26 $5.28 $5.25 $5.25 $3.12 436,230
2017-01-12 $5.26 $5.27 $5.24 $5.26 $3.13 393,873
2017-01-11 $5.24 $5.28 $5.24 $5.26 $3.13 485,558
2017-01-10 $5.28 $5.28 $5.24 $5.24 $3.11 465,789
2017-01-09 $5.25 $5.28 $5.24 $5.25 $3.12 374,023
2017-01-06 $5.20 $5.27 $5.18 $5.26 $3.13 1,041,094
2017-01-05 $5.13 $5.20 $5.13 $5.18 $3.08 2,769,036
2017-01-04 $5.15 $5.20 $5.15 $5.15 $3.06 2,357,974
2017-01-03 $5.15 $5.18 $5.12 $5.12 $3.04 2,138,386
2016-12-30 $5.14 $5.15 $5.09 $5.13 $3.05 857,778
2016-12-29 $5.10 $5.13 $5.08 $5.09 $3.02 1,042,780
2016-12-28 $5.16 $5.16 $5.08 $5.10 $3.03 812,644
2016-12-27 $5.17 $5.18 $5.15 $5.16 $3.07 480,573
2016-12-23 $5.16 $5.20 $5.11 $5.15 $3.06 872,225
2016-12-22 $5.14 $5.17 $5.14 $5.16 $3.07 411,909
2016-12-21 $5.16 $5.19 $5.14 $5.15 $3.06 413,096
2016-12-20 $5.17 $5.20 $5.13 $5.16 $3.07 508,138
2016-12-19 $5.18 $5.22 $5.18 $5.22 $3.07 452,773
2016-12-16 $5.13 $5.19 $5.13 $5.17 $3.04 415,485
2016-12-15 $5.18 $5.22 $5.13 $5.14 $3.02 680,862
2016-12-14 $5.24 $5.26 $5.19 $5.21 $3.07 878,178
2016-12-13 $5.27 $5.29 $5.23 $5.25 $3.09 501,802
2016-12-12 $5.32 $5.32 $5.22 $5.22 $3.07 276,006
2016-12-09 $5.23 $5.27 $5.22 $5.26 $3.10 315,433
2016-12-08 $5.21 $5.26 $5.20 $5.23 $3.08 633,018
2016-12-07 $5.14 $5.22 $5.13 $5.20 $3.06 475,012
2016-12-06 $5.17 $5.17 $5.12 $5.12 $3.01 504,863
2016-12-05 $5.09 $5.16 $5.08 $5.13 $3.02 376,073
2016-12-02 $5.02 $5.08 $5.02 $5.06 $2.98 374,579
2016-12-01 $5.06 $5.09 $5.02 $5.05 $2.97 460,879
2016-11-30 $5.13 $5.17 $5.07 $5.07 $2.98 605,971
2016-11-29 $5.11 $5.16 $5.11 $5.13 $3.02 458,382
2016-11-28 $5.16 $5.17 $5.12 $5.13 $3.02 324,665
2016-11-25 $5.07 $5.21 $5.07 $5.18 $3.05 543,737
2016-11-23 $5.04 $5.06 $5.02 $5.05 $2.97 446,196
2016-11-22 $5.01 $5.05 $4.99 $5.05 $2.97 473,448
2016-11-21 $4.99 $5.00 $4.96 $4.99 $2.94 897,387
2016-11-18 $4.97 $4.99 $4.93 $4.95 $2.91 369,715
2016-11-17 $4.97 $5.05 $4.97 $5.00 $2.91 560,047
2016-11-16 $5.00 $5.00 $4.92 $4.99 $2.91 399,102
2016-11-15 $5.00 $5.02 $4.84 $5.00 $2.91 756,083
2016-11-14 $5.05 $5.05 $4.95 $4.97 $2.90 526,269
2016-11-11 $5.02 $5.08 $5.02 $5.08 $2.96 343,544
2016-11-10 $5.20 $5.20 $5.07 $5.09 $2.97 414,642
2016-11-09 $5.13 $5.22 $5.06 $5.18 $3.02 380,926
2016-11-08 $5.19 $5.22 $5.18 $5.21 $3.04 224,034
2016-11-07 $5.21 $5.23 $5.18 $5.20 $3.03 229,747
2016-11-04 $5.16 $5.18 $5.14 $5.16 $3.01 146,260
2016-11-03 $5.19 $5.20 $5.14 $5.14 $2.99 157,953
2016-11-02 $5.22 $5.23 $5.19 $5.20 $3.03 644,353
2016-11-01 $5.25 $5.27 $5.22 $5.22 $3.04 322,335
2016-10-31 $5.27 $5.30 $5.26 $5.28 $3.08 450,089
2016-10-28 $5.25 $5.27 $5.24 $5.24 $3.05 319,254
2016-10-27 $5.34 $5.34 $5.25 $5.25 $3.06 492,423
2016-10-26 $5.37 $5.37 $5.31 $5.33 $3.11 163,833
2016-10-25 $5.39 $5.40 $5.36 $5.40 $3.15 218,626
2016-10-24 $5.40 $5.42 $5.36 $5.39 $3.14 321,659
2016-10-21 $5.38 $5.38 $5.35 $5.38 $3.13 225,732
2016-10-20 $5.34 $5.39 $5.34 $5.39 $3.14 213,484
2016-10-19 $5.41 $5.45 $5.39 $5.45 $3.15 279,619
2016-10-18 $5.36 $5.39 $5.34 $5.38 $3.11 296,950
2016-10-17 $5.33 $5.33 $5.30 $5.31 $3.07 242,304
2016-10-14 $5.40 $5.40 $5.32 $5.34 $3.08 238,204
2016-10-13 $5.36 $5.37 $5.31 $5.37 $3.10 409,253
2016-10-12 $5.38 $5.40 $5.37 $5.39 $3.11 284,663
2016-10-11 $5.42 $5.42 $5.38 $5.40 $3.12 270,632
2016-10-10 $5.45 $5.46 $5.42 $5.44 $3.14 275,180
2016-10-07 $5.49 $5.50 $5.42 $5.44 $3.14 204,380
2016-10-06 $5.48 $5.48 $5.43 $5.48 $3.16 220,899
2016-10-05 $5.51 $5.51 $5.46 $5.47 $3.16 304,271
2016-10-04 $5.54 $5.56 $5.50 $5.52 $3.19 365,029
2016-10-03 $5.55 $5.57 $5.55 $5.55 $3.20 403,183
2016-09-30 $5.53 $5.57 $5.53 $5.55 $3.20 314,335
2016-09-29 $5.59 $5.59 $5.51 $5.54 $3.20 333,409
2016-09-28 $5.63 $5.63 $5.55 $5.60 $3.23 353,877
2016-09-27 $5.62 $5.63 $5.59 $5.61 $3.24 175,256
2016-09-26 $5.65 $5.65 $5.62 $5.63 $3.25 302,954
2016-09-23 $5.66 $5.67 $5.63 $5.67 $3.27 239,315
2016-09-22 $5.65 $5.67 $5.64 $5.66 $3.27 373,655
2016-09-21 $5.57 $5.61 $5.54 $5.60 $3.23 388,083
2016-09-20 $5.60 $5.61 $5.59 $5.61 $3.21 227,446
2016-09-19 $5.57 $5.59 $5.55 $5.56 $3.18 227,426
2016-09-16 $5.56 $5.56 $5.53 $5.56 $3.18 159,084
2016-09-15 $5.56 $5.59 $5.54 $5.58 $3.19 272,543
2016-09-14 $5.57 $5.62 $5.55 $5.56 $3.18 235,924
2016-09-13 $5.66 $5.66 $5.56 $5.57 $3.19 220,748
2016-09-12 $5.68 $5.70 $5.61 $5.70 $3.26 266,325
2016-09-09 $5.77 $5.77 $5.68 $5.71 $3.27 436,697
2016-09-08 $5.86 $5.86 $5.80 $5.82 $3.33 481,407
2016-09-07 $5.86 $5.87 $5.84 $5.85 $3.35 379,474
2016-09-06 $5.87 $5.89 $5.83 $5.89 $3.37 395,458
2016-09-02 $5.77 $5.90 $5.77 $5.90 $3.38 1,009,187
2016-09-01 $5.79 $5.79 $5.75 $5.76 $3.30 289,802
2016-08-31 $5.80 $5.80 $5.75 $5.77 $3.30 325,416
2016-08-30 $5.79 $5.81 $5.75 $5.79 $3.31 326,312
2016-08-29 $5.73 $5.80 $5.73 $5.78 $3.31 342,778
2016-08-26 $5.76 $5.78 $5.70 $5.74 $3.28 221,765
2016-08-25 $5.72 $5.76 $5.71 $5.76 $3.30 532,672
2016-08-24 $5.73 $5.73 $5.69 $5.71 $3.27 170,048
2016-08-23 $5.73 $5.75 $5.71 $5.73 $3.28 231,557
2016-08-22 $5.66 $5.70 $5.65 $5.70 $3.26 261,779
2016-08-19 $5.72 $5.73 $5.69 $5.73 $3.25 297,334
2016-08-18 $5.70 $5.73 $5.69 $5.72 $3.24 191,644
2016-08-17 $5.79 $5.79 $5.67 $5.71 $3.24 573,850
2016-08-16 $5.74 $5.80 $5.68 $5.77 $3.27 738,294
2016-08-15 $5.71 $5.77 $5.71 $5.73 $3.25 300,559
2016-08-12 $5.70 $5.72 $5.68 $5.71 $3.24 233,453
2016-08-11 $5.75 $5.75 $5.67 $5.68 $3.22 630,642
2016-08-10 $5.70 $5.74 $5.68 $5.74 $3.26 407,572
2016-08-09 $5.64 $5.69 $5.64 $5.69 $3.23 424,377
2016-08-08 $5.64 $5.67 $5.61 $5.61 $3.18 243,819
2016-08-05 $5.61 $5.63 $5.60 $5.61 $3.18 87,272
2016-08-04 $5.62 $5.65 $5.58 $5.60 $3.18 72,106
2016-08-03 $5.58 $5.63 $5.57 $5.63 $3.19 231,609
2016-08-02 $5.66 $5.71 $5.59 $5.60 $3.18 351,894
2016-08-01 $5.80 $5.80 $5.73 $5.73 $3.25 325,930
2016-07-29 $5.72 $5.79 $5.69 $5.79 $3.28 605,749
2016-07-28 $5.65 $5.72 $5.65 $5.72 $3.24 251,747
2016-07-27 $5.70 $5.70 $5.61 $5.65 $3.20 437,309
2016-07-26 $5.63 $5.70 $5.63 $5.68 $3.22 510,438
2016-07-25 $5.59 $5.64 $5.56 $5.63 $3.19 393,956
2016-07-22 $5.53 $5.60 $5.53 $5.59 $3.17 554,646
2016-07-21 $5.49 $5.52 $5.47 $5.52 $3.13 459,889
2016-07-20 $5.49 $5.50 $5.47 $5.49 $3.11 393,545
2016-07-19 $5.51 $5.52 $5.50 $5.50 $3.09 469,334
2016-07-18 $5.50 $5.51 $5.48 $5.51 $3.10 860,823
2016-07-15 $5.50 $5.51 $5.48 $5.48 $3.08 451,259
2016-07-14 $5.51 $5.53 $5.43 $5.50 $3.09 1,388,058
2016-07-13 $5.50 $5.55 $5.46 $5.49 $3.09 1,178,939
2016-07-12 $5.51 $5.54 $5.47 $5.48 $3.08 1,300,613
2016-07-11 $5.51 $5.56 $5.48 $5.49 $3.09 793,488
2016-07-08 $5.48 $5.51 $5.46 $5.51 $3.10 187,501
2016-07-07 $5.50 $5.51 $5.39 $5.45 $3.06 314,379
2016-07-06 $5.41 $5.46 $5.38 $5.45 $3.06 138,816
2016-07-05 $5.49 $5.49 $5.41 $5.47 $3.07 297,610
2016-07-01 $5.48 $5.55 $5.46 $5.54 $3.11 215,686
2016-06-30 $5.45 $5.50 $5.40 $5.49 $3.09 296,816
2016-06-29 $5.30 $5.43 $5.30 $5.43 $3.05 204,730
2016-06-28 $5.23 $5.28 $5.19 $5.25 $2.95 352,802
2016-06-27 $5.35 $5.36 $5.16 $5.17 $2.91 305,245
2016-06-24 $5.38 $5.46 $5.36 $5.42 $3.05 326,856
2016-06-23 $5.57 $5.58 $5.55 $5.58 $3.14 171,367
2016-06-22 $5.53 $5.56 $5.50 $5.51 $3.10 172,346
2016-06-21 $5.51 $5.62 $5.51 $5.53 $3.11 623,271
2016-06-20 $5.49 $5.61 $5.49 $5.55 $3.09 219,555
2016-06-17 $5.48 $5.50 $5.42 $5.45 $3.04 275,166
2016-06-16 $5.48 $5.49 $5.42 $5.49 $3.06 255,800
2016-06-15 $5.50 $5.53 $5.48 $5.50 $3.06 231,609
2016-06-14 $5.58 $5.58 $5.48 $5.48 $3.05 291,354
2016-06-13 $5.64 $5.64 $5.58 $5.61 $3.12 384,355
2016-06-10 $5.68 $5.69 $5.62 $5.66 $3.15 227,990
2016-06-09 $5.71 $5.73 $5.69 $5.70 $3.17 219,585
2016-06-08 $5.67 $5.73 $5.67 $5.70 $3.17 241,200
2016-06-07 $5.59 $5.68 $5.59 $5.65 $3.15 335,048
2016-06-06 $5.58 $5.65 $5.58 $5.60 $3.12 330,227
2016-06-03 $5.57 $5.61 $5.56 $5.59 $3.11 323,487
2016-06-02 $5.52 $5.58 $5.51 $5.58 $3.11 283,334
2016-06-01 $5.52 $5.56 $5.50 $5.53 $3.08 513,633
2016-05-31 $5.59 $5.60 $5.52 $5.53 $3.08 331,681
2016-05-27 $5.51 $5.57 $5.51 $5.57 $3.10 458,977
2016-05-26 $5.49 $5.55 $5.48 $5.55 $3.09 395,578
2016-05-25 $5.48 $5.53 $5.48 $5.50 $3.06 121,645
2016-05-24 $5.44 $5.48 $5.44 $5.46 $3.04 374,994
2016-05-23 $5.44 $5.47 $5.42 $5.42 $3.02 313,348
2016-05-20 $5.42 $5.45 $5.39 $5.41 $3.01 391,298
2016-05-19 $5.44 $5.44 $5.38 $5.40 $3.01 328,399
2016-05-18 $5.53 $5.58 $5.50 $5.54 $3.06 245,218
2016-05-17 $5.57 $5.60 $5.52 $5.55 $3.06 306,008
2016-05-16 $5.57 $5.63 $5.56 $5.61 $3.10 222,419
2016-05-13 $5.61 $5.64 $5.56 $5.58 $3.08 220,624
2016-05-12 $5.68 $5.68 $5.61 $5.63 $3.11 177,413
2016-05-11 $5.70 $5.73 $5.66 $5.67 $3.13 180,671
2016-05-10 $5.70 $5.74 $5.68 $5.74 $3.17 188,203
2016-05-09 $5.65 $5.69 $5.64 $5.66 $3.12 182,961
2016-05-06 $5.61 $5.66 $5.58 $5.65 $3.12 139,316
2016-05-05 $5.66 $5.67 $5.63 $5.65 $3.12 151,675
2016-05-04 $5.64 $5.66 $5.61 $5.64 $3.11 203,241
2016-05-03 $5.70 $5.70 $5.62 $5.65 $3.12 228,113
2016-05-02 $5.71 $5.73 $5.69 $5.71 $3.15 192,834
2016-04-29 $5.71 $5.74 $5.66 $5.71 $3.15 389,277
2016-04-28 $5.71 $5.72 $5.68 $5.71 $3.15 116,938
2016-04-27 $5.68 $5.72 $5.67 $5.72 $3.16 143,030
2016-04-26 $5.68 $5.72 $5.66 $5.70 $3.15 313,757
2016-04-25 $5.62 $5.67 $5.62 $5.65 $3.12 145,286
2016-04-22 $5.62 $5.65 $5.60 $5.65 $3.12 153,436
2016-04-21 $5.63 $5.64 $5.59 $5.60 $3.09 245,657
2016-04-20 $5.61 $5.63 $5.60 $5.61 $3.10 306,028
2016-04-19 $5.64 $5.67 $5.64 $5.66 $3.10 275,180
2016-04-18 $5.56 $5.62 $5.56 $5.62 $3.07 195,372
2016-04-15 $5.50 $5.57 $5.50 $5.55 $3.04 251,809
2016-04-14 $5.59 $5.60 $5.54 $5.55 $3.04 232,404
2016-04-13 $5.55 $5.61 $5.55 $5.60 $3.06 282,424
2016-04-12 $5.50 $5.56 $5.49 $5.55 $3.04 155,172
2016-04-11 $5.49 $5.54 $5.48 $5.49 $3.00 187,032
2016-04-08 $5.46 $5.49 $5.43 $5.44 $2.98 254,981
2016-04-07 $5.43 $5.45 $5.40 $5.43 $2.97 258,475
2016-04-06 $5.41 $5.46 $5.37 $5.45 $2.98 202,910
2016-04-05 $5.47 $5.47 $5.40 $5.41 $2.96 223,267
2016-04-04 $5.57 $5.59 $5.48 $5.49 $3.00 269,556
2016-04-01 $5.54 $5.60 $5.51 $5.59 $3.06 254,536
2016-03-31 $5.55 $5.59 $5.52 $5.59 $3.06 423,524
2016-03-30 $5.50 $5.56 $5.48 $5.52 $3.02 261,059
2016-03-29 $5.40 $5.50 $5.38 $5.47 $2.99 258,992
2016-03-28 $5.42 $5.45 $5.38 $5.41 $2.96 180,827
2016-03-24 $5.41 $5.41 $5.36 $5.41 $2.96 129,793
2016-03-23 $5.46 $5.47 $5.44 $5.46 $2.99 178,123
2016-03-22 $5.43 $5.49 $5.43 $5.46 $2.99 266,466
2016-03-21 $5.46 $5.48 $5.43 $5.48 $3.00 126,581
2016-03-18 $5.53 $5.55 $5.48 $5.49 $2.98 227,736
2016-03-17 $5.41 $5.51 $5.41 $5.49 $2.98 201,684
2016-03-16 $5.34 $5.43 $5.33 $5.43 $2.94 160,026
2016-03-15 $5.37 $5.39 $5.35 $5.35 $2.90 138,084
2016-03-14 $5.39 $5.42 $5.38 $5.41 $2.93 108,826
2016-03-11 $5.32 $5.39 $5.32 $5.38 $2.92 191,723
2016-03-10 $5.33 $5.36 $5.27 $5.30 $2.87 120,148
2016-03-09 $5.31 $5.35 $5.28 $5.33 $2.89 159,117
2016-03-08 $5.28 $5.31 $5.27 $5.30 $2.87 154,646
2016-03-07 $5.28 $5.32 $5.26 $5.32 $2.88 220,031
2016-03-04 $5.28 $5.33 $5.28 $5.30 $2.87 265,925
2016-03-03 $5.22 $5.28 $5.21 $5.24 $2.84 205,524
2016-03-02 $5.18 $5.25 $5.18 $5.24 $2.84 196,533
2016-03-01 $5.09 $5.18 $5.08 $5.18 $2.81 241,135
2016-02-29 $5.04 $5.10 $5.02 $5.06 $2.74 322,683
2016-02-26 $5.00 $5.03 $4.96 $5.02 $2.72 323,814
2016-02-25 $4.91 $4.99 $4.89 $4.99 $2.70 126,177
2016-02-24 $4.82 $4.92 $4.80 $4.89 $2.65 142,557
2016-02-23 $4.87 $4.89 $4.84 $4.87 $2.64 314,614
2016-02-22 $4.91 $4.93 $4.86 $4.86 $2.63 318,028
2016-02-19 $4.84 $4.93 $4.84 $4.91 $2.63 320,318
2016-02-18 $4.84 $4.89 $4.82 $4.87 $2.61 212,166
2016-02-17 $4.78 $4.85 $4.78 $4.84 $2.60 206,284
2016-02-16 $4.74 $4.78 $4.69 $4.75 $2.55 263,253
2016-02-12 $4.68 $4.72 $4.64 $4.69 $2.52 303,555
2016-02-11 $4.63 $4.71 $4.63 $4.66 $2.50 323,534
2016-02-10 $4.80 $4.84 $4.74 $4.75 $2.55 450,311
2016-02-09 $4.89 $4.89 $4.77 $4.79 $2.57 267,882
2016-02-08 $5.05 $5.05 $4.90 $4.95 $2.66 263,453
2016-02-05 $5.20 $5.20 $5.10 $5.13 $2.75 222,940
2016-02-04 $5.16 $5.25 $5.13 $5.25 $2.82 285,410
2016-02-03 $5.12 $5.21 $5.06 $5.19 $2.78 232,383
2016-02-02 $5.02 $5.13 $5.02 $5.12 $2.75 693,222
2016-02-01 $5.08 $5.19 $5.07 $5.18 $2.78 505,862
2016-01-29 $5.11 $5.15 $5.05 $5.10 $2.74 449,298
2016-01-28 $5.02 $5.08 $4.98 $5.05 $2.71 264,126
2016-01-27 $4.97 $5.03 $4.94 $5.00 $2.68 472,689
2016-01-26 $4.94 $5.00 $4.93 $4.99 $2.68 232,375
2016-01-25 $4.97 $4.99 $4.91 $4.92 $2.64 222,236
2016-01-22 $4.88 $4.99 $4.86 $4.98 $2.67 367,008
2016-01-21 $4.83 $4.88 $4.75 $4.85 $2.60 493,258
2016-01-20 $4.97 $4.98 $4.72 $4.82 $2.59 546,439
2016-01-19 $5.16 $5.17 $5.06 $5.09 $2.70 324,950
2016-01-15 $5.12 $5.16 $5.08 $5.15 $2.73 380,394
2016-01-14 $5.26 $5.28 $5.15 $5.25 $2.79 463,522
2016-01-13 $5.39 $5.40 $5.28 $5.29 $2.81 423,670
2016-01-12 $5.45 $5.48 $5.35 $5.37 $2.85 367,629
2016-01-11 $5.51 $5.52 $5.41 $5.43 $2.88 595,255
2016-01-08 $5.63 $5.63 $5.50 $5.50 $2.92 221,516
2016-01-07 $5.62 $5.65 $5.59 $5.65 $3.00 321,702
2016-01-06 $5.72 $5.74 $5.66 $5.70 $3.03 368,275
2016-01-05 $5.78 $5.78 $5.71 $5.75 $3.05 532,750
2016-01-04 $5.71 $5.76 $5.65 $5.75 $3.05 454,696
2015-12-31 $5.79 $5.81 $5.77 $5.77 $3.06 506,083
2015-12-30 $5.81 $5.81 $5.78 $5.79 $3.07 259,159
2015-12-29 $5.81 $5.87 $5.81 $5.81 $3.09 464,374
2015-12-28 $5.86 $5.86 $5.78 $5.81 $3.09 302,823
2015-12-24 $5.84 $5.90 $5.84 $5.86 $3.11 151,881
2015-12-23 $5.81 $5.87 $5.81 $5.86 $3.11 297,804
2015-12-22 $5.74 $5.80 $5.71 $5.78 $3.07 275,427
2015-12-21 $5.73 $5.78 $5.69 $5.72 $3.04 401,021
2015-12-18 $5.74 $5.76 $5.73 $5.73 $3.02 350,418
2015-12-17 $5.76 $5.79 $5.72 $5.75 $3.03 376,469
2015-12-16 $5.65 $5.77 $5.65 $5.75 $3.03 294,402
2015-12-15 $5.58 $5.64 $5.58 $5.63 $2.96 304,239
2015-12-14 $5.69 $5.70 $5.54 $5.56 $2.93 306,727
2015-12-11 $5.68 $5.75 $5.65 $5.67 $2.98 301,841
2015-12-10 $5.78 $5.82 $5.74 $5.74 $3.02 181,344
2015-12-09 $5.82 $5.85 $5.77 $5.80 $3.05 285,203
2015-12-08 $5.80 $5.85 $5.77 $5.80 $3.05 259,607
2015-12-07 $5.87 $5.88 $5.83 $5.84 $3.07 232,167
2015-12-04 $5.87 $5.92 $5.86 $5.90 $3.11 134,684
2015-12-03 $5.91 $5.92 $5.83 $5.86 $3.08 356,393
2015-12-02 $5.92 $5.95 $5.89 $5.90 $3.11 270,834
2015-12-01 $5.91 $5.96 $5.91 $5.93 $3.12 463,020
2015-11-30 $5.90 $5.93 $5.86 $5.87 $3.09 361,335
2015-11-27 $5.90 $5.92 $5.87 $5.92 $3.12 52,074
2015-11-25 $5.90 $5.93 $5.88 $5.89 $3.10 207,293
2015-11-24 $5.87 $5.99 $5.84 $5.93 $3.12 506,518
2015-11-23 $5.90 $5.92 $5.85 $5.89 $3.10 227,292
2015-11-20 $5.87 $5.89 $5.85 $5.89 $3.10 140,024
2015-11-19 $5.80 $5.85 $5.80 $5.83 $3.07 220,687
2015-11-18 $5.81 $5.82 $5.79 $5.80 $3.05 397,234
2015-11-17 $5.84 $5.86 $5.80 $5.83 $3.04 306,944
2015-11-16 $5.75 $5.82 $5.74 $5.82 $3.04 455,748
2015-11-13 $5.78 $5.80 $5.74 $5.75 $3.00 362,352
2015-11-12 $5.88 $5.90 $5.80 $5.80 $3.03 341,492
2015-11-11 $5.99 $5.99 $5.89 $5.89 $3.07 539,658
2015-11-10 $5.96 $5.99 $5.94 $5.97 $3.12 166,486
2015-11-09 $6.07 $6.07 $5.94 $5.96 $3.11 223,352
2015-11-06 $6.08 $6.12 $6.03 $6.10 $3.18 350,978
2015-11-05 $6.13 $6.13 $6.09 $6.11 $3.19 215,503
2015-11-04 $6.18 $6.21 $6.05 $6.09 $3.18 301,886
2015-11-03 $6.21 $6.21 $6.14 $6.18 $3.23 238,412
2015-11-02 $6.14 $6.25 $6.12 $6.24 $3.26 241,804
2015-10-30 $6.08 $6.17 $6.06 $6.14 $3.20 379,237
2015-10-29 $6.09 $6.10 $6.01 $6.03 $3.15 206,782
2015-10-28 $6.15 $6.17 $6.09 $6.10 $3.18 334,689
2015-10-27 $6.20 $6.20 $6.11 $6.12 $3.19 196,703
2015-10-26 $6.23 $6.23 $6.19 $6.21 $3.24 170,424
2015-10-23 $6.24 $6.24 $6.20 $6.22 $3.25 217,234
2015-10-22 $6.16 $6.25 $6.16 $6.19 $3.23 254,652
2015-10-21 $6.13 $6.19 $6.12 $6.16 $3.22 286,523
2015-10-20 $6.15 $6.20 $6.13 $6.17 $3.19 241,644
2015-10-19 $6.05 $6.16 $6.05 $6.15 $3.18 400,880
2015-10-16 $6.01 $6.07 $6.01 $6.07 $3.14 196,912
2015-10-15 $5.98 $6.02 $5.96 $6.02 $3.12 278,592
2015-10-14 $5.97 $6.00 $5.96 $5.97 $3.09 277,125
2015-10-13 $5.95 $6.01 $5.95 $5.98 $3.10 266,690
2015-10-12 $5.98 $6.02 $5.98 $6.01 $3.11 285,391
2015-10-09 $6.00 $6.02 $5.98 $5.99 $3.10 177,576
2015-10-08 $5.94 $5.99 $5.94 $5.98 $3.10 260,408
2015-10-07 $5.91 $5.96 $5.89 $5.95 $3.08 438,019
2015-10-06 $5.81 $5.89 $5.80 $5.88 $3.04 385,919
2015-10-05 $5.71 $5.80 $5.71 $5.80 $3.00 327,519
2015-10-02 $5.57 $5.66 $5.55 $5.66 $2.93 324,085
2015-10-01 $5.63 $5.63 $5.57 $5.61 $2.90 419,492
2015-09-30 $5.65 $5.68 $5.58 $5.58 $2.89 494,866
2015-09-29 $5.64 $5.68 $5.58 $5.58 $2.89 271,012
2015-09-28 $5.79 $5.80 $5.62 $5.63 $2.91 195,790
2015-09-25 $5.81 $5.84 $5.80 $5.82 $3.01 182,777
2015-09-24 $5.80 $5.83 $5.76 $5.78 $2.99 140,496
2015-09-23 $5.89 $5.89 $5.85 $5.86 $3.03 136,286
2015-09-22 $5.85 $5.91 $5.85 $5.90 $3.05 161,275
2015-09-21 $5.94 $5.95 $5.90 $5.90 $3.05 176,398
2015-09-18 $5.85 $5.99 $5.85 $5.99 $3.08 144,816
2015-09-17 $5.85 $5.96 $5.83 $5.94 $3.05 250,638
2015-09-16 $5.82 $5.89 $5.80 $5.89 $3.02 230,486
2015-09-15 $5.75 $5.82 $5.75 $5.80 $2.98 192,843
2015-09-14 $5.76 $5.78 $5.75 $5.76 $2.96 226,818
2015-09-11 $5.81 $5.82 $5.78 $5.78 $2.97 163,216
2015-09-10 $5.77 $5.83 $5.77 $5.81 $2.98 182,299
2015-09-09 $5.88 $5.90 $5.80 $5.81 $2.98 159,548
2015-09-08 $5.83 $5.89 $5.81 $5.86 $3.01 222,061
2015-09-04 $5.74 $5.77 $5.71 $5.76 $2.96 210,388
2015-09-03 $5.78 $5.82 $5.78 $5.80 $2.98 135,490
2015-09-02 $5.73 $5.80 $5.72 $5.78 $2.97 212,248
2015-09-01 $5.68 $5.75 $5.66 $5.72 $2.94 457,009
2015-08-31 $5.85 $5.86 $5.77 $5.77 $2.96 519,373
2015-08-28 $5.83 $5.88 $5.80 $5.86 $3.01 403,569
2015-08-27 $5.80 $5.88 $5.76 $5.81 $2.98 330,259

Aberdeen Global Premier Properties Fund (AWP) News Headlines

Recent Aberdeen Global Premier Properties Fund (AWP) News
Similar Companies to Aberdeen Global Premier Properties Fund (AWP) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.