Banco Bilbao Vizcaya Argentaria. (BBVA) Exchange: NYSE

Data as of Nov. 6, 2024

$9.65 ($-0.81) -7.74%

Banco Bilbao Vizcaya Argentaria. - Daily Information
Click for more stock information on Banco Bilbao Vizcaya Argentaria..
Daily Information Data
Date Nov. 6, 2024
Open $9.63
Previous Close $9.65
High $9.69
Low $9.54
Adjusted Open $9.63
Previous Adjusted Close $9.65
Adjusted High $9.69
Adjusted Low $9.54

About Banco Bilbao Vizcaya Argentaria. (BBVA)

Banco Bilbao Vizcaya Argentaria (BBVA) is a multinational Spanish banking group based in Madrid, Spain. It is one of the largest financial institutions in the world, with a presence in more than 30 countries and a customer base of more than 30 million. BBVA was founded in 1857 and has grown to become a global leader in banking, with a strong presence particularly in Latin America, the Mediterranean, and Asia. BBVA operates in retail and wholesale banking, insurance, asset management, and private banking and works with corporations, businesses, and individuals all over the world. BBVA’s estimated total assets for 2020 was 667.67 billion Euro and the company had a global headcount of 133,717 employees in 2020, up from 131,039 employees in 2019.

Historical Stock Data for Banco Bilbao Vizcaya Argentaria. (BBVA)

Date Open High Low Close Adj.Close Volume
2024-11-06 $9.63 $9.69 $9.54 $9.65 $9.65 4,122,512
2024-11-05 $10.39 $10.50 $10.36 $10.46 $10.46 791,415
2024-11-04 $10.45 $10.48 $10.33 $10.33 $10.33 1,467,085
2024-11-01 $10.09 $10.23 $10.09 $10.09 $10.09 1,468,416
2024-10-31 $9.94 $9.97 $9.82 $9.93 $9.93 990,330
2024-10-30 $9.71 $9.91 $9.69 $9.85 $9.85 1,257,849
2024-10-29 $9.79 $9.84 $9.73 $9.75 $9.75 1,313,101
2024-10-28 $9.69 $9.85 $9.68 $9.85 $9.85 1,245,961
2024-10-25 $9.81 $9.83 $9.70 $9.70 $9.70 855,769
2024-10-24 $9.87 $9.89 $9.74 $9.82 $9.82 1,059,416
2024-10-23 $9.85 $9.90 $9.78 $9.81 $9.81 1,560,567
2024-10-22 $9.85 $9.94 $9.82 $9.92 $9.92 2,074,643
2024-10-21 $9.93 $9.96 $9.79 $9.83 $9.83 779,478
2024-10-18 $10.09 $10.12 $10.04 $10.08 $10.08 818,943
2024-10-17 $9.91 $9.94 $9.84 $9.87 $9.87 1,498,153
2024-10-16 $10.18 $10.20 $10.05 $10.06 $10.06 959,184
2024-10-15 $10.20 $10.32 $10.13 $10.14 $10.14 2,258,776
2024-10-14 $10.19 $10.25 $10.18 $10.23 $10.23 526,400
2024-10-11 $10.11 $10.19 $10.09 $10.18 $10.18 868,092
2024-10-10 $10.12 $10.13 $9.99 $10.06 $10.06 1,299,781
2024-10-09 $10.10 $10.17 $10.09 $10.15 $10.15 642,338
2024-10-08 $10.50 $10.56 $10.46 $10.53 $10.20 1,084,043
2024-10-07 $10.69 $10.70 $10.56 $10.62 $10.29 1,626,737
2024-10-04 $10.52 $10.56 $10.44 $10.53 $10.20 1,053,581
2024-10-03 $10.28 $10.36 $10.24 $10.32 $10.00 828,576
2024-10-02 $10.23 $10.25 $10.16 $10.20 $9.88 2,505,590
2024-10-01 $10.54 $10.56 $10.24 $10.28 $10.28 1,724,451
2024-09-30 $10.92 $10.94 $10.76 $10.84 $10.84 1,021,404
2024-09-27 $11.15 $11.17 $11.04 $11.07 $11.07 930,886
2024-09-26 $11.10 $11.20 $11.03 $11.14 $11.14 1,491,908
2024-09-25 $10.89 $10.90 $10.74 $10.77 $10.77 1,209,585
2024-09-24 $10.77 $10.88 $10.76 $10.88 $10.88 1,222,075
2024-09-23 $10.88 $10.92 $10.83 $10.84 $10.84 1,543,655
2024-09-20 $10.98 $10.99 $10.85 $10.86 $10.86 1,208,933
2024-09-19 $10.77 $10.94 $10.70 $10.94 $10.94 1,749,002
2024-09-18 $10.57 $10.69 $10.51 $10.54 $10.54 1,412,472
2024-09-17 $10.50 $10.54 $10.42 $10.47 $10.47 1,055,712
2024-09-16 $10.36 $10.44 $10.33 $10.43 $10.43 1,507,570
2024-09-13 $10.17 $10.31 $10.16 $10.30 $10.30 3,367,293
2024-09-12 $9.96 $10.09 $9.89 $10.09 $10.09 1,428,115
2024-09-11 $9.90 $9.94 $9.69 $9.93 $9.93 1,369,771
2024-09-10 $10.01 $10.01 $9.78 $9.86 $9.86 1,640,572
2024-09-09 $9.99 $10.05 $9.95 $9.99 $9.99 1,624,618
2024-09-06 $10.11 $10.14 $9.83 $9.87 $9.87 1,431,168
2024-09-05 $10.19 $10.21 $10.08 $10.13 $10.13 1,318,882
2024-09-04 $10.05 $10.10 $9.97 $9.98 $9.98 1,130,428
2024-09-03 $10.39 $10.39 $10.17 $10.18 $10.18 1,064,091
2024-08-30 $10.58 $10.66 $10.56 $10.65 $10.65 936,265
2024-08-29 $10.59 $10.60 $10.52 $10.56 $10.56 655,139
2024-08-28 $10.45 $10.59 $10.44 $10.56 $10.56 774,967
2024-08-27 $10.58 $10.62 $10.57 $10.62 $10.62 478,353
2024-08-26 $10.50 $10.57 $10.46 $10.53 $10.53 546,842
2024-08-23 $10.42 $10.60 $10.41 $10.59 $10.59 787,612
2024-08-22 $10.43 $10.45 $10.37 $10.38 $10.38 717,880
2024-08-21 $10.49 $10.50 $10.40 $10.46 $10.46 1,019,391
2024-08-20 $10.34 $10.41 $10.32 $10.39 $10.39 974,719
2024-08-19 $10.41 $10.48 $10.40 $10.47 $10.47 3,915,236
2024-08-16 $10.11 $10.21 $10.11 $10.21 $10.21 746,199
2024-08-15 $10.03 $10.11 $10.02 $10.06 $10.06 811,886
2024-08-14 $9.90 $9.92 $9.86 $9.89 $9.89 704,043
2024-08-13 $9.78 $9.93 $9.77 $9.91 $9.91 756,986
2024-08-12 $9.75 $9.79 $9.68 $9.74 $9.74 787,002
2024-08-09 $9.67 $9.78 $9.65 $9.76 $9.76 1,307,488
2024-08-08 $9.68 $9.73 $9.62 $9.70 $9.70 1,143,016
2024-08-07 $9.74 $9.79 $9.53 $9.55 $9.55 2,482,884
2024-08-06 $9.33 $9.64 $9.31 $9.58 $9.58 7,335,787
2024-08-05 $9.43 $9.62 $9.39 $9.58 $9.58 2,012,639
2024-08-02 $9.82 $9.84 $9.66 $9.68 $9.68 1,419,964
2024-08-01 $10.24 $10.28 $9.83 $9.90 $9.90 1,403,084
2024-07-31 $10.56 $10.62 $10.48 $10.54 $10.54 5,343,525
2024-07-30 $10.98 $11.06 $10.94 $10.94 $10.94 1,326,482
2024-07-29 $10.91 $10.92 $10.76 $10.86 $10.86 2,302,238
2024-07-26 $10.85 $10.97 $10.84 $10.97 $10.97 1,195,733
2024-07-25 $10.85 $10.96 $10.74 $10.90 $10.90 1,110,475
2024-07-24 $10.97 $11.04 $10.86 $10.88 $10.88 1,086,915
2024-07-23 $11.04 $11.17 $11.00 $11.11 $11.11 826,692
2024-07-22 $10.93 $11.08 $10.88 $11.03 $11.03 1,893,380
2024-07-19 $10.71 $10.82 $10.68 $10.80 $10.80 606,638
2024-07-18 $10.86 $10.90 $10.74 $10.75 $10.75 780,362
2024-07-17 $10.68 $10.75 $10.66 $10.71 $10.71 620,086
2024-07-16 $10.51 $10.60 $10.46 $10.60 $10.60 528,427
2024-07-15 $10.69 $10.72 $10.62 $10.64 $10.64 606,175
2024-07-12 $10.59 $10.66 $10.59 $10.64 $10.64 714,551
2024-07-11 $10.50 $10.56 $10.47 $10.53 $10.53 454,820
2024-07-10 $10.36 $10.50 $10.36 $10.49 $10.49 527,531
2024-07-09 $10.20 $10.32 $10.18 $10.26 $10.26 1,008,891
2024-07-08 $10.45 $10.46 $10.31 $10.33 $10.33 591,238
2024-07-05 $10.30 $10.42 $10.25 $10.42 $10.42 556,071
2024-07-03 $10.30 $10.36 $10.27 $10.36 $10.36 710,304
2024-07-02 $10.02 $10.13 $10.01 $10.12 $10.12 658,199
2024-07-01 $10.15 $10.22 $10.09 $10.15 $10.15 1,571,680
2024-06-28 $9.92 $10.05 $9.91 $10.03 $10.03 739,084
2024-06-27 $9.85 $9.91 $9.84 $9.87 $9.87 1,305,724
2024-06-26 $9.74 $9.83 $9.72 $9.82 $9.82 589,928
2024-06-25 $9.93 $9.97 $9.85 $9.95 $9.95 886,710
2024-06-24 $10.02 $10.11 $10.00 $10.06 $10.06 1,950,689
2024-06-21 $9.77 $9.84 $9.70 $9.74 $9.74 1,957,915
2024-06-20 $9.93 $10.10 $9.93 $10.03 $10.03 1,092,602
2024-06-18 $9.82 $9.92 $9.80 $9.89 $9.89 1,181,006
2024-06-17 $9.73 $9.85 $9.67 $9.82 $9.82 858,627
2024-06-14 $9.52 $9.70 $9.48 $9.64 $9.64 2,024,212
2024-06-13 $10.03 $10.03 $9.77 $9.82 $9.82 1,243,424
2024-06-12 $10.12 $10.19 $10.08 $10.13 $10.13 1,070,322
2024-06-11 $10.34 $10.34 $10.23 $10.28 $10.28 1,509,236
2024-06-10 $10.48 $10.51 $10.45 $10.50 $10.50 676,087
2024-06-07 $10.73 $10.75 $10.62 $10.63 $10.63 1,128,214
2024-06-06 $10.56 $10.70 $10.54 $10.65 $10.65 1,487,429
2024-06-05 $10.36 $10.46 $10.32 $10.46 $10.46 989,500
2024-06-04 $10.26 $10.35 $10.23 $10.30 $10.30 1,620,729
2024-06-03 $10.81 $10.86 $10.57 $10.67 $10.67 2,422,889
2024-05-31 $10.84 $10.91 $10.76 $10.91 $10.91 1,042,948
2024-05-30 $10.76 $10.86 $10.75 $10.83 $10.83 1,373,474
2024-05-29 $10.60 $10.63 $10.56 $10.60 $10.60 1,332,168
2024-05-28 $10.77 $10.88 $10.72 $10.83 $10.83 873,096
2024-05-24 $10.77 $10.86 $10.77 $10.85 $10.85 852,033
2024-05-23 $10.94 $10.94 $10.73 $10.76 $10.76 1,312,293
2024-05-22 $10.86 $10.91 $10.82 $10.83 $10.83 2,986,288
2024-05-21 $10.76 $10.87 $10.75 $10.87 $10.87 651,505
2024-05-20 $10.81 $10.83 $10.72 $10.75 $10.75 1,089,868
2024-05-17 $10.85 $10.99 $10.68 $10.91 $10.91 1,173,165
2024-05-16 $10.91 $10.92 $10.79 $10.80 $10.80 1,242,706
2024-05-15 $10.97 $11.20 $10.95 $11.18 $11.18 6,972,432
2024-05-14 $10.49 $10.72 $10.49 $10.69 $10.69 862,204
2024-05-13 $10.45 $10.51 $10.44 $10.46 $10.46 455,335
2024-05-10 $10.47 $10.49 $10.38 $10.40 $10.40 1,109,651
2024-05-09 $10.35 $10.43 $10.18 $10.22 $10.22 1,949,667
2024-05-08 $11.00 $11.05 $10.99 $11.05 $11.05 1,056,682
2024-05-07 $10.87 $10.98 $10.86 $10.94 $10.94 1,377,938
2024-05-06 $10.57 $10.94 $10.55 $10.92 $10.92 2,721,845
2024-05-03 $10.56 $10.64 $10.40 $10.59 $10.59 3,617,295
2024-05-02 $10.53 $10.53 $10.37 $10.42 $10.42 4,932,004
2024-05-01 $10.62 $10.78 $10.30 $10.46 $10.46 1,962,841
2024-04-30 $10.87 $11.09 $10.71 $10.71 $10.71 2,837,954
2024-04-29 $11.60 $11.75 $11.46 $11.75 $11.75 8,503,538
2024-04-26 $11.54 $11.81 $11.54 $11.58 $11.58 5,379,454
2024-04-25 $11.15 $11.28 $11.09 $11.25 $11.25 1,005,917
2024-04-24 $11.17 $11.27 $11.15 $11.27 $11.27 1,430,541
2024-04-23 $11.28 $11.40 $11.27 $11.40 $11.40 943,819
2024-04-22 $11.00 $11.15 $11.00 $11.07 $11.07 1,458,636
2024-04-19 $10.85 $10.91 $10.73 $10.79 $10.79 3,433,680
2024-04-18 $10.95 $11.14 $10.90 $10.96 $10.96 1,618,807
2024-04-17 $10.84 $10.93 $10.78 $10.83 $10.83 900,481
2024-04-16 $10.58 $10.60 $10.50 $10.50 $10.50 894,222
2024-04-15 $10.82 $10.88 $10.67 $10.67 $10.67 1,942,725
2024-04-12 $10.58 $10.69 $10.53 $10.55 $10.55 1,753,176
2024-04-11 $10.86 $10.86 $10.69 $10.81 $10.81 2,015,933
2024-04-10 $11.10 $11.23 $11.02 $11.13 $11.13 1,619,632
2024-04-09 $11.56 $11.57 $11.32 $11.40 $11.40 1,063,825
2024-04-08 $11.53 $11.58 $11.50 $11.53 $11.53 1,008,525
2024-04-05 $11.82 $11.88 $11.77 $11.80 $11.38 1,912,189
2024-04-04 $12.16 $12.20 $11.92 $11.95 $11.95 1,612,582
2024-04-03 $11.86 $11.99 $11.86 $11.92 $11.92 1,114,749
2024-04-02 $11.78 $11.82 $11.72 $11.81 $11.81 1,197,487
2024-04-01 $11.90 $11.93 $11.69 $11.74 $11.74 650,265
2024-03-28 $11.96 $12.00 $11.81 $11.84 $11.84 1,235,207
2024-03-27 $11.79 $11.85 $11.76 $11.85 $11.85 677,787
2024-03-26 $11.66 $11.77 $11.66 $11.72 $11.72 727,296
2024-03-25 $11.70 $11.80 $11.64 $11.66 $11.66 1,453,615
2024-03-22 $11.79 $11.83 $11.73 $11.79 $11.79 954,730
2024-03-21 $11.74 $11.78 $11.68 $11.69 $11.69 2,978,503
2024-03-20 $11.30 $11.56 $11.28 $11.53 $11.53 920,127
2024-03-19 $11.35 $11.42 $11.32 $11.39 $11.39 1,542,338
2024-03-18 $11.40 $11.41 $11.25 $11.29 $11.29 708,860
2024-03-15 $11.29 $11.42 $11.29 $11.39 $11.39 896,630
2024-03-14 $11.15 $11.19 $11.00 $11.05 $11.05 1,694,265
2024-03-13 $11.30 $11.33 $11.22 $11.25 $11.25 751,719
2024-03-12 $10.99 $11.21 $10.96 $11.18 $11.18 1,329,303
2024-03-11 $10.84 $10.89 $10.81 $10.86 $10.86 802,257
2024-03-08 $10.90 $10.93 $10.76 $10.80 $10.80 1,866,516
2024-03-07 $10.66 $10.85 $10.64 $10.85 $10.85 8,557,687
2024-03-06 $10.53 $10.60 $10.48 $10.55 $10.55 3,811,009
2024-03-05 $10.26 $10.30 $10.24 $10.24 $10.24 1,039,974
2024-03-04 $10.18 $10.23 $10.16 $10.19 $10.19 741,865
2024-03-01 $10.17 $10.17 $10.06 $10.10 $10.10 876,755
2024-02-29 $9.97 $9.97 $9.88 $9.95 $9.95 931,272
2024-02-28 $10.10 $10.12 $10.02 $10.02 $10.02 1,019,894
2024-02-27 $10.11 $10.17 $10.10 $10.14 $10.14 661,532
2024-02-26 $10.21 $10.25 $10.19 $10.23 $10.23 531,668
2024-02-23 $10.14 $10.25 $10.13 $10.23 $10.23 1,433,889
2024-02-22 $10.11 $10.16 $10.05 $10.09 $10.09 1,908,679
2024-02-21 $10.00 $10.06 $9.98 $10.00 $10.00 2,466,907
2024-02-20 $9.74 $9.91 $9.74 $9.91 $9.91 1,709,246
2024-02-16 $9.69 $9.73 $9.63 $9.67 $9.67 730,936
2024-02-15 $9.65 $9.78 $9.65 $9.71 $9.71 1,819,956
2024-02-14 $9.86 $9.90 $9.82 $9.88 $9.88 530,672
2024-02-13 $9.91 $9.96 $9.84 $9.86 $9.86 3,265,084
2024-02-12 $9.93 $10.01 $9.90 $10.00 $10.00 2,118,225
2024-02-09 $9.81 $9.92 $9.78 $9.92 $9.92 1,347,522
2024-02-08 $9.79 $9.82 $9.78 $9.81 $9.81 1,842,448
2024-02-07 $9.68 $9.70 $9.59 $9.70 $9.70 2,257,773
2024-02-06 $9.80 $9.80 $9.71 $9.71 $9.71 2,022,801
2024-02-05 $9.60 $9.64 $9.55 $9.64 $9.64 1,983,455
2024-02-02 $9.62 $9.69 $9.61 $9.65 $9.65 1,977,645
2024-02-01 $9.49 $9.50 $9.35 $9.50 $9.50 1,634,096
2024-01-31 $9.45 $9.48 $9.33 $9.33 $9.33 1,679,214
2024-01-30 $9.21 $9.36 $9.21 $9.33 $9.33 1,287,548
2024-01-29 $8.68 $8.85 $8.65 $8.85 $8.85 1,104,791
2024-01-26 $8.75 $8.78 $8.72 $8.78 $8.78 598,482
2024-01-25 $8.82 $8.83 $8.71 $8.76 $8.76 1,424,047
2024-01-24 $8.93 $8.95 $8.89 $8.90 $8.90 601,956
2024-01-23 $8.77 $8.82 $8.75 $8.80 $8.80 1,316,347
2024-01-22 $8.82 $8.87 $8.82 $8.85 $8.85 588,116
2024-01-19 $8.66 $8.75 $8.63 $8.75 $8.75 626,043
2024-01-18 $8.80 $8.81 $8.72 $8.79 $8.79 536,709
2024-01-17 $8.70 $8.77 $8.70 $8.76 $8.76 723,537
2024-01-16 $8.79 $8.85 $8.74 $8.79 $8.79 1,095,331
2024-01-12 $9.08 $9.13 $9.02 $9.07 $9.07 644,804
2024-01-11 $9.17 $9.19 $9.02 $9.07 $9.07 702,033
2024-01-10 $9.17 $9.22 $9.15 $9.18 $9.18 582,947
2024-01-09 $9.12 $9.20 $9.06 $9.16 $9.16 1,880,165
2024-01-08 $9.42 $9.43 $9.36 $9.42 $9.42 558,200
2024-01-05 $9.27 $9.37 $9.26 $9.29 $9.29 572,289
2024-01-04 $9.19 $9.26 $9.16 $9.18 $9.18 1,056,892
2024-01-03 $9.07 $9.09 $9.02 $9.05 $9.05 570,730
2024-01-02 $9.15 $9.21 $9.15 $9.20 $9.20 804,195
2023-12-29 $9.09 $9.13 $9.06 $9.11 $9.11 773,997
2023-12-28 $9.06 $9.08 $9.02 $9.02 $9.02 597,140
2023-12-27 $9.11 $9.14 $9.09 $9.14 $9.14 713,963
2023-12-26 $9.02 $9.12 $9.02 $9.12 $9.12 413,825
2023-12-22 $9.09 $9.10 $9.00 $9.03 $9.03 1,026,439
2023-12-21 $9.03 $9.04 $8.97 $9.02 $9.02 980,638
2023-12-20 $8.92 $8.97 $8.81 $8.82 $8.82 1,006,920
2023-12-19 $9.01 $9.09 $9.00 $9.08 $9.08 787,430
2023-12-18 $8.97 $8.99 $8.95 $8.96 $8.96 830,505
2023-12-15 $8.98 $9.04 $8.95 $8.95 $8.95 1,074,502
2023-12-14 $9.14 $9.22 $9.09 $9.18 $9.18 785,850
2023-12-13 $9.08 $9.24 $9.04 $9.21 $9.21 826,252
2023-12-12 $9.05 $9.10 $9.03 $9.08 $9.08 678,670
2023-12-11 $9.09 $9.12 $9.06 $9.11 $9.11 813,227
2023-12-08 $9.08 $9.16 $9.07 $9.14 $9.14 683,517
2023-12-07 $9.05 $9.14 $9.02 $9.13 $9.13 899,196
2023-12-06 $9.31 $9.33 $9.19 $9.20 $9.20 706,834
2023-12-05 $9.33 $9.35 $9.25 $9.26 $9.26 836,468
2023-12-04 $9.35 $9.41 $9.33 $9.39 $9.39 1,799,861
2023-12-01 $9.29 $9.33 $9.24 $9.28 $9.28 1,319,628
2023-11-30 $9.26 $9.31 $9.21 $9.29 $9.29 2,202,712
2023-11-29 $9.50 $9.52 $9.45 $9.45 $9.45 2,838,756
2023-11-28 $9.37 $9.40 $9.32 $9.34 $9.34 1,350,114
2023-11-27 $9.14 $9.17 $9.12 $9.17 $9.17 677,530
2023-11-24 $9.19 $9.22 $9.12 $9.12 $9.12 773,951
2023-11-22 $9.06 $9.07 $9.02 $9.07 $9.07 648,977
2023-11-21 $9.04 $9.05 $8.99 $9.02 $9.02 816,410
2023-11-20 $9.03 $9.05 $8.99 $9.03 $9.03 1,296,415
2023-11-17 $8.97 $9.02 $8.95 $9.01 $9.01 1,885,699
2023-11-16 $8.86 $8.89 $8.80 $8.87 $8.87 2,946,319
2023-11-15 $8.91 $8.96 $8.82 $8.84 $8.84 3,073,392
2023-11-14 $8.76 $8.91 $8.76 $8.89 $8.89 1,305,051
2023-11-13 $8.49 $8.54 $8.47 $8.53 $8.53 656,189
2023-11-10 $8.45 $8.48 $8.40 $8.48 $8.48 832,894
2023-11-09 $8.45 $8.52 $8.39 $8.41 $8.41 926,954
2023-11-08 $8.33 $8.39 $8.31 $8.33 $8.33 881,201
2023-11-07 $8.18 $8.25 $8.18 $8.21 $8.21 565,301
2023-11-06 $8.30 $8.31 $8.23 $8.25 $8.25 1,455,292
2023-11-03 $8.19 $8.29 $8.19 $8.26 $8.26 1,006,452
2023-11-02 $8.03 $8.14 $8.03 $8.13 $8.13 1,080,297
2023-11-01 $8.00 $8.05 $7.95 $7.99 $7.99 1,025,395
2023-10-31 $7.79 $7.84 $7.77 $7.83 $7.83 1,417,555
2023-10-30 $7.91 $7.97 $7.90 $7.91 $7.91 1,255,127
2023-10-27 $7.92 $7.92 $7.77 $7.79 $7.79 797,182
2023-10-26 $7.83 $7.85 $7.78 $7.82 $7.82 796,861
2023-10-25 $7.86 $7.87 $7.76 $7.78 $7.78 1,883,744
2023-10-24 $7.82 $7.85 $7.77 $7.79 $7.79 751,261
2023-10-23 $7.93 $8.02 $7.90 $7.93 $7.93 729,233
2023-10-20 $8.02 $8.03 $7.94 $7.95 $7.95 1,443,682
2023-10-19 $8.03 $8.12 $8.01 $8.03 $8.03 2,113,231
2023-10-18 $8.13 $8.14 $8.01 $8.01 $8.01 729,040
2023-10-17 $8.07 $8.22 $8.07 $8.20 $8.20 1,566,340
2023-10-16 $8.12 $8.13 $8.06 $8.12 $8.12 799,467
2023-10-13 $8.10 $8.14 $8.00 $8.01 $8.01 944,301
2023-10-12 $8.23 $8.23 $8.13 $8.16 $8.16 792,872
2023-10-11 $8.21 $8.28 $8.21 $8.24 $8.24 1,295,561
2023-10-10 $8.13 $8.18 $8.06 $8.09 $8.09 932,744
2023-10-09 $7.81 $7.88 $7.80 $7.87 $7.87 726,276
2023-10-06 $7.87 $8.04 $7.81 $8.00 $8.00 1,041,710
2023-10-05 $8.11 $8.15 $8.03 $8.11 $7.94 1,326,700
2023-10-04 $8.04 $8.05 $7.96 $8.04 $8.04 1,181,597
2023-10-03 $8.10 $8.11 $8.02 $8.03 $8.03 1,542,047
2023-10-02 $8.16 $8.18 $8.00 $8.02 $8.02 1,077,759
2023-09-29 $8.17 $8.19 $8.03 $8.05 $8.05 922,553
2023-09-28 $8.00 $8.12 $8.00 $8.06 $8.06 3,330,986
2023-09-27 $7.86 $7.86 $7.77 $7.82 $7.82 1,512,091
2023-09-26 $7.77 $7.84 $7.72 $7.72 $7.72 781,200
2023-09-25 $7.84 $7.85 $7.78 $7.84 $7.84 759,123
2023-09-22 $7.99 $8.00 $7.91 $7.93 $7.93 636,413
2023-09-21 $7.92 $8.00 $7.91 $7.93 $7.93 1,018,303
2023-09-20 $8.00 $8.05 $7.93 $7.93 $7.93 1,048,915
2023-09-19 $7.75 $7.82 $7.73 $7.80 $7.80 600,092
2023-09-18 $7.69 $7.69 $7.59 $7.63 $7.63 762,460
2023-09-15 $7.68 $7.71 $7.66 $7.67 $7.67 837,015
2023-09-14 $7.72 $7.76 $7.72 $7.73 $7.73 594,965
2023-09-13 $7.70 $7.71 $7.60 $7.62 $7.62 598,992
2023-09-12 $7.60 $7.66 $7.59 $7.64 $7.64 865,791
2023-09-11 $7.61 $7.65 $7.59 $7.60 $7.60 848,232
2023-09-08 $7.44 $7.51 $7.42 $7.48 $7.48 540,147
2023-09-07 $7.49 $7.51 $7.43 $7.43 $7.43 566,760
2023-09-06 $7.57 $7.60 $7.50 $7.52 $7.52 1,419,033
2023-09-05 $7.76 $7.78 $7.66 $7.67 $7.67 1,145,616
2023-09-01 $8.01 $8.01 $7.81 $7.81 $7.81 2,058,788
2023-08-31 $8.02 $8.03 $7.88 $7.94 $7.94 1,197,236
2023-08-30 $8.12 $8.18 $8.08 $8.08 $8.08 654,470
2023-08-29 $7.96 $8.05 $7.94 $8.05 $8.05 846,363
2023-08-28 $7.88 $7.94 $7.88 $7.92 $7.92 613,284
2023-08-25 $7.82 $7.82 $7.70 $7.77 $7.77 618,549
2023-08-24 $7.74 $7.82 $7.74 $7.74 $7.74 611,484
2023-08-23 $7.64 $7.73 $7.64 $7.70 $7.70 1,357,246
2023-08-22 $7.82 $7.82 $7.68 $7.69 $7.69 759,938
2023-08-21 $7.72 $7.77 $7.69 $7.75 $7.75 809,668
2023-08-18 $7.62 $7.69 $7.60 $7.69 $7.69 1,184,193
2023-08-17 $7.75 $7.75 $7.64 $7.67 $7.67 1,200,625
2023-08-16 $7.72 $7.76 $7.68 $7.70 $7.70 1,845,343
2023-08-15 $7.80 $7.80 $7.73 $7.74 $7.74 691,793
2023-08-14 $7.86 $7.90 $7.83 $7.84 $7.84 791,238
2023-08-11 $7.90 $7.92 $7.86 $7.88 $7.88 3,225,700
2023-08-10 $7.84 $7.97 $7.83 $7.88 $7.88 1,828,637
2023-08-09 $7.58 $7.65 $7.55 $7.62 $7.62 1,784,961
2023-08-08 $7.46 $7.59 $7.41 $7.59 $7.59 1,155,265
2023-08-07 $7.67 $7.71 $7.65 $7.70 $7.70 746,557
2023-08-04 $7.61 $7.67 $7.59 $7.61 $7.61 1,308,212
2023-08-03 $7.49 $7.57 $7.46 $7.55 $7.55 782,126
2023-08-02 $7.55 $7.55 $7.48 $7.50 $7.50 782,126
2023-08-01 $7.75 $7.76 $7.65 $7.68 $7.68 1,866,586
2023-07-31 $7.95 $7.99 $7.94 $7.94 $7.94 1,271,416
2023-07-28 $8.09 $8.14 $8.05 $8.05 $8.05 973,119
2023-07-27 $7.93 $7.96 $7.82 $7.85 $7.85 1,146,556
2023-07-26 $7.82 $7.93 $7.82 $7.89 $7.89 560,425
2023-07-25 $7.87 $7.90 $7.84 $7.86 $7.86 644,276
2023-07-24 $7.85 $7.90 $7.84 $7.86 $7.86 444,693
2023-07-21 $7.95 $7.95 $7.89 $7.91 $7.91 707,969
2023-07-20 $8.05 $8.08 $8.01 $8.02 $8.02 587,985
2023-07-19 $7.95 $7.99 $7.91 $7.98 $7.98 610,765
2023-07-18 $7.98 $8.09 $7.98 $8.06 $8.06 624,820
2023-07-17 $7.94 $8.04 $7.94 $8.04 $8.04 933,848
2023-07-14 $8.03 $8.03 $7.92 $7.93 $7.93 589,308
2023-07-13 $7.98 $8.03 $7.93 $7.97 $7.97 1,107,906
2023-07-12 $7.79 $7.94 $7.79 $7.89 $7.89 745,257
2023-07-11 $7.67 $7.69 $7.62 $7.68 $7.68 745,257
2023-07-10 $7.60 $7.64 $7.55 $7.58 $7.58 537,125
2023-07-07 $7.48 $7.63 $7.48 $7.59 $7.59 725,244
2023-07-06 $7.51 $7.51 $7.38 $7.45 $7.45 990,251
2023-07-05 $7.61 $7.61 $7.54 $7.56 $7.56 940,735
2023-07-03 $7.75 $7.77 $7.72 $7.74 $7.74 488,979
2023-06-30 $7.73 $7.75 $7.66 $7.68 $7.68 974,930
2023-06-29 $7.53 $7.60 $7.53 $7.58 $7.58 623,876
2023-06-28 $7.44 $7.51 $7.43 $7.49 $7.49 597,907
2023-06-27 $7.36 $7.47 $7.34 $7.45 $7.45 1,048,633
2023-06-26 $7.34 $7.38 $7.33 $7.33 $7.33 956,343
2023-06-23 $7.23 $7.26 $7.21 $7.21 $7.21 692,289
2023-06-22 $7.39 $7.42 $7.35 $7.36 $7.36 1,055,243
2023-06-21 $7.39 $7.45 $7.36 $7.41 $7.41 716,114
2023-06-20 $7.41 $7.41 $7.35 $7.36 $7.36 700,413
2023-06-16 $7.44 $7.49 $7.40 $7.45 $7.45 1,079,221
2023-06-15 $7.35 $7.42 $7.35 $7.39 $7.39 1,011,209
2023-06-14 $7.36 $7.41 $7.24 $7.29 $7.29 1,401,141
2023-06-13 $7.04 $7.09 $7.04 $7.07 $7.07 1,351,116
2023-06-12 $7.07 $7.12 $7.06 $7.09 $7.09 752,586
2023-06-09 $7.02 $7.07 $7.00 $7.07 $7.07 2,197,529
2023-06-08 $7.14 $7.14 $7.09 $7.14 $7.14 897,761
2023-06-07 $6.95 $7.03 $6.93 $6.98 $6.98 1,236,753
2023-06-06 $6.86 $7.02 $6.86 $7.02 $7.02 1,021,085
2023-06-05 $6.98 $6.98 $6.88 $6.94 $6.94 1,132,000
2023-06-02 $6.94 $7.01 $6.93 $7.00 $7.00 2,298,791
2023-06-01 $6.68 $6.76 $6.66 $6.74 $6.74 2,946,146
2023-05-31 $6.65 $6.65 $6.47 $6.52 $6.52 2,365,671
2023-05-30 $6.84 $6.87 $6.78 $6.85 $6.85 1,263,099
2023-05-26 $6.89 $7.00 $6.89 $6.99 $6.99 671,075
2023-05-25 $6.87 $6.93 $6.85 $6.89 $6.89 1,007,924
2023-05-24 $6.85 $6.86 $6.81 $6.84 $6.84 837,222
2023-05-23 $7.00 $7.03 $6.93 $6.95 $6.95 683,180
2023-05-22 $7.07 $7.09 $7.01 $7.06 $7.06 973,461
2023-05-19 $7.04 $7.08 $7.00 $7.02 $7.02 1,116,396
2023-05-18 $7.00 $7.04 $6.96 $7.04 $7.04 1,583,986
2023-05-17 $6.88 $7.00 $6.85 $6.97 $6.97 2,249,501
2023-05-16 $6.84 $6.88 $6.78 $6.78 $6.78 2,290,071
2023-05-15 $6.85 $6.91 $6.82 $6.90 $6.90 2,009,136
2023-05-12 $7.23 $7.25 $7.13 $7.14 $7.14 7,504,943
2023-05-11 $7.04 $7.15 $7.01 $7.12 $7.12 1,298,273
2023-05-10 $7.00 $7.00 $6.86 $6.92 $6.92 806,125
2023-05-09 $6.89 $6.95 $6.86 $6.93 $6.93 988,288
2023-05-08 $7.04 $7.05 $7.00 $7.02 $7.02 1,326,350
2023-05-05 $6.84 $7.00 $6.84 $6.97 $6.97 1,682,538
2023-05-04 $6.82 $6.87 $6.73 $6.84 $6.84 1,410,817
2023-05-03 $6.88 $7.05 $6.86 $6.94 $6.94 3,541,589
2023-05-02 $7.23 $7.24 $6.99 $7.08 $7.08 2,346,216
2023-05-01 $7.38 $7.43 $7.29 $7.29 $7.29 1,889,299
2023-04-28 $7.26 $7.35 $7.25 $7.34 $7.34 1,483,244
2023-04-27 $7.48 $7.65 $7.46 $7.65 $7.65 5,233,541
2023-04-26 $7.29 $7.35 $7.26 $7.28 $7.28 2,335,776
2023-04-25 $7.30 $7.31 $7.13 $7.17 $7.17 5,278,668
2023-04-24 $7.45 $7.50 $7.45 $7.49 $7.49 987,619
2023-04-21 $7.36 $7.43 $7.33 $7.39 $7.39 1,724,130
2023-04-20 $7.42 $7.48 $7.40 $7.44 $7.44 1,295,422
2023-04-19 $7.48 $7.57 $7.46 $7.57 $7.57 1,410,345
2023-04-18 $7.53 $7.55 $7.46 $7.46 $7.46 1,510,372
2023-04-17 $7.29 $7.37 $7.25 $7.37 $7.37 1,156,522
2023-04-14 $7.40 $7.45 $7.39 $7.43 $7.43 1,054,431
2023-04-13 $7.26 $7.31 $7.26 $7.30 $7.30 1,022,310
2023-04-12 $7.25 $7.29 $7.19 $7.23 $7.23 1,458,193
2023-04-11 $7.07 $7.09 $7.04 $7.09 $7.09 1,100,796
2023-04-10 $7.04 $7.11 $7.01 $7.10 $7.10 897,243
2023-04-06 $7.09 $7.17 $7.08 $7.12 $7.12 1,529,627
2023-04-05 $7.02 $7.06 $6.99 $7.04 $7.04 1,448,616
2023-04-04 $7.05 $7.07 $6.92 $6.97 $6.97 1,894,158
2023-04-03 $6.86 $6.91 $6.79 $6.84 $6.84 1,397,477
2023-03-31 $7.12 $7.14 $7.04 $7.05 $6.72 1,665,354
2023-03-30 $7.22 $7.22 $7.11 $7.14 $6.81 1,333,611
2023-03-29 $6.99 $7.10 $6.95 $7.08 $6.75 3,230,676
2023-03-28 $6.76 $6.87 $6.76 $6.83 $6.51 1,200,656
2023-03-27 $6.69 $6.83 $6.69 $6.79 $6.47 3,200,610
2023-03-24 $6.60 $6.66 $6.50 $6.65 $6.65 2,444,086
2023-03-23 $7.02 $7.04 $6.73 $6.78 $6.78 2,173,925
2023-03-22 $7.17 $7.19 $6.94 $6.94 $6.94 2,473,581
2023-03-21 $7.01 $7.10 $6.99 $7.05 $7.05 2,825,894
2023-03-20 $6.51 $6.74 $6.50 $6.61 $6.61 5,996,170
2023-03-17 $6.50 $6.50 $6.32 $6.39 $6.39 2,205,129
2023-03-16 $6.41 $6.73 $6.38 $6.73 $6.73 2,217,875
2023-03-15 $6.25 $6.53 $6.24 $6.53 $6.53 3,187,714
2023-03-14 $7.08 $7.17 $7.01 $7.05 $7.05 2,387,418
2023-03-13 $6.97 $7.02 $6.87 $6.87 $6.87 5,864,797
2023-03-10 $7.44 $7.49 $7.26 $7.32 $7.32 2,697,149
2023-03-09 $7.70 $7.73 $7.57 $7.57 $7.57 1,879,112
2023-03-08 $7.69 $7.75 $7.67 $7.71 $7.71 1,060,518
2023-03-07 $7.82 $7.82 $7.66 $7.69 $7.69 1,522,722
2023-03-06 $7.90 $7.93 $7.88 $7.92 $7.92 917,539
2023-03-03 $7.74 $7.87 $7.72 $7.87 $7.87 740,236
2023-03-02 $7.62 $7.71 $7.61 $7.70 $7.70 1,071,679
2023-03-01 $7.68 $7.74 $7.67 $7.71 $7.71 1,577,802
2023-02-28 $7.87 $7.89 $7.74 $7.76 $7.76 1,823,976
2023-02-27 $7.59 $7.62 $7.57 $7.60 $7.60 1,113,743
2023-02-24 $7.40 $7.44 $7.38 $7.42 $7.42 1,502,797
2023-02-23 $7.44 $7.46 $7.40 $7.44 $7.44 1,376,355
2023-02-22 $7.34 $7.39 $7.31 $7.34 $7.34 832,849
2023-02-21 $7.36 $7.44 $7.35 $7.39 $7.39 1,018,192
2023-02-17 $7.40 $7.47 $7.39 $7.45 $7.45 1,555,599
2023-02-16 $7.40 $7.49 $7.39 $7.46 $7.46 915,115
2023-02-15 $7.30 $7.39 $7.29 $7.39 $7.39 1,112,201
2023-02-14 $7.35 $7.46 $7.34 $7.40 $7.40 1,128,137
2023-02-13 $7.26 $7.33 $7.25 $7.31 $7.31 664,732
2023-02-10 $7.19 $7.22 $7.15 $7.20 $7.20 1,129,939
2023-02-09 $7.33 $7.34 $7.26 $7.26 $7.26 1,408,026
2023-02-08 $7.22 $7.26 $7.21 $7.24 $7.24 1,098,178
2023-02-07 $7.19 $7.29 $7.18 $7.28 $7.28 1,271,183
2023-02-06 $7.28 $7.30 $7.22 $7.26 $7.26 1,177,467
2023-02-03 $7.43 $7.49 $7.37 $7.40 $7.40 1,828,905
2023-02-02 $7.45 $7.47 $7.29 $7.38 $7.38 1,987,464
2023-02-01 $7.34 $7.45 $7.29 $7.39 $7.39 1,714,638
2023-01-31 $6.96 $7.06 $6.95 $7.06 $7.06 1,278,783
2023-01-30 $6.97 $7.01 $6.93 $6.95 $6.95 1,039,359
2023-01-27 $6.96 $6.99 $6.93 $6.97 $6.97 765,605
2023-01-26 $7.00 $7.01 $6.94 $7.00 $7.00 1,105,908
2023-01-25 $6.79 $6.88 $6.79 $6.87 $6.87 1,968,500
2023-01-24 $6.90 $6.97 $6.88 $6.93 $6.93 1,333,328
2023-01-23 $6.96 $7.00 $6.94 $6.98 $6.98 1,000,955
2023-01-20 $6.85 $6.91 $6.83 $6.91 $6.91 722,652
2023-01-19 $6.73 $6.82 $6.72 $6.81 $6.81 1,183,642
2023-01-18 $7.00 $7.02 $6.87 $6.88 $6.88 1,165,959
2023-01-17 $6.95 $6.96 $6.88 $6.93 $6.93 1,286,732
2023-01-13 $6.80 $6.90 $6.79 $6.89 $6.89 1,684,633
2023-01-12 $6.81 $6.86 $6.76 $6.85 $6.85 1,091,648
2023-01-11 $6.74 $6.76 $6.70 $6.72 $6.72 1,072,374
2023-01-10 $6.75 $6.79 $6.73 $6.79 $6.79 1,069,568
2023-01-09 $6.67 $6.73 $6.66 $6.68 $6.68 1,593,833
2023-01-06 $6.49 $6.60 $6.47 $6.60 $6.60 1,309,420
2023-01-05 $6.44 $6.50 $6.43 $6.49 $6.49 1,169,110
2023-01-04 $6.40 $6.48 $6.36 $6.47 $6.47 1,891,735
2023-01-03 $6.16 $6.21 $6.15 $6.17 $6.17 1,452,871
2022-12-30 $6.03 $6.06 $5.99 $6.01 $6.01 926,555
2022-12-29 $6.05 $6.07 $6.03 $6.05 $6.05 1,248,009
2022-12-28 $6.01 $6.03 $5.98 $5.99 $5.99 1,037,816
2022-12-27 $5.99 $6.00 $5.96 $6.00 $6.00 1,192,416
2022-12-23 $5.92 $6.01 $5.92 $6.01 $6.01 961,473
2022-12-22 $5.99 $6.00 $5.91 $5.98 $5.98 1,018,028
2022-12-21 $5.98 $6.03 $5.96 $6.03 $6.03 1,354,101
2022-12-20 $5.85 $5.92 $5.84 $5.89 $5.89 1,371,311
2022-12-19 $5.68 $5.72 $5.67 $5.70 $5.70 1,413,088
2022-12-16 $5.68 $5.73 $5.66 $5.70 $5.70 2,638,981
2022-12-15 $5.73 $5.73 $5.60 $5.62 $5.62 2,592,290
2022-12-14 $5.84 $5.93 $5.83 $5.87 $5.87 2,911,918
2022-12-13 $5.92 $5.93 $5.83 $5.86 $5.86 2,705,670
2022-12-12 $5.76 $5.79 $5.72 $5.79 $5.79 1,675,462
2022-12-09 $5.76 $5.82 $5.76 $5.78 $5.78 1,260,906
2022-12-08 $5.80 $5.80 $5.74 $5.76 $5.76 1,351,232
2022-12-07 $5.78 $5.81 $5.74 $5.76 $5.76 1,186,001
2022-12-06 $5.80 $5.83 $5.72 $5.76 $5.76 1,542,267
2022-12-05 $5.85 $5.89 $5.75 $5.76 $5.76 1,432,380
2022-12-02 $5.82 $5.89 $5.82 $5.89 $5.89 875,484
2022-12-01 $5.90 $5.90 $5.79 $5.82 $5.82 1,512,174
2022-11-30 $5.79 $5.86 $5.71 $5.86 $5.86 2,552,139
2022-11-29 $5.77 $5.84 $5.74 $5.79 $5.79 2,375,077
2022-11-28 $5.77 $5.80 $5.69 $5.69 $5.69 1,518,260
2022-11-25 $5.78 $5.85 $5.78 $5.84 $5.84 962,566
2022-11-23 $5.70 $5.74 $5.68 $5.71 $5.71 1,041,079
2022-11-22 $5.61 $5.70 $5.60 $5.70 $5.70 981,059
2022-11-21 $5.55 $5.60 $5.55 $5.58 $5.58 1,175,519
2022-11-18 $5.60 $5.62 $5.57 $5.61 $5.61 994,836
2022-11-17 $5.46 $5.54 $5.46 $5.54 $5.54 1,315,883
2022-11-16 $5.58 $5.59 $5.51 $5.53 $5.53 1,196,646
2022-11-15 $5.60 $5.62 $5.45 $5.53 $5.53 2,721,451
2022-11-14 $5.50 $5.58 $5.49 $5.52 $5.52 1,471,140
2022-11-11 $5.45 $5.51 $5.42 $5.50 $5.50 1,303,546
2022-11-10 $5.32 $5.42 $5.28 $5.42 $5.42 1,524,709
2022-11-09 $5.30 $5.36 $5.25 $5.25 $5.25 972,106
2022-11-08 $5.33 $5.37 $5.30 $5.35 $5.35 3,140,443
2022-11-07 $5.33 $5.35 $5.30 $5.35 $5.35 1,214,609
2022-11-04 $5.25 $5.33 $5.20 $5.33 $5.33 2,364,970
2022-11-03 $5.04 $5.14 $5.03 $5.13 $5.13 4,258,516
2022-11-02 $5.26 $5.32 $5.16 $5.17 $5.17 1,489,994
2022-11-01 $5.23 $5.25 $5.17 $5.22 $5.22 2,210,730
2022-10-31 $5.10 $5.16 $5.10 $5.15 $5.15 1,519,186
2022-10-28 $5.12 $5.24 $5.10 $5.23 $5.23 1,293,914
2022-10-27 $5.19 $5.27 $5.18 $5.20 $5.20 1,253,581
2022-10-26 $5.21 $5.26 $5.18 $5.23 $5.23 1,475,807
2022-10-25 $5.13 $5.22 $5.12 $5.21 $5.21 1,339,883
2022-10-24 $5.07 $5.16 $5.07 $5.14 $5.14 1,810,233
2022-10-21 $4.81 $4.98 $4.79 $4.97 $4.97 2,083,543
2022-10-20 $4.92 $4.98 $4.87 $4.92 $4.92 2,859,777
2022-10-19 $4.83 $4.86 $4.79 $4.83 $4.83 989,137
2022-10-18 $4.93 $4.93 $4.83 $4.88 $4.88 1,504,959
2022-10-17 $4.74 $4.80 $4.73 $4.77 $4.77 2,479,778
2022-10-14 $4.68 $4.71 $4.57 $4.58 $4.58 2,270,908
2022-10-13 $4.43 $4.67 $4.40 $4.66 $4.66 2,526,974
2022-10-12 $4.42 $4.45 $4.40 $4.43 $4.43 1,241,789
2022-10-11 $4.42 $4.48 $4.37 $4.37 $4.37 1,993,564
2022-10-10 $4.48 $4.52 $4.42 $4.46 $4.46 2,110,107
2022-10-07 $4.52 $4.54 $4.47 $4.51 $4.51 1,975,935
2022-10-06 $4.68 $4.71 $4.65 $4.68 $4.56 2,011,363
2022-10-05 $4.73 $4.77 $4.69 $4.74 $4.62 1,349,635
2022-10-04 $4.82 $4.90 $4.82 $4.89 $4.77 2,060,038
2022-10-03 $4.50 $4.61 $4.47 $4.60 $4.48 1,985,309
2022-09-30 $4.43 $4.53 $4.43 $4.45 $4.34 2,399,702
2022-09-29 $4.42 $4.45 $4.36 $4.45 $4.34 2,166,365
2022-09-28 $4.41 $4.54 $4.40 $4.52 $4.41 2,818,309
2022-09-27 $4.44 $4.48 $4.38 $4.41 $4.30 2,694,336
2022-09-26 $4.55 $4.61 $4.50 $4.52 $4.41 2,259,373
2022-09-23 $4.65 $4.65 $4.54 $4.59 $4.59 2,076,769
2022-09-22 $4.86 $4.88 $4.77 $4.80 $4.80 1,622,647
2022-09-21 $4.87 $4.89 $4.76 $4.77 $4.77 1,811,982
2022-09-20 $4.88 $4.91 $4.81 $4.86 $4.86 2,753,696
2022-09-19 $4.85 $4.95 $4.84 $4.94 $4.94 983,166
2022-09-16 $4.87 $4.93 $4.85 $4.93 $4.93 1,464,221
2022-09-15 $4.89 $5.00 $4.88 $4.93 $4.93 1,632,997
2022-09-14 $4.83 $4.88 $4.81 $4.87 $4.87 1,567,986
2022-09-13 $4.84 $4.93 $4.81 $4.83 $4.83 2,368,936
2022-09-12 $4.97 $5.01 $4.96 $4.97 $4.97 2,048,383
2022-09-09 $4.82 $4.86 $4.81 $4.84 $4.84 1,926,050
2022-09-08 $4.45 $4.61 $4.44 $4.60 $4.60 2,489,338
2022-09-07 $4.34 $4.49 $4.32 $4.47 $4.47 2,750,735
2022-09-06 $4.41 $4.45 $4.36 $4.39 $4.39 1,580,771
2022-09-02 $4.47 $4.54 $4.36 $4.40 $4.40 3,379,275
2022-09-01 $4.44 $4.44 $4.34 $4.42 $4.42 2,092,933
2022-08-31 $4.47 $4.52 $4.43 $4.44 $4.44 1,789,041
2022-08-30 $4.50 $4.52 $4.42 $4.46 $4.46 2,384,606
2022-08-29 $4.45 $4.46 $4.37 $4.42 $4.42 2,933,136
2022-08-26 $4.56 $4.56 $4.39 $4.39 $4.39 2,326,617
2022-08-25 $4.46 $4.55 $4.45 $4.53 $4.53 2,190,970
2022-08-24 $4.48 $4.54 $4.46 $4.51 $4.51 1,557,046
2022-08-23 $4.57 $4.59 $4.53 $4.53 $4.53 4,043,016
2022-08-22 $4.55 $4.55 $4.48 $4.54 $4.54 3,852,627
2022-08-19 $4.69 $4.71 $4.67 $4.68 $4.68 1,799,326
2022-08-18 $4.93 $4.95 $4.87 $4.90 $4.90 2,179,683
2022-08-17 $4.88 $4.94 $4.87 $4.90 $4.90 1,367,680
2022-08-16 $4.88 $4.97 $4.87 $4.94 $4.94 3,395,670
2022-08-15 $4.83 $4.90 $4.82 $4.90 $4.90 2,583,770
2022-08-12 $4.88 $4.93 $4.85 $4.93 $4.93 7,638,248
2022-08-11 $4.87 $4.90 $4.84 $4.85 $4.85 2,429,994
2022-08-10 $4.81 $4.86 $4.80 $4.84 $4.84 4,014,703
2022-08-09 $4.77 $4.80 $4.75 $4.77 $4.77 2,110,879
2022-08-08 $4.70 $4.75 $4.70 $4.72 $4.72 5,408,822
2022-08-05 $4.65 $4.71 $4.65 $4.71 $4.71 3,492,981
2022-08-04 $4.65 $4.69 $4.62 $4.64 $4.64 4,088,868
2022-08-03 $4.57 $4.63 $4.55 $4.61 $4.61 2,001,812
2022-08-02 $4.54 $4.54 $4.45 $4.45 $4.45 2,815,782
2022-08-01 $4.48 $4.52 $4.44 $4.47 $4.47 2,722,143
2022-07-29 $4.44 $4.54 $4.42 $4.54 $4.54 2,229,010
2022-07-28 $4.19 $4.28 $4.17 $4.28 $4.28 1,999,688
2022-07-27 $4.18 $4.29 $4.17 $4.29 $4.29 1,800,871
2022-07-26 $4.14 $4.17 $4.11 $4.14 $4.14 3,976,631
2022-07-25 $4.25 $4.31 $4.24 $4.30 $4.30 3,183,145
2022-07-22 $4.22 $4.25 $4.16 $4.20 $4.20 1,630,919
2022-07-21 $4.21 $4.28 $4.21 $4.28 $4.28 2,560,077
2022-07-20 $4.23 $4.26 $4.14 $4.18 $4.18 3,841,342
2022-07-19 $4.28 $4.38 $4.28 $4.37 $4.37 3,353,281
2022-07-18 $4.12 $4.18 $4.10 $4.13 $4.13 3,885,145
2022-07-15 $4.04 $4.13 $4.01 $4.12 $4.12 3,133,513
2022-07-14 $3.98 $4.02 $3.93 $3.98 $3.98 5,038,314
2022-07-13 $4.07 $4.14 $4.03 $4.10 $4.10 6,406,513
2022-07-12 $4.04 $4.14 $4.04 $4.07 $4.07 3,666,705
2022-07-11 $4.36 $4.37 $4.29 $4.29 $4.29 2,303,377
2022-07-08 $4.43 $4.46 $4.38 $4.44 $4.44 1,500,946
2022-07-07 $4.42 $4.46 $4.40 $4.42 $4.42 1,697,008
2022-07-06 $4.29 $4.33 $4.24 $4.31 $4.31 3,028,737
2022-07-05 $4.31 $4.39 $4.29 $4.39 $4.39 2,613,862
2022-07-01 $4.46 $4.54 $4.40 $4.54 $4.54 3,022,030
2022-06-30 $4.45 $4.56 $4.40 $4.52 $4.52 3,460,851
2022-06-29 $4.56 $4.59 $4.50 $4.57 $4.57 4,752,505
2022-06-28 $4.65 $4.70 $4.55 $4.57 $4.57 2,666,027
2022-06-27 $4.63 $4.68 $4.58 $4.64 $4.64 2,503,461
2022-06-24 $4.49 $4.58 $4.49 $4.57 $4.57 1,424,683
2022-06-23 $4.46 $4.46 $4.39 $4.45 $4.45 1,963,046
2022-06-22 $4.56 $4.66 $4.55 $4.57 $4.57 2,132,500
2022-06-21 $4.55 $4.56 $4.49 $4.50 $4.50 2,296,436
2022-06-17 $4.47 $4.51 $4.42 $4.45 $4.45 2,912,784
2022-06-16 $4.35 $4.43 $4.33 $4.37 $4.37 3,187,216
2022-06-15 $4.41 $4.49 $4.37 $4.47 $4.47 3,292,654
2022-06-14 $4.40 $4.43 $4.28 $4.34 $4.34 3,980,592
2022-06-13 $4.35 $4.38 $4.29 $4.32 $4.32 3,452,111
2022-06-10 $4.62 $4.63 $4.50 $4.52 $4.52 8,045,150
2022-06-09 $5.11 $5.11 $4.94 $4.94 $4.94 5,886,690
2022-06-08 $5.32 $5.35 $5.25 $5.26 $5.26 13,236,017
2022-06-07 $5.38 $5.43 $5.36 $5.42 $5.42 1,497,888
2022-06-06 $5.43 $5.48 $5.41 $5.42 $5.42 1,854,954
2022-06-03 $5.37 $5.37 $5.29 $5.32 $5.32 901,189
2022-06-02 $5.34 $5.40 $5.31 $5.40 $5.40 1,453,780
2022-06-01 $5.43 $5.45 $5.31 $5.35 $5.35 1,596,904
2022-05-31 $5.43 $5.49 $5.40 $5.47 $5.47 2,225,218
2022-05-27 $5.35 $5.44 $5.33 $5.41 $5.41 2,671,126
2022-05-26 $5.29 $5.37 $5.29 $5.34 $5.34 1,062,016
2022-05-25 $5.16 $5.27 $5.15 $5.24 $5.24 1,746,589
2022-05-24 $5.22 $5.26 $5.16 $5.23 $5.23 2,156,374
2022-05-23 $5.10 $5.20 $5.10 $5.18 $5.18 1,816,658
2022-05-20 $5.05 $5.06 $4.93 $5.01 $5.01 2,359,543
2022-05-19 $4.94 $5.06 $4.94 $5.02 $5.02 2,369,389
2022-05-18 $5.12 $5.14 $5.00 $5.02 $5.02 1,915,695
2022-05-17 $5.14 $5.18 $5.11 $5.18 $5.18 3,405,682
2022-05-16 $5.05 $5.10 $4.98 $5.05 $5.05 1,707,617
2022-05-13 $4.96 $5.08 $4.95 $5.04 $5.04 2,378,807
2022-05-12 $4.83 $4.93 $4.78 $4.86 $4.86 2,460,264
2022-05-11 $4.93 $5.04 $4.84 $4.84 $4.84 2,609,503
2022-05-10 $4.99 $5.00 $4.82 $4.91 $4.91 2,983,432
2022-05-09 $4.86 $4.89 $4.81 $4.81 $4.81 2,704,454
2022-05-06 $4.89 $4.90 $4.81 $4.86 $4.86 3,762,935
2022-05-05 $5.03 $5.04 $4.79 $4.82 $4.82 2,803,108
2022-05-04 $5.07 $5.21 $4.99 $5.20 $5.20 1,940,348
2022-05-03 $5.16 $5.18 $5.12 $5.17 $5.17 2,244,879
2022-05-02 $5.17 $5.18 $5.02 $5.10 $5.10 2,312,597
2022-04-29 $5.27 $5.33 $5.19 $5.19 $5.19 2,345,105
2022-04-28 $4.98 $5.05 $4.91 $5.03 $5.03 3,009,365
2022-04-27 $4.89 $4.99 $4.87 $4.95 $4.95 2,673,672
2022-04-26 $5.05 $5.09 $4.95 $4.95 $4.95 3,205,194
2022-04-25 $5.27 $5.29 $5.14 $5.29 $5.29 2,417,317
2022-04-22 $5.47 $5.48 $5.34 $5.34 $5.34 2,016,991
2022-04-21 $5.61 $5.63 $5.46 $5.47 $5.47 1,495,727
2022-04-20 $5.60 $5.61 $5.45 $5.50 $5.50 1,566,610
2022-04-19 $5.47 $5.53 $5.47 $5.50 $5.50 1,189,671
2022-04-18 $5.39 $5.47 $5.35 $5.45 $5.45 1,236,429
2022-04-14 $5.38 $5.46 $5.36 $5.41 $5.41 2,822,380
2022-04-13 $5.30 $5.39 $5.29 $5.38 $5.38 1,588,985
2022-04-12 $5.40 $5.43 $5.30 $5.34 $5.34 2,071,716
2022-04-11 $5.39 $5.45 $5.32 $5.33 $5.33 2,731,147
2022-04-08 $5.32 $5.34 $5.29 $5.29 $5.29 2,284,185
2022-04-07 $5.37 $5.40 $5.24 $5.33 $5.33 3,168,673
2022-04-06 $5.29 $5.31 $5.22 $5.27 $5.27 3,312,099
2022-04-05 $5.67 $5.72 $5.63 $5.65 $5.38 3,092,119
2022-04-04 $5.76 $5.83 $5.72 $5.83 $5.55 6,675,118
2022-04-01 $5.82 $5.85 $5.70 $5.76 $5.49 8,192,905
2022-03-31 $5.82 $5.83 $5.68 $5.69 $5.42 3,010,420
2022-03-30 $6.02 $6.03 $5.91 $5.94 $5.66 2,863,565
2022-03-29 $6.08 $6.12 $5.98 $6.05 $5.76 3,519,093
2022-03-28 $5.72 $5.75 $5.63 $5.75 $5.48 2,660,064
2022-03-25 $5.61 $5.69 $5.59 $5.68 $5.41 2,136,964
2022-03-24 $5.65 $5.72 $5.63 $5.66 $5.39 2,825,340
2022-03-23 $5.75 $5.78 $5.66 $5.66 $5.39 1,729,808
2022-03-22 $5.89 $5.95 $5.87 $5.88 $5.60 2,861,159
2022-03-21 $5.85 $5.87 $5.78 $5.84 $5.56 3,011,555
2022-03-18 $5.74 $5.86 $5.73 $5.85 $5.57 2,444,980
2022-03-17 $5.79 $5.93 $5.77 $5.90 $5.62 2,887,621
2022-03-16 $5.80 $6.00 $5.77 $5.91 $5.63 5,415,903
2022-03-15 $5.62 $5.69 $5.56 $5.65 $5.38 3,824,598
2022-03-14 $5.56 $5.64 $5.51 $5.56 $5.30 3,392,638
2022-03-11 $5.57 $5.61 $5.38 $5.39 $5.14 3,344,109
2022-03-10 $5.53 $5.63 $5.46 $5.51 $5.25 4,641,439
2022-03-09 $5.44 $5.62 $5.41 $5.53 $5.27 6,267,552
2022-03-08 $5.17 $5.34 $4.98 $5.16 $4.92 7,490,073
2022-03-07 $5.04 $5.06 $4.76 $4.80 $4.57 6,317,504
2022-03-04 $5.35 $5.38 $5.22 $5.29 $5.04 5,277,263
2022-03-03 $5.72 $5.74 $5.59 $5.64 $5.37 3,569,726
2022-03-02 $5.81 $5.83 $5.73 $5.81 $5.54 3,723,430
2022-03-01 $5.81 $5.83 $5.54 $5.61 $5.35 4,242,639
2022-02-28 $5.84 $5.98 $5.83 $5.88 $5.60 2,599,854
2022-02-25 $6.08 $6.16 $6.07 $6.14 $5.85 3,136,843
2022-02-24 $5.87 $6.08 $5.84 $6.06 $5.77 4,384,370
2022-02-23 $6.48 $6.50 $6.30 $6.33 $6.03 2,860,601
2022-02-22 $6.41 $6.51 $6.32 $6.38 $6.08 3,359,570
2022-02-18 $6.49 $6.53 $6.42 $6.46 $6.16 1,806,432
2022-02-17 $6.57 $6.58 $6.44 $6.48 $6.17 1,587,724
2022-02-16 $6.53 $6.64 $6.53 $6.61 $6.30 1,791,078
2022-02-15 $6.58 $6.69 $6.58 $6.65 $6.34 2,160,220
2022-02-14 $6.55 $6.57 $6.39 $6.43 $6.13 3,602,609
2022-02-11 $6.76 $6.80 $6.53 $6.58 $6.27 7,695,339
2022-02-10 $6.86 $6.97 $6.86 $6.91 $6.58 2,717,268
2022-02-09 $6.79 $6.88 $6.79 $6.85 $6.53 2,841,106
2022-02-08 $6.70 $6.80 $6.69 $6.79 $6.47 2,511,902
2022-02-07 $6.57 $6.63 $6.55 $6.57 $6.26 2,272,133
2022-02-04 $6.48 $6.65 $6.47 $6.58 $6.27 1,990,831
2022-02-03 $6.53 $6.59 $6.43 $6.47 $6.16 2,191,465
2022-02-02 $6.61 $6.65 $6.56 $6.63 $6.32 1,711,824
2022-02-01 $6.43 $6.52 $6.42 $6.51 $6.20 1,507,688
2022-01-31 $6.29 $6.39 $6.27 $6.38 $6.08 2,067,647
2022-01-28 $6.29 $6.38 $6.25 $6.37 $6.07 2,109,351
2022-01-27 $6.38 $6.42 $6.24 $6.31 $6.01 1,956,193
2022-01-26 $6.36 $6.42 $6.24 $6.29 $5.99 2,822,779
2022-01-25 $6.18 $6.32 $6.10 $6.27 $5.97 2,539,276
2022-01-24 $6.20 $6.27 $6.03 $6.27 $5.97 2,591,775
2022-01-21 $6.36 $6.39 $6.30 $6.31 $6.01 2,317,324
2022-01-20 $6.41 $6.49 $6.35 $6.37 $6.07 2,644,117
2022-01-19 $6.54 $6.56 $6.40 $6.41 $6.11 4,046,215
2022-01-18 $6.57 $6.63 $6.53 $6.56 $6.25 2,571,524
2022-01-14 $6.55 $6.64 $6.53 $6.63 $6.32 1,348,305
2022-01-13 $6.55 $6.61 $6.53 $6.54 $6.23 1,640,200
2022-01-12 $6.46 $6.54 $6.44 $6.54 $6.23 1,518,533
2022-01-11 $6.35 $6.42 $6.30 $6.42 $6.12 2,431,384
2022-01-10 $6.33 $6.36 $6.27 $6.33 $6.03 1,868,272
2022-01-07 $6.21 $6.36 $6.21 $6.36 $6.06 1,515,487
2022-01-06 $6.13 $6.21 $6.08 $6.21 $5.92 1,927,760
2022-01-05 $6.13 $6.13 $5.96 $5.97 $5.69 1,413,017
2022-01-04 $6.11 $6.12 $6.06 $6.07 $5.78 2,367,118
2022-01-03 $5.90 $5.95 $5.89 $5.95 $5.67 3,082,234
2021-12-31 $5.86 $5.90 $5.85 $5.87 $5.59 849,459
2021-12-30 $5.92 $5.93 $5.88 $5.89 $5.61 825,835
2021-12-29 $5.89 $5.95 $5.88 $5.91 $5.63 1,699,210
2021-12-28 $5.87 $5.91 $5.85 $5.86 $5.58 1,095,696
2021-12-27 $5.86 $5.91 $5.83 $5.89 $5.61 1,893,938
2021-12-23 $5.79 $5.84 $5.78 $5.82 $5.55 1,786,187
2021-12-22 $5.68 $5.75 $5.67 $5.73 $5.46 1,756,417
2021-12-21 $5.64 $5.67 $5.63 $5.65 $5.38 2,690,392
2021-12-20 $5.55 $5.63 $5.50 $5.61 $5.35 4,193,827
2021-12-17 $5.51 $5.60 $5.48 $5.52 $5.26 3,813,735
2021-12-16 $5.79 $5.81 $5.67 $5.70 $5.43 2,337,921
2021-12-15 $5.76 $5.77 $5.65 $5.74 $5.47 2,831,712
2021-12-14 $5.74 $5.83 $5.68 $5.71 $5.44 2,811,893
2021-12-13 $5.76 $5.78 $5.68 $5.68 $5.41 2,217,031
2021-12-10 $5.73 $5.81 $5.71 $5.78 $5.51 2,402,714
2021-12-09 $5.82 $5.85 $5.67 $5.70 $5.43 3,562,363
2021-12-08 $5.89 $5.92 $5.82 $5.84 $5.56 5,143,548
2021-12-07 $5.70 $5.74 $5.69 $5.73 $5.46 7,871,310
2021-12-06 $5.52 $5.65 $5.49 $5.61 $5.35 2,135,091
2021-12-03 $5.49 $5.49 $5.36 $5.38 $5.13 2,094,353
2021-12-02 $5.35 $5.46 $5.35 $5.42 $5.16 1,678,498
2021-12-01 $5.45 $5.47 $5.27 $5.27 $5.02 3,663,151
2021-11-30 $5.42 $5.45 $5.28 $5.30 $5.05 3,050,558
2021-11-29 $5.53 $5.54 $5.41 $5.42 $5.16 2,780,858
2021-11-26 $5.59 $5.61 $5.48 $5.53 $5.27 2,097,719
2021-11-24 $5.87 $5.92 $5.79 $5.83 $5.55 1,693,972
2021-11-23 $6.04 $6.06 $5.95 $5.99 $5.71 2,186,766
2021-11-22 $6.04 $6.14 $6.02 $6.10 $5.81 2,796,184
2021-11-19 $6.13 $6.15 $6.07 $6.11 $5.82 4,458,417
2021-11-18 $6.14 $6.25 $6.09 $6.22 $5.93 2,356,093
2021-11-17 $6.53 $6.56 $6.50 $6.52 $6.21 941,471
2021-11-16 $6.59 $6.62 $6.54 $6.54 $6.23 1,451,923
2021-11-15 $6.67 $6.70 $6.63 $6.65 $6.34 1,374,690
2021-11-12 $6.95 $6.99 $6.92 $6.95 $6.62 618,174
2021-11-11 $6.91 $6.96 $6.90 $6.94 $6.61 849,438
2021-11-10 $6.92 $6.95 $6.85 $6.86 $6.54 631,736
2021-11-09 $6.89 $6.92 $6.84 $6.85 $6.53 720,586
2021-11-08 $6.95 $6.98 $6.92 $6.95 $6.62 550,840
2021-11-05 $6.97 $7.00 $6.88 $6.93 $6.60 849,785
2021-11-04 $7.04 $7.04 $6.89 $6.94 $6.61 1,100,810
2021-11-03 $7.02 $7.20 $7.01 $7.16 $6.82 758,873
2021-11-02 $7.13 $7.13 $7.07 $7.09 $6.76 1,108,100
2021-11-01 $7.22 $7.26 $7.19 $7.23 $6.89 1,759,610
2021-10-29 $6.98 $7.08 $6.94 $6.97 $6.64 2,359,455
2021-10-28 $6.48 $6.60 $6.47 $6.59 $6.28 1,140,809
2021-10-27 $6.51 $6.53 $6.46 $6.48 $6.17 972,773
2021-10-26 $6.58 $6.61 $6.53 $6.56 $6.25 959,870
2021-10-25 $6.61 $6.63 $6.57 $6.59 $6.28 1,208,810
2021-10-22 $6.61 $6.66 $6.58 $6.61 $6.30 1,403,059
2021-10-21 $6.64 $6.66 $6.57 $6.60 $6.29 1,336,181
2021-10-20 $6.69 $6.82 $6.68 $6.81 $6.49 702,308
2021-10-19 $6.70 $6.75 $6.69 $6.72 $6.40 1,169,191
2021-10-18 $6.67 $6.77 $6.65 $6.74 $6.42 1,080,962
2021-10-15 $6.70 $6.75 $6.65 $6.71 $6.39 1,076,073
2021-10-14 $6.56 $6.58 $6.49 $6.53 $6.22 1,223,095
2021-10-13 $6.69 $6.69 $6.54 $6.59 $6.28 1,042,216
2021-10-12 $6.78 $6.79 $6.73 $6.77 $6.45 870,295
2021-10-11 $6.82 $6.84 $6.73 $6.73 $6.41 912,778
2021-10-08 $6.82 $6.87 $6.81 $6.82 $6.50 776,684
2021-10-07 $6.95 $6.99 $6.88 $6.89 $6.48 1,516,982
2021-10-06 $6.84 $6.91 $6.79 $6.88 $6.47 1,858,923
2021-10-05 $6.79 $6.96 $6.77 $6.88 $6.47 2,414,648
2021-10-04 $6.57 $6.65 $6.52 $6.55 $6.16 1,922,615
2021-10-01 $6.52 $6.59 $6.46 $6.55 $6.16 1,939,706
2021-09-30 $6.64 $6.68 $6.58 $6.59 $6.19 1,922,286
2021-09-29 $6.55 $6.65 $6.51 $6.62 $6.22 1,357,166
2021-09-28 $6.71 $6.75 $6.61 $6.63 $6.23 3,140,966
2021-09-27 $6.68 $6.75 $6.68 $6.71 $6.31 1,432,379
2021-09-24 $6.57 $6.63 $6.57 $6.62 $6.22 1,173,915
2021-09-23 $6.40 $6.53 $6.40 $6.51 $6.12 836,399
2021-09-22 $6.31 $6.37 $6.29 $6.30 $5.92 1,001,898
2021-09-21 $6.21 $6.26 $6.12 $6.16 $5.79 1,623,192
2021-09-20 $6.20 $6.27 $6.05 $6.12 $5.75 3,715,565
2021-09-17 $6.80 $6.85 $6.64 $6.65 $6.25 2,660,527
2021-09-16 $6.73 $6.78 $6.67 $6.77 $6.36 1,086,451
2021-09-15 $6.58 $6.64 $6.56 $6.64 $6.24 836,910
2021-09-14 $6.69 $6.71 $6.54 $6.56 $6.17 996,565
2021-09-13 $6.54 $6.62 $6.52 $6.59 $6.19 2,136,011
2021-09-10 $6.51 $6.53 $6.44 $6.44 $6.05 839,029
2021-09-09 $6.47 $6.53 $6.45 $6.48 $6.09 959,499
2021-09-08 $6.55 $6.60 $6.48 $6.49 $6.10 1,123,121
2021-09-07 $6.57 $6.63 $6.55 $6.55 $6.16 815,168
2021-09-03 $6.63 $6.66 $6.57 $6.61 $6.21 724,689
2021-09-02 $6.61 $6.65 $6.57 $6.59 $6.19 831,359
2021-09-01 $6.63 $6.69 $6.62 $6.65 $6.25 1,687,550
2021-08-31 $6.47 $6.56 $6.45 $6.54 $6.15 2,592,876
2021-08-30 $6.56 $6.56 $6.48 $6.49 $6.10 741,522
2021-08-27 $6.49 $6.60 $6.49 $6.56 $6.17 2,154,041
2021-08-26 $6.63 $6.65 $6.54 $6.56 $6.17 859,438
2021-08-25 $6.64 $6.73 $6.60 $6.70 $6.30 1,305,469
2021-08-24 $6.41 $6.49 $6.40 $6.46 $6.07 867,241
2021-08-23 $6.53 $6.56 $6.50 $6.53 $6.14 1,614,795
2021-08-20 $6.46 $6.52 $6.43 $6.52 $6.13 995,694
2021-08-19 $6.57 $6.60 $6.49 $6.53 $6.14 1,268,460
2021-08-18 $6.66 $6.77 $6.65 $6.69 $6.29 1,106,963
2021-08-17 $6.68 $6.71 $6.54 $6.61 $6.21 1,375,057
2021-08-16 $6.86 $6.86 $6.80 $6.85 $6.44 849,057
2021-08-13 $6.88 $6.90 $6.85 $6.87 $6.46 895,287
2021-08-12 $6.91 $6.92 $6.87 $6.90 $6.49 902,943
2021-08-11 $6.86 $6.94 $6.84 $6.93 $6.51 1,014,198
2021-08-10 $6.73 $6.82 $6.71 $6.80 $6.39 843,209
2021-08-09 $6.71 $6.76 $6.68 $6.72 $6.32 830,788
2021-08-06 $6.72 $6.77 $6.70 $6.77 $6.36 872,490
2021-08-05 $6.61 $6.68 $6.60 $6.64 $6.24 964,622
2021-08-04 $6.61 $6.67 $6.60 $6.64 $6.24 1,334,385
2021-08-03 $6.55 $6.62 $6.48 $6.62 $6.22 1,380,669
2021-08-02 $6.49 $6.53 $6.39 $6.41 $6.03 1,453,572
2021-07-30 $6.38 $6.43 $6.36 $6.37 $5.99 1,729,242
2021-07-29 $6.44 $6.46 $6.38 $6.42 $6.03 828,427
2021-07-28 $6.35 $6.37 $6.27 $6.35 $5.97 2,876,017
2021-07-27 $6.36 $6.44 $6.33 $6.41 $6.03 1,213,475
2021-07-26 $6.33 $6.44 $6.33 $6.40 $6.02 1,169,148
2021-07-23 $6.27 $6.30 $6.23 $6.25 $5.88 1,407,645
2021-07-22 $6.23 $6.23 $6.10 $6.12 $5.75 1,310,732
2021-07-21 $6.02 $6.17 $6.02 $6.17 $5.80 3,467,897
2021-07-20 $5.74 $5.92 $5.73 $5.89 $5.54 1,573,839
2021-07-19 $5.79 $5.80 $5.70 $5.72 $5.38 4,175,074
2021-07-16 $6.05 $6.06 $5.92 $5.93 $5.57 1,222,981
2021-07-15 $6.07 $6.14 $6.05 $6.11 $5.74 1,019,949
2021-07-14 $6.15 $6.18 $6.07 $6.12 $5.75 944,892
2021-07-13 $6.10 $6.11 $6.03 $6.07 $5.71 1,322,872
2021-07-12 $6.11 $6.23 $6.09 $6.23 $5.86 946,365
2021-07-09 $6.07 $6.22 $6.05 $6.22 $5.85 1,720,324
2021-07-08 $6.00 $6.01 $5.88 $5.93 $5.57 2,507,737
2021-07-07 $6.11 $6.17 $6.05 $6.14 $5.77 1,453,243
2021-07-06 $6.38 $6.39 $6.20 $6.21 $5.84 1,768,857
2021-07-02 $6.35 $6.35 $6.24 $6.26 $5.88 935,458
2021-07-01 $6.35 $6.40 $6.32 $6.40 $6.02 1,342,294
2021-06-30 $6.19 $6.24 $6.16 $6.21 $5.84 1,510,218
2021-06-29 $6.31 $6.34 $6.24 $6.25 $5.88 2,300,989
2021-06-28 $6.39 $6.39 $6.28 $6.33 $5.95 1,717,493
2021-06-25 $6.44 $6.51 $6.42 $6.49 $6.10 2,172,680
2021-06-24 $6.34 $6.44 $6.32 $6.44 $6.05 2,046,122
2021-06-23 $6.31 $6.36 $6.28 $6.29 $5.91 1,451,418
2021-06-22 $6.24 $6.30 $6.21 $6.30 $5.92 854,437
2021-06-21 $6.16 $6.28 $6.15 $6.27 $5.89 1,712,304
2021-06-18 $6.18 $6.20 $6.12 $6.17 $5.80 2,092,171
2021-06-17 $6.51 $6.53 $6.34 $6.36 $5.98 2,124,662
2021-06-16 $6.43 $6.48 $6.36 $6.42 $6.03 1,867,925
2021-06-15 $6.47 $6.53 $6.45 $6.51 $6.12 7,360,216
2021-06-14 $6.37 $6.46 $6.35 $6.42 $6.03 2,262,678
2021-06-11 $6.32 $6.38 $6.29 $6.37 $5.99 1,376,877
2021-06-10 $6.43 $6.43 $6.35 $6.36 $5.98 1,512,304
2021-06-09 $6.35 $6.41 $6.31 $6.37 $5.99 2,238,579
2021-06-08 $6.39 $6.47 $6.37 $6.42 $6.03 1,430,474
2021-06-07 $6.43 $6.47 $6.40 $6.44 $6.05 2,144,267
2021-06-04 $6.39 $6.39 $6.30 $6.34 $5.96 2,968,112
2021-06-03 $6.38 $6.41 $6.36 $6.40 $6.02 1,361,994
2021-06-02 $6.35 $6.39 $6.31 $6.36 $5.98 1,371,136
2021-06-01 $6.35 $6.39 $6.33 $6.37 $5.99 2,018,539
2021-05-28 $6.20 $6.25 $6.16 $6.23 $5.86 2,139,874
2021-05-27 $6.26 $6.32 $6.23 $6.31 $5.93 2,207,046
2021-05-26 $6.12 $6.20 $6.10 $6.18 $5.81 1,527,134
2021-05-25 $6.24 $6.26 $6.16 $6.17 $5.80 1,640,734
2021-05-24 $6.16 $6.21 $6.14 $6.18 $5.81 1,678,926
2021-05-21 $6.19 $6.22 $6.15 $6.21 $5.84 1,622,825
2021-05-20 $6.05 $6.09 $6.01 $6.09 $5.72 19,383,771
2021-05-19 $6.07 $6.11 $6.00 $6.08 $5.72 5,233,321
2021-05-18 $6.23 $6.27 $6.19 $6.22 $5.85 7,235,274
2021-05-17 $6.07 $6.11 $6.04 $6.10 $5.73 4,288,714
2021-05-14 $6.04 $6.16 $6.03 $6.16 $5.79 1,567,785
2021-05-13 $5.88 $5.97 $5.87 $5.96 $5.60 2,874,888
2021-05-12 $5.95 $5.98 $5.84 $5.86 $5.51 1,614,333
2021-05-11 $5.93 $6.03 $5.92 $5.96 $5.60 2,915,212
2021-05-10 $6.01 $6.05 $5.91 $5.92 $5.56 2,117,286
2021-05-07 $5.78 $5.91 $5.77 $5.91 $5.56 1,383,264
2021-05-06 $5.78 $5.84 $5.72 $5.84 $5.49 1,487,825
2021-05-05 $5.75 $5.76 $5.72 $5.76 $5.41 805,222
2021-05-04 $5.68 $5.71 $5.58 $5.66 $5.32 2,147,589
2021-05-03 $5.66 $5.68 $5.60 $5.64 $5.30 2,051,382
2021-04-30 $5.67 $5.69 $5.59 $5.60 $5.26 2,050,365
2021-04-29 $5.60 $5.62 $5.50 $5.55 $5.22 2,095,489
2021-04-28 $5.43 $5.47 $5.42 $5.46 $5.13 1,171,263
2021-04-27 $5.40 $5.47 $5.37 $5.46 $5.13 1,177,423
2021-04-26 $5.36 $5.43 $5.36 $5.40 $5.08 1,448,674
2021-04-23 $5.25 $5.28 $5.22 $5.26 $4.94 1,219,435
2021-04-22 $5.28 $5.31 $5.24 $5.26 $4.94 1,945,563
2021-04-21 $5.09 $5.23 $5.08 $5.21 $4.90 1,670,858
2021-04-20 $5.31 $5.31 $5.18 $5.20 $4.89 1,894,968
2021-04-19 $5.41 $5.47 $5.40 $5.42 $5.09 2,310,076
2021-04-16 $5.21 $5.27 $5.20 $5.27 $4.95 1,853,147
2021-04-15 $5.31 $5.32 $5.19 $5.23 $4.92 1,912,166
2021-04-14 $5.30 $5.37 $5.30 $5.35 $5.03 973,271
2021-04-13 $5.28 $5.31 $5.24 $5.29 $4.97 919,645
2021-04-12 $5.31 $5.35 $5.30 $5.33 $5.01 1,065,937
2021-04-09 $5.30 $5.33 $5.26 $5.30 $4.98 2,514,606
2021-04-08 $5.32 $5.43 $5.29 $5.42 $5.09 1,153,818
2021-04-07 $5.37 $5.41 $5.35 $5.41 $5.09 1,349,699
2021-04-06 $5.39 $5.41 $5.34 $5.36 $5.04 1,358,587
2021-04-05 $5.30 $5.34 $5.29 $5.33 $5.01 949,308
2021-04-01 $5.24 $5.26 $5.21 $5.25 $4.94 1,612,262
2021-03-31 $5.26 $5.26 $5.19 $5.22 $4.91 2,000,498
2021-03-30 $5.25 $5.30 $5.24 $5.28 $4.96 1,886,276
2021-03-29 $5.22 $5.26 $5.14 $5.17 $4.86 2,518,782
2021-03-26 $5.24 $5.28 $5.21 $5.25 $4.94 1,798,152
2021-03-25 $5.08 $5.17 $5.04 $5.15 $4.84 2,760,639
2021-03-24 $5.14 $5.22 $5.13 $5.15 $4.84 2,431,991
2021-03-23 $5.16 $5.19 $5.08 $5.10 $4.79 3,336,214
2021-03-22 $5.21 $5.21 $5.14 $5.16 $4.85 3,796,825
2021-03-19 $5.59 $5.62 $5.54 $5.58 $5.25 2,707,298
2021-03-18 $5.72 $5.84 $5.67 $5.68 $5.34 5,419,957
2021-03-17 $5.71 $5.75 $5.65 $5.73 $5.39 4,070,444
2021-03-16 $5.63 $5.63 $5.53 $5.60 $5.26 2,064,098
2021-03-15 $5.68 $5.71 $5.55 $5.65 $5.31 2,268,029
2021-03-12 $5.71 $5.76 $5.67 $5.76 $5.41 1,698,997
2021-03-11 $5.56 $5.65 $5.53 $5.63 $5.29 4,703,039
2021-03-10 $5.61 $5.65 $5.53 $5.63 $5.29 4,172,399
2021-03-09 $5.56 $5.65 $5.49 $5.62 $5.28 2,888,179
2021-03-08 $5.71 $5.74 $5.67 $5.73 $5.39 3,436,106
2021-03-05 $5.72 $5.73 $5.59 $5.72 $5.38 3,122,818
2021-03-04 $5.61 $5.66 $5.50 $5.56 $5.23 2,883,706
2021-03-03 $5.58 $5.68 $5.56 $5.60 $5.26 2,598,143
2021-03-02 $5.51 $5.55 $5.48 $5.53 $5.20 1,923,890
2021-03-01 $5.54 $5.57 $5.51 $5.55 $5.22 2,144,163
2021-02-26 $5.60 $5.60 $5.51 $5.57 $5.24 3,995,406
2021-02-25 $5.82 $5.86 $5.63 $5.65 $5.31 6,346,601
2021-02-24 $5.57 $5.66 $5.56 $5.66 $5.32 1,793,030
2021-02-23 $5.59 $5.61 $5.50 $5.57 $5.24 3,254,853
2021-02-22 $5.37 $5.46 $5.37 $5.41 $5.09 2,275,267
2021-02-19 $5.43 $5.50 $5.43 $5.45 $5.12 1,568,419
2021-02-18 $5.39 $5.42 $5.35 $5.38 $5.06 2,188,055
2021-02-17 $5.34 $5.38 $5.30 $5.38 $5.06 1,966,332
2021-02-16 $5.42 $5.46 $5.37 $5.44 $5.11 1,766,768
2021-02-12 $5.26 $5.34 $5.26 $5.32 $5.00 1,490,904
2021-02-11 $5.26 $5.31 $5.25 $5.31 $4.99 1,166,340
2021-02-10 $5.37 $5.40 $5.27 $5.28 $4.96 1,649,110
2021-02-09 $5.29 $5.31 $5.26 $5.28 $4.96 2,988,857
2021-02-08 $5.36 $5.44 $5.36 $5.42 $5.09 2,582,237
2021-02-05 $5.29 $5.31 $5.24 $5.29 $4.97 3,097,448
2021-02-04 $5.12 $5.20 $5.12 $5.17 $4.86 2,905,556
2021-02-03 $4.80 $4.89 $4.77 $4.88 $4.59 3,591,952
2021-02-02 $4.72 $4.85 $4.71 $4.84 $4.55 3,025,967
2021-02-01 $4.60 $4.60 $4.53 $4.54 $4.27 2,260,731
2021-01-29 $4.64 $4.68 $4.56 $4.58 $4.31 3,489,446
2021-01-28 $4.76 $4.81 $4.74 $4.79 $4.50 2,068,033
2021-01-27 $4.71 $4.71 $4.59 $4.60 $4.32 3,435,501
2021-01-26 $4.81 $4.86 $4.79 $4.81 $4.52 2,496,675
2021-01-25 $4.77 $4.80 $4.69 $4.79 $4.50 3,379,064
2021-01-22 $4.92 $4.95 $4.84 $4.88 $4.59 3,992,287
2021-01-21 $4.97 $4.99 $4.89 $4.92 $4.62 2,126,510
2021-01-20 $4.90 $4.95 $4.86 $4.94 $4.64 1,418,414
2021-01-19 $4.95 $4.95 $4.88 $4.92 $4.62 2,413,661
2021-01-15 $5.00 $5.03 $4.86 $4.95 $4.65 2,596,726
2021-01-14 $5.06 $5.10 $5.05 $5.07 $4.77 1,780,569
2021-01-13 $5.14 $5.16 $5.09 $5.12 $4.81 2,767,456
2021-01-12 $5.18 $5.21 $5.15 $5.18 $4.87 5,024,475
2021-01-11 $5.13 $5.24 $5.12 $5.23 $4.92 4,568,114
2021-01-08 $5.27 $5.28 $5.19 $5.26 $4.94 4,418,815
2021-01-07 $5.31 $5.35 $5.28 $5.30 $4.98 3,531,274
2021-01-06 $5.23 $5.36 $5.23 $5.31 $4.99 3,688,602
2021-01-05 $4.96 $5.05 $4.95 $5.02 $4.72 1,963,109
2021-01-04 $5.00 $5.01 $4.91 $4.94 $4.64 5,275,352
2020-12-31 $4.95 $4.96 $4.91 $4.94 $4.64 1,630,355
2020-12-30 $5.01 $5.06 $4.96 $4.98 $4.68 3,254,493
2020-12-29 $5.03 $5.04 $4.94 $4.95 $4.65 2,378,655
2020-12-28 $4.88 $5.03 $4.85 $5.01 $4.71 9,474,568
2020-12-24 $4.94 $4.97 $4.92 $4.96 $4.66 1,134,635
2020-12-23 $4.85 $4.96 $4.85 $4.95 $4.65 2,971,515
2020-12-22 $4.81 $4.85 $4.76 $4.77 $4.48 2,239,612
2020-12-21 $4.68 $4.79 $4.66 $4.77 $4.48 4,472,036
2020-12-18 $4.91 $4.94 $4.88 $4.90 $4.61 4,618,283
2020-12-17 $4.95 $4.97 $4.91 $4.91 $4.62 2,339,889
2020-12-16 $4.92 $4.93 $4.85 $4.88 $4.59 2,764,945
2020-12-15 $4.91 $4.99 $4.90 $4.92 $4.62 4,017,092
2020-12-14 $4.93 $4.95 $4.83 $4.84 $4.55 2,692,886
2020-12-11 $4.78 $4.83 $4.76 $4.78 $4.49 4,227,495
2020-12-10 $4.86 $4.94 $4.84 $4.91 $4.62 3,616,915
2020-12-09 $5.03 $5.05 $4.96 $5.02 $4.72 4,974,476
2020-12-08 $5.03 $5.07 $4.99 $5.00 $4.70 5,899,244
2020-12-07 $5.11 $5.13 $5.04 $5.05 $4.75 5,178,498
2020-12-04 $5.01 $5.22 $5.01 $5.21 $4.90 14,296,198
2020-12-03 $4.91 $4.98 $4.88 $4.88 $4.59 12,828,586
2020-12-02 $4.80 $4.97 $4.78 $4.97 $4.67 12,874,958
2020-12-01 $4.67 $4.80 $4.67 $4.79 $4.50 5,927,662
2020-11-30 $4.68 $4.71 $4.58 $4.58 $4.31 6,601,569
2020-11-27 $4.59 $4.69 $4.58 $4.65 $4.37 3,748,566
2020-11-25 $4.43 $4.49 $4.38 $4.45 $4.18 3,379,195
2020-11-24 $4.32 $4.47 $4.31 $4.46 $4.19 4,557,817
2020-11-23 $4.28 $4.30 $4.22 $4.27 $4.01 3,192,579
2020-11-20 $4.22 $4.25 $4.20 $4.21 $3.96 2,207,328
2020-11-19 $4.15 $4.25 $4.14 $4.24 $3.99 4,305,632
2020-11-18 $4.16 $4.19 $4.02 $4.03 $3.79 8,250,010
2020-11-17 $4.03 $4.14 $3.99 $4.11 $3.86 7,528,023
2020-11-16 $4.44 $4.45 $4.14 $4.21 $3.96 16,989,691
2020-11-13 $3.68 $3.76 $3.67 $3.74 $3.52 2,790,977
2020-11-12 $3.54 $3.62 $3.52 $3.57 $3.36 3,357,377
2020-11-11 $3.65 $3.69 $3.62 $3.64 $3.42 3,755,659
2020-11-10 $3.57 $3.64 $3.53 $3.62 $3.40 5,147,320
2020-11-09 $3.42 $3.47 $3.32 $3.43 $3.22 7,512,098
2020-11-06 $2.97 $2.98 $2.92 $2.92 $2.74 2,405,994
2020-11-05 $2.97 $3.02 $2.95 $3.01 $2.83 3,214,337
2020-11-04 $2.89 $2.91 $2.83 $2.84 $2.67 3,335,701
2020-11-03 $3.00 $3.08 $2.99 $3.07 $2.89 3,838,521
2020-11-02 $2.88 $2.91 $2.86 $2.91 $2.74 3,469,208
2020-10-30 $2.83 $2.89 $2.81 $2.89 $2.72 4,218,025
2020-10-29 $2.71 $2.79 $2.68 $2.75 $2.59 4,026,433
2020-10-28 $2.78 $2.81 $2.73 $2.74 $2.58 3,439,550
2020-10-27 $2.92 $2.94 $2.81 $2.82 $2.65 2,533,802
2020-10-26 $2.89 $2.90 $2.84 $2.88 $2.71 3,018,059
2020-10-23 $2.96 $2.96 $2.91 $2.92 $2.74 3,802,697
2020-10-22 $2.83 $2.89 $2.81 $2.89 $2.72 3,312,918
2020-10-21 $2.84 $2.88 $2.83 $2.84 $2.67 1,568,593
2020-10-20 $2.85 $2.91 $2.85 $2.87 $2.70 3,701,663
2020-10-19 $2.74 $2.80 $2.72 $2.74 $2.58 2,345,600
2020-10-16 $2.67 $2.75 $2.65 $2.72 $2.56 4,217,092
2020-10-15 $2.58 $2.66 $2.58 $2.65 $2.49 1,726,237
2020-10-14 $2.68 $2.68 $2.62 $2.62 $2.46 1,899,190
2020-10-13 $2.69 $2.69 $2.62 $2.63 $2.47 3,214,053
2020-10-12 $2.76 $2.77 $2.73 $2.76 $2.59 1,489,372
2020-10-09 $2.84 $2.85 $2.78 $2.80 $2.63 2,190,130
2020-10-08 $2.86 $2.86 $2.82 $2.84 $2.67 1,775,667
2020-10-07 $2.84 $2.86 $2.79 $2.81 $2.64 1,832,708
2020-10-06 $2.91 $2.92 $2.82 $2.83 $2.66 5,382,681
2020-10-05 $2.77 $2.82 $2.77 $2.81 $2.64 2,712,004
2020-10-02 $2.69 $2.79 $2.69 $2.78 $2.61 1,724,518
2020-10-01 $2.78 $2.80 $2.74 $2.76 $2.59 2,241,531
2020-09-30 $2.75 $2.80 $2.73 $2.74 $2.58 3,226,582
2020-09-29 $2.73 $2.74 $2.68 $2.70 $2.54 4,060,400
2020-09-28 $2.70 $2.77 $2.70 $2.76 $2.59 3,794,665
2020-09-25 $2.67 $2.68 $2.64 $2.68 $2.52 3,609,858
2020-09-24 $2.61 $2.68 $2.58 $2.66 $2.50 6,160,233
2020-09-23 $2.61 $2.64 $2.49 $2.49 $2.34 6,053,844
2020-09-22 $2.58 $2.60 $2.50 $2.53 $2.38 4,426,996
2020-09-21 $2.58 $2.61 $2.52 $2.56 $2.41 6,153,196
2020-09-18 $2.75 $2.77 $2.70 $2.73 $2.57 6,032,887
2020-09-17 $2.79 $2.85 $2.77 $2.83 $2.66 2,864,319
2020-09-16 $2.76 $2.85 $2.75 $2.82 $2.65 2,591,362
2020-09-15 $2.87 $2.88 $2.81 $2.82 $2.65 5,763,510
2020-09-14 $2.91 $2.94 $2.88 $2.91 $2.74 3,423,836
2020-09-11 $2.88 $2.89 $2.84 $2.86 $2.69 2,590,069
2020-09-10 $2.97 $3.00 $2.90 $2.91 $2.74 4,086,198
2020-09-09 $2.91 $2.96 $2.90 $2.94 $2.76 2,363,831
2020-09-08 $2.94 $2.94 $2.89 $2.91 $2.74 3,620,939
2020-09-04 $3.00 $3.05 $2.95 $3.04 $2.86 7,286,687
2020-09-03 $2.89 $2.94 $2.83 $2.84 $2.67 8,329,403
2020-09-02 $2.82 $2.82 $2.78 $2.80 $2.63 3,874,697
2020-09-01 $2.89 $2.92 $2.86 $2.88 $2.71 3,367,735
2020-08-31 $2.97 $2.98 $2.88 $2.89 $2.72 2,788,915
2020-08-28 $3.05 $3.08 $3.01 $3.06 $2.88 3,008,079
2020-08-27 $2.95 $2.97 $2.93 $2.96 $2.78 2,642,251
2020-08-26 $2.96 $2.99 $2.95 $2.95 $2.77 2,156,001
2020-08-25 $3.00 $3.03 $2.90 $2.93 $2.75 2,980,863
2020-08-24 $2.86 $2.90 $2.82 $2.88 $2.71 2,248,531
2020-08-21 $2.80 $2.84 $2.79 $2.83 $2.66 2,700,167
2020-08-20 $2.89 $2.89 $2.86 $2.88 $2.71 3,729,728
2020-08-19 $2.95 $3.00 $2.92 $2.93 $2.75 8,689,441
2020-08-18 $2.99 $3.00 $2.91 $2.93 $2.75 5,529,946
2020-08-17 $3.01 $3.02 $2.96 $2.97 $2.79 2,202,694
2020-08-14 $2.94 $2.99 $2.93 $2.97 $2.79 3,834,820
2020-08-13 $3.04 $3.07 $3.00 $3.02 $2.84 3,321,693
2020-08-12 $3.19 $3.19 $3.08 $3.08 $2.90 2,792,539
2020-08-11 $3.14 $3.18 $3.11 $3.13 $2.94 4,625,002
2020-08-10 $2.99 $3.04 $2.99 $3.03 $2.85 3,141,476
2020-08-07 $2.92 $3.01 $2.92 $3.00 $2.82 4,662,642
2020-08-06 $3.06 $3.10 $3.04 $3.09 $2.90 3,396,047
2020-08-05 $3.18 $3.19 $3.12 $3.13 $2.94 3,193,892
2020-08-04 $3.18 $3.26 $3.18 $3.26 $3.06 4,690,873
2020-08-03 $3.13 $3.18 $3.10 $3.15 $2.96 3,420,918
2020-07-31 $3.15 $3.15 $3.04 $3.07 $2.89 5,111,858
2020-07-30 $3.09 $3.19 $3.07 $3.19 $3.00 4,037,374
2020-07-29 $3.37 $3.45 $3.33 $3.45 $3.24 2,105,790
2020-07-28 $3.50 $3.53 $3.48 $3.52 $3.31 2,407,402
2020-07-27 $3.48 $3.53 $3.47 $3.49 $3.28 6,818,748
2020-07-24 $3.60 $3.62 $3.55 $3.56 $3.35 1,931,527
2020-07-23 $3.59 $3.63 $3.56 $3.59 $3.37 2,405,412
2020-07-22 $3.62 $3.66 $3.61 $3.63 $3.41 3,803,911
2020-07-21 $3.64 $3.67 $3.58 $3.58 $3.37 6,974,688
2020-07-20 $3.58 $3.63 $3.57 $3.61 $3.39 5,322,824
2020-07-17 $3.64 $3.65 $3.61 $3.63 $3.41 1,726,434
2020-07-16 $3.65 $3.71 $3.65 $3.66 $3.44 2,426,322
2020-07-15 $3.67 $3.71 $3.63 $3.67 $3.45 1,964,601
2020-07-14 $3.50 $3.59 $3.50 $3.59 $3.37 4,138,891
2020-07-13 $3.61 $3.63 $3.52 $3.53 $3.32 4,242,738
2020-07-10 $3.43 $3.56 $3.43 $3.55 $3.34 3,808,634
2020-07-09 $3.52 $3.53 $3.41 $3.42 $3.21 3,458,083
2020-07-08 $3.49 $3.56 $3.47 $3.53 $3.32 3,275,513
2020-07-07 $3.64 $3.64 $3.53 $3.54 $3.33 3,458,129
2020-07-06 $3.71 $3.75 $3.66 $3.68 $3.46 3,588,957
2020-07-02 $3.57 $3.63 $3.53 $3.53 $3.32 3,990,725
2020-07-01 $3.36 $3.43 $3.35 $3.35 $3.15 2,815,828
2020-06-30 $3.33 $3.41 $3.32 $3.40 $3.20 4,911,746
2020-06-29 $3.38 $3.46 $3.35 $3.42 $3.21 2,847,973
2020-06-26 $3.42 $3.43 $3.30 $3.30 $3.10 3,996,266
2020-06-25 $3.33 $3.49 $3.32 $3.48 $3.27 5,041,129
2020-06-24 $3.44 $3.45 $3.34 $3.35 $3.15 3,044,261
2020-06-23 $3.56 $3.60 $3.51 $3.52 $3.31 4,565,028
2020-06-22 $3.38 $3.43 $3.36 $3.42 $3.21 2,593,218
2020-06-19 $3.52 $3.52 $3.36 $3.38 $3.18 2,380,555
2020-06-18 $3.41 $3.46 $3.38 $3.41 $3.21 2,804,093
2020-06-17 $3.53 $3.54 $3.46 $3.47 $3.26 2,618,754
2020-06-16 $3.57 $3.60 $3.42 $3.49 $3.28 4,663,157
2020-06-15 $3.34 $3.49 $3.32 $3.45 $3.24 3,855,600
2020-06-12 $3.53 $3.57 $3.44 $3.51 $3.30 4,671,729
2020-06-11 $3.48 $3.57 $3.37 $3.37 $3.17 4,826,075
2020-06-10 $3.82 $3.84 $3.68 $3.68 $3.46 5,405,262
2020-06-09 $3.85 $3.86 $3.77 $3.83 $3.60 3,235,952
2020-06-08 $4.06 $4.08 $3.90 $3.98 $3.74 4,557,841
2020-06-05 $3.92 $3.98 $3.87 $3.90 $3.67 6,582,094
2020-06-04 $3.59 $3.69 $3.55 $3.63 $3.41 3,785,777
2020-06-03 $3.47 $3.56 $3.46 $3.54 $3.33 3,997,528
2020-06-02 $3.34 $3.40 $3.32 $3.34 $3.14 4,225,340
2020-06-01 $3.10 $3.20 $3.10 $3.19 $3.00 3,162,669
2020-05-29 $3.13 $3.15 $3.07 $3.11 $2.92 3,606,999
2020-05-28 $3.27 $3.27 $3.20 $3.20 $3.01 3,600,134
2020-05-27 $3.23 $3.25 $3.15 $3.22 $3.03 4,355,361
2020-05-26 $3.00 $3.11 $3.00 $3.09 $2.90 4,173,979
2020-05-22 $2.86 $2.87 $2.77 $2.82 $2.65 3,852,191
2020-05-21 $2.82 $2.86 $2.79 $2.80 $2.63 2,930,769
2020-05-20 $2.76 $2.84 $2.75 $2.80 $2.63 4,558,415
2020-05-19 $2.82 $2.85 $2.75 $2.79 $2.62 7,774,545
2020-05-18 $2.90 $3.02 $2.87 $3.02 $2.84 3,080,815
2020-05-15 $2.81 $2.81 $2.76 $2.79 $2.62 2,100,200
2020-05-14 $2.70 $2.82 $2.66 $2.81 $2.64 4,090,495
2020-05-13 $2.80 $2.81 $2.72 $2.75 $2.59 2,404,350
2020-05-12 $2.89 $2.91 $2.81 $2.82 $2.65 3,037,893
2020-05-11 $2.86 $2.87 $2.82 $2.87 $2.70 2,474,765
2020-05-08 $2.93 $2.95 $2.90 $2.94 $2.76 1,944,643
2020-05-07 $2.87 $2.91 $2.86 $2.86 $2.69 3,027,011
2020-05-06 $2.95 $2.95 $2.88 $2.91 $2.74 1,892,038
2020-05-05 $3.02 $3.04 $2.97 $2.98 $2.80 2,689,071
2020-05-04 $3.05 $3.08 $3.01 $3.04 $2.86 1,971,913
2020-05-01 $3.18 $3.18 $3.08 $3.12 $2.93 1,111,766
2020-04-30 $3.17 $3.25 $3.14 $3.20 $3.01 3,087,379
2020-04-29 $3.32 $3.40 $3.30 $3.39 $3.19 3,532,961
2020-04-28 $3.10 $3.14 $3.05 $3.12 $2.93 4,527,703
2020-04-27 $2.81 $2.91 $2.80 $2.88 $2.71 4,381,664
2020-04-24 $2.81 $2.81 $2.73 $2.76 $2.59 3,321,965
2020-04-23 $2.84 $2.94 $2.79 $2.83 $2.66 3,389,231
2020-04-22 $2.76 $2.77 $2.72 $2.76 $2.59 2,038,375
2020-04-21 $2.71 $2.75 $2.64 $2.67 $2.51 5,867,096
2020-04-20 $2.78 $2.88 $2.75 $2.83 $2.66 2,783,754
2020-04-17 $2.89 $2.90 $2.84 $2.89 $2.72 2,864,801
2020-04-16 $2.89 $2.89 $2.79 $2.80 $2.63 4,788,359
2020-04-15 $3.01 $3.01 $2.91 $2.93 $2.75 2,592,565
2020-04-14 $3.26 $3.28 $3.15 $3.17 $2.98 3,658,431
2020-04-13 $3.27 $3.27 $3.13 $3.20 $3.01 2,351,296
2020-04-09 $3.25 $3.30 $3.18 $3.23 $3.04 2,583,828
2020-04-08 $3.15 $3.21 $3.11 $3.19 $3.00 2,863,534
2020-04-07 $3.24 $3.25 $3.05 $3.09 $2.90 5,347,039
2020-04-06 $3.19 $3.19 $3.12 $3.14 $2.80 4,642,397
2020-04-03 $2.92 $2.95 $2.87 $2.93 $2.61 3,429,729
2020-04-02 $2.82 $2.92 $2.80 $2.85 $2.54 6,173,933
2020-04-01 $2.97 $2.98 $2.90 $2.90 $2.58 4,290,700
2020-03-31 $3.12 $3.22 $3.04 $3.06 $2.72 5,348,207
2020-03-30 $3.22 $3.30 $3.16 $3.26 $2.90 3,660,696
2020-03-27 $3.43 $3.44 $3.31 $3.35 $2.98 4,761,316
2020-03-26 $3.52 $3.62 $3.50 $3.62 $3.22 4,301,889
2020-03-25 $3.41 $3.62 $3.27 $3.47 $3.09 8,186,926
2020-03-24 $3.14 $3.32 $3.06 $3.25 $2.89 5,727,556
2020-03-23 $3.02 $3.08 $2.92 $2.97 $2.64 5,470,520
2020-03-20 $3.08 $3.09 $2.90 $2.99 $2.66 10,655,020
2020-03-19 $2.96 $3.05 $2.92 $3.00 $2.67 5,498,819
2020-03-18 $2.93 $3.03 $2.80 $2.96 $2.64 5,988,864
2020-03-17 $2.97 $3.15 $2.91 $3.12 $2.78 6,146,324
2020-03-16 $2.86 $3.01 $2.85 $2.89 $2.57 9,564,168
2020-03-13 $3.67 $3.70 $3.28 $3.65 $3.25 7,816,728
2020-03-12 $3.55 $3.55 $3.27 $3.36 $2.99 14,453,015
2020-03-11 $4.02 $4.04 $3.84 $3.88 $3.45 11,914,831
2020-03-10 $4.07 $4.11 $3.88 $4.09 $3.64 8,825,074
2020-03-09 $3.98 $4.09 $3.85 $3.88 $3.45 6,597,454
2020-03-06 $4.51 $4.60 $4.46 $4.52 $4.02 9,567,859
2020-03-05 $4.58 $4.61 $4.50 $4.52 $4.02 9,910,841
2020-03-04 $4.76 $4.88 $4.70 $4.88 $4.34 9,029,491
2020-03-03 $4.86 $4.92 $4.65 $4.70 $4.18 12,842,719
2020-03-02 $4.71 $4.88 $4.64 $4.87 $4.34 10,081,423
2020-02-28 $4.70 $4.81 $4.63 $4.76 $4.24 14,256,653
2020-02-27 $4.96 $5.04 $4.88 $4.89 $4.35 9,087,561
2020-02-26 $5.12 $5.16 $5.04 $5.05 $4.50 7,510,357
2020-02-25 $5.21 $5.22 $5.04 $5.07 $4.51 13,076,994
2020-02-24 $5.28 $5.34 $5.26 $5.28 $4.70 5,257,641
2020-02-21 $5.46 $5.52 $5.44 $5.52 $4.91 4,074,538
2020-02-20 $5.56 $5.56 $5.47 $5.54 $4.93 12,639,209
2020-02-19 $5.56 $5.58 $5.51 $5.51 $4.91 8,622,486
2020-02-18 $5.57 $5.60 $5.52 $5.55 $4.94 11,565,315
2020-02-14 $5.67 $5.69 $5.63 $5.64 $5.02 10,646,085
2020-02-13 $5.71 $5.73 $5.69 $5.71 $5.08 16,934,491
2020-02-12 $5.77 $5.80 $5.77 $5.80 $5.16 4,953,256
2020-02-11 $5.64 $5.70 $5.64 $5.70 $5.07 3,954,907
2020-02-10 $5.69 $5.72 $5.65 $5.69 $5.07 3,639,934
2020-02-07 $5.62 $5.69 $5.60 $5.65 $5.03 7,479,595
2020-02-06 $5.59 $5.60 $5.55 $5.56 $4.95 7,836,667
2020-02-05 $5.33 $5.38 $5.31 $5.36 $4.77 3,841,720
2020-02-04 $5.25 $5.25 $5.20 $5.21 $4.64 1,940,611
2020-02-03 $5.10 $5.15 $5.09 $5.09 $4.53 2,697,080
2020-01-31 $5.16 $5.17 $5.09 $5.12 $4.56 4,424,788
2020-01-30 $5.08 $5.22 $5.08 $5.19 $4.62 7,681,189
2020-01-29 $5.08 $5.11 $5.06 $5.07 $4.51 4,750,902
2020-01-28 $5.00 $5.06 $4.99 $5.02 $4.47 4,774,564
2020-01-27 $4.94 $4.99 $4.92 $4.95 $4.41 4,910,031
2020-01-24 $5.15 $5.15 $5.02 $5.03 $4.48 7,893,640
2020-01-23 $5.15 $5.19 $5.10 $5.16 $4.59 3,645,212
2020-01-22 $5.17 $5.20 $5.15 $5.18 $4.61 2,820,717
2020-01-21 $5.27 $5.27 $5.21 $5.21 $4.64 3,685,169
2020-01-17 $5.34 $5.35 $5.31 $5.33 $4.74 2,421,329
2020-01-16 $5.31 $5.33 $5.29 $5.32 $4.74 2,042,571
2020-01-15 $5.32 $5.33 $5.27 $5.27 $4.69 3,141,641
2020-01-14 $5.39 $5.40 $5.36 $5.36 $4.77 13,536,604
2020-01-13 $5.45 $5.48 $5.42 $5.48 $4.88 5,302,586
2020-01-10 $5.55 $5.56 $5.49 $5.49 $4.89 6,349,599
2020-01-09 $5.63 $5.64 $5.59 $5.61 $4.99 2,426,991
2020-01-08 $5.54 $5.62 $5.54 $5.60 $4.99 1,981,630
2020-01-07 $5.56 $5.57 $5.52 $5.54 $4.93 3,098,252
2020-01-06 $5.54 $5.63 $5.54 $5.62 $5.00 3,995,317
2020-01-03 $5.58 $5.63 $5.57 $5.58 $4.97 3,094,925
2020-01-02 $5.66 $5.72 $5.63 $5.72 $5.09 2,571,247
2019-12-31 $5.55 $5.58 $5.54 $5.58 $4.97 2,162,207
2019-12-30 $5.59 $5.61 $5.54 $5.56 $4.95 3,048,739
2019-12-27 $5.58 $5.60 $5.57 $5.59 $4.98 2,135,864
2019-12-26 $5.58 $5.60 $5.56 $5.59 $4.98 1,935,148
2019-12-24 $5.59 $5.59 $5.54 $5.54 $4.93 1,136,855
2019-12-23 $5.59 $5.61 $5.57 $5.58 $4.97 2,859,823
2019-12-20 $5.67 $5.68 $5.60 $5.60 $4.99 3,826,802
2019-12-19 $5.64 $5.70 $5.63 $5.64 $5.02 5,349,931
2019-12-18 $5.61 $5.63 $5.59 $5.59 $4.98 5,090,592
2019-12-17 $5.59 $5.60 $5.57 $5.58 $4.97 3,945,790
2019-12-16 $5.56 $5.61 $5.55 $5.57 $4.96 5,083,745
2019-12-13 $5.52 $5.59 $5.44 $5.46 $4.86 11,606,692
2019-12-12 $5.32 $5.46 $5.32 $5.45 $4.85 16,828,190
2019-12-11 $5.26 $5.29 $5.23 $5.24 $4.66 9,196,791
2019-12-10 $5.22 $5.26 $5.20 $5.22 $4.65 13,812,451
2019-12-09 $5.26 $5.29 $5.22 $5.22 $4.65 6,410,233
2019-12-06 $5.29 $5.29 $5.23 $5.25 $4.67 8,027,439
2019-12-05 $5.25 $5.26 $5.20 $5.23 $4.66 9,599,950
2019-12-04 $5.18 $5.23 $5.17 $5.20 $4.63 8,146,760
2019-12-03 $5.15 $5.15 $5.10 $5.15 $4.58 7,519,713
2019-12-02 $5.21 $5.23 $5.15 $5.16 $4.59 5,304,342
2019-11-29 $5.26 $5.27 $5.22 $5.23 $4.66 7,755,893
2019-11-27 $5.31 $5.31 $5.23 $5.25 $4.67 24,333,257
2019-11-26 $5.26 $5.27 $5.22 $5.22 $4.65 7,701,402
2019-11-25 $5.32 $5.33 $5.28 $5.32 $4.74 4,400,973
2019-11-22 $5.28 $5.34 $5.28 $5.28 $4.70 3,967,904
2019-11-21 $5.28 $5.29 $5.24 $5.25 $4.67 3,349,288
2019-11-20 $5.22 $5.26 $5.19 $5.24 $4.66 4,436,899
2019-11-19 $5.31 $5.32 $5.25 $5.28 $4.70 2,654,728
2019-11-18 $5.21 $5.26 $5.20 $5.25 $4.67 2,315,809
2019-11-15 $5.26 $5.29 $5.24 $5.29 $4.71 2,576,713
2019-11-14 $5.22 $5.25 $5.20 $5.24 $4.66 2,508,246
2019-11-13 $5.20 $5.25 $5.19 $5.23 $4.66 2,735,103
2019-11-12 $5.44 $5.44 $5.39 $5.41 $4.82 2,036,413
2019-11-11 $5.42 $5.49 $5.42 $5.47 $4.87 1,951,319
2019-11-08 $5.45 $5.48 $5.44 $5.46 $4.86 2,786,682
2019-11-07 $5.49 $5.52 $5.47 $5.47 $4.87 3,629,901
2019-11-06 $5.44 $5.46 $5.38 $5.38 $4.79 4,399,242
2019-11-05 $5.48 $5.51 $5.46 $5.51 $4.91 3,575,009
2019-11-04 $5.42 $5.43 $5.41 $5.43 $4.83 2,258,000
2019-11-01 $5.23 $5.30 $5.20 $5.29 $4.71 3,873,016
2019-10-31 $5.21 $5.27 $5.18 $5.23 $4.66 3,878,273
2019-10-30 $5.26 $5.27 $5.20 $5.25 $4.67 4,161,837
2019-10-29 $5.38 $5.39 $5.34 $5.38 $4.79 5,233,094
2019-10-28 $5.42 $5.44 $5.40 $5.41 $4.82 3,533,496
2019-10-25 $5.39 $5.43 $5.38 $5.42 $4.82 4,256,207
2019-10-24 $5.48 $5.50 $5.40 $5.43 $4.83 2,747,949
2019-10-23 $5.46 $5.49 $5.45 $5.48 $4.88 2,304,770
2019-10-22 $5.41 $5.48 $5.38 $5.41 $4.82 5,450,015
2019-10-21 $5.48 $5.49 $5.44 $5.47 $4.87 2,838,193
2019-10-18 $5.31 $5.38 $5.31 $5.38 $4.79 3,246,307
2019-10-17 $5.31 $5.35 $5.24 $5.30 $4.72 4,511,087
2019-10-16 $5.31 $5.35 $5.30 $5.31 $4.73 4,046,531
2019-10-15 $5.11 $5.28 $5.09 $5.25 $4.67 4,750,093
2019-10-14 $5.07 $5.13 $5.05 $5.12 $4.56 2,972,255
2019-10-11 $5.15 $5.22 $5.15 $5.18 $4.61 5,865,624
2019-10-10 $5.06 $5.12 $5.04 $5.10 $4.45 3,310,661
2019-10-09 $4.97 $5.01 $4.94 $4.98 $4.34 2,833,305
2019-10-08 $4.96 $4.98 $4.93 $4.95 $4.32 3,339,010
2019-10-07 $5.00 $5.08 $5.00 $5.04 $4.39 3,626,514
2019-10-04 $4.95 $5.03 $4.93 $5.03 $4.38 2,918,969
2019-10-03 $4.95 $5.00 $4.91 $4.99 $4.35 4,203,294
2019-10-02 $5.02 $5.05 $4.95 $4.98 $4.34 3,282,401
2019-10-01 $5.21 $5.22 $5.11 $5.13 $4.47 2,862,981
2019-09-30 $5.19 $5.23 $5.17 $5.20 $4.53 2,105,937
2019-09-27 $5.16 $5.20 $5.15 $5.18 $4.52 2,405,515
2019-09-26 $5.13 $5.15 $5.11 $5.13 $4.47 5,534,629
2019-09-25 $5.05 $5.14 $5.05 $5.12 $4.46 2,463,276
2019-09-24 $5.15 $5.16 $5.07 $5.10 $4.45 2,974,080
2019-09-23 $5.17 $5.18 $5.12 $5.15 $4.49 3,167,962
2019-09-20 $5.29 $5.36 $5.27 $5.34 $4.65 7,088,506
2019-09-19 $5.23 $5.27 $5.22 $5.24 $4.57 2,104,867
2019-09-18 $5.20 $5.23 $5.17 $5.20 $4.53 1,963,660
2019-09-17 $5.15 $5.21 $5.13 $5.20 $4.53 2,471,839
2019-09-16 $5.26 $5.29 $5.26 $5.26 $4.59 1,860,149
2019-09-13 $5.31 $5.38 $5.30 $5.35 $4.66 5,649,847
2019-09-12 $5.14 $5.27 $5.12 $5.25 $4.58 5,348,136
2019-09-11 $5.17 $5.19 $5.12 $5.16 $4.50 2,866,381
2019-09-10 $5.17 $5.24 $5.15 $5.24 $4.57 5,032,192
2019-09-09 $5.06 $5.08 $5.04 $5.08 $4.43 3,315,126
2019-09-06 $4.97 $4.98 $4.94 $4.95 $4.32 2,199,495
2019-09-05 $4.93 $4.98 $4.92 $4.95 $4.32 4,091,286
2019-09-04 $4.79 $4.81 $4.75 $4.77 $4.16 4,811,952
2019-09-03 $4.69 $4.72 $4.67 $4.70 $4.10 2,576,029
2019-08-30 $4.79 $4.79 $4.72 $4.75 $4.14 1,862,052
2019-08-29 $4.75 $4.79 $4.75 $4.76 $4.15 1,982,069
2019-08-28 $4.70 $4.75 $4.69 $4.71 $4.11 3,473,040
2019-08-27 $4.76 $4.78 $4.71 $4.71 $4.11 2,660,098
2019-08-26 $4.76 $4.78 $4.73 $4.76 $4.15 3,066,541
2019-08-23 $4.75 $4.80 $4.67 $4.68 $4.08 3,400,817
2019-08-22 $4.82 $4.84 $4.76 $4.79 $4.18 2,658,251
2019-08-21 $4.69 $4.71 $4.68 $4.68 $4.08 2,828,869
2019-08-20 $4.67 $4.70 $4.62 $4.62 $4.03 4,294,242
2019-08-19 $4.80 $4.81 $4.70 $4.71 $4.11 2,944,739
2019-08-16 $4.74 $4.84 $4.74 $4.82 $4.20 4,147,905
2019-08-15 $4.73 $4.78 $4.65 $4.69 $4.09 4,102,134
2019-08-14 $4.75 $4.77 $4.69 $4.71 $4.11 10,581,834
2019-08-13 $4.79 $4.90 $4.79 $4.85 $4.23 21,161,431
2019-08-12 $4.81 $4.83 $4.75 $4.76 $4.15 2,858,059
2019-08-09 $4.95 $4.99 $4.91 $4.95 $4.32 2,928,422
2019-08-08 $4.98 $5.04 $4.95 $4.98 $4.34 2,679,351
2019-08-07 $4.88 $4.95 $4.87 $4.94 $4.31 4,706,519
2019-08-06 $4.95 $4.98 $4.89 $4.94 $4.31 5,513,474
2019-08-05 $4.94 $4.97 $4.89 $4.94 $4.31 4,210,426
2019-08-02 $5.02 $5.04 $4.96 $5.02 $4.38 5,565,930
2019-08-01 $5.08 $5.11 $4.96 $4.98 $4.34 5,029,017
2019-07-31 $5.08 $5.13 $5.07 $5.11 $4.45 4,037,768
2019-07-30 $5.16 $5.20 $5.13 $5.18 $4.52 3,188,068
2019-07-29 $5.33 $5.34 $5.31 $5.31 $4.63 1,631,825
2019-07-26 $5.38 $5.39 $5.33 $5.37 $4.68 2,418,177
2019-07-25 $5.50 $5.51 $5.39 $5.39 $4.70 2,629,872
2019-07-24 $5.41 $5.45 $5.41 $5.41 $4.72 1,991,617
2019-07-23 $5.40 $5.45 $5.40 $5.41 $4.72 1,818,480
2019-07-22 $5.31 $5.32 $5.26 $5.29 $4.61 1,960,978
2019-07-19 $5.36 $5.37 $5.32 $5.35 $4.66 1,945,134
2019-07-18 $5.44 $5.47 $5.41 $5.43 $4.73 3,133,071
2019-07-17 $5.50 $5.52 $5.47 $5.47 $4.77 3,210,310
2019-07-16 $5.58 $5.61 $5.52 $5.53 $4.82 4,793,598
2019-07-15 $5.52 $5.58 $5.49 $5.56 $4.85 8,618,038
2019-07-12 $5.54 $5.55 $5.49 $5.51 $4.80 1,780,323
2019-07-11 $5.50 $5.56 $5.48 $5.55 $4.84 2,056,959
2019-07-10 $5.55 $5.59 $5.52 $5.54 $4.83 2,858,386
2019-07-09 $5.55 $5.56 $5.43 $5.47 $4.77 6,498,595
2019-07-08 $5.57 $5.60 $5.55 $5.56 $4.85 2,121,412
2019-07-05 $5.72 $5.74 $5.67 $5.68 $4.95 3,070,736
2019-07-03 $5.61 $5.64 $5.61 $5.62 $4.90 2,047,460
2019-07-02 $5.55 $5.56 $5.53 $5.55 $4.84 1,952,231
2019-07-01 $5.67 $5.68 $5.58 $5.59 $4.87 1,901,430
2019-06-28 $5.57 $5.60 $5.56 $5.56 $4.85 2,193,564
2019-06-27 $5.54 $5.58 $5.54 $5.56 $4.85 2,249,997
2019-06-26 $5.52 $5.58 $5.51 $5.55 $4.84 2,245,614
2019-06-25 $5.53 $5.55 $5.50 $5.52 $4.81 2,898,881
2019-06-24 $5.59 $5.63 $5.55 $5.57 $4.86 2,682,811
2019-06-21 $5.59 $5.60 $5.50 $5.56 $4.85 37,740,540
2019-06-20 $5.63 $5.65 $5.57 $5.63 $4.91 22,136,725
2019-06-19 $5.58 $5.67 $5.58 $5.59 $4.87 4,082,105
2019-06-18 $5.44 $5.52 $5.44 $5.48 $4.78 2,656,955
2019-06-17 $5.49 $5.51 $5.44 $5.45 $4.75 1,685,285
2019-06-14 $5.53 $5.53 $5.45 $5.49 $4.79 6,742,473
2019-06-13 $5.57 $5.58 $5.53 $5.56 $4.85 1,495,373
2019-06-12 $5.62 $5.63 $5.57 $5.58 $4.86 2,322,310
2019-06-11 $5.70 $5.73 $5.66 $5.69 $4.96 3,335,412
2019-06-10 $5.70 $5.76 $5.69 $5.72 $4.99 2,420,074
2019-06-07 $5.58 $5.61 $5.56 $5.59 $4.87 1,717,513
2019-06-06 $5.60 $5.63 $5.54 $5.60 $4.88 3,128,418
2019-06-05 $5.58 $5.64 $5.55 $5.60 $4.88 2,156,027
2019-06-04 $5.60 $5.67 $5.58 $5.67 $4.94 2,384,103
2019-06-03 $5.41 $5.49 $5.40 $5.47 $4.77 3,579,014
2019-05-31 $5.43 $5.49 $5.42 $5.43 $4.73 3,176,420
2019-05-30 $5.65 $5.70 $5.64 $5.67 $4.94 1,735,663
2019-05-29 $5.57 $5.63 $5.55 $5.62 $4.90 2,227,930
2019-05-28 $5.65 $5.67 $5.60 $5.60 $4.88 1,582,519
2019-05-24 $5.64 $5.68 $5.63 $5.66 $4.93 1,541,114
2019-05-23 $5.58 $5.61 $5.55 $5.58 $4.86 2,449,400
2019-05-22 $5.64 $5.66 $5.60 $5.62 $4.90 2,192,948
2019-05-21 $5.73 $5.77 $5.69 $5.75 $5.01 1,684,223
2019-05-20 $5.67 $5.73 $5.66 $5.69 $4.96 2,330,833
2019-05-17 $5.71 $5.78 $5.69 $5.72 $4.99 1,755,674
2019-05-16 $5.76 $5.81 $5.75 $5.78 $5.04 1,740,669
2019-05-15 $5.64 $5.74 $5.61 $5.69 $4.96 3,308,592
2019-05-14 $5.64 $5.73 $5.64 $5.69 $4.96 3,615,782
2019-05-13 $5.63 $5.65 $5.58 $5.59 $4.87 2,377,900
2019-05-10 $5.72 $5.82 $5.68 $5.81 $5.06 3,692,163
2019-05-09 $5.72 $5.79 $5.68 $5.76 $5.02 3,570,608
2019-05-08 $5.77 $5.84 $5.77 $5.78 $5.04 2,787,212
2019-05-07 $5.80 $5.81 $5.72 $5.74 $5.00 3,153,615
2019-05-06 $5.88 $5.96 $5.87 $5.92 $5.16 3,054,321
2019-05-03 $5.96 $6.02 $5.93 $6.02 $5.25 1,766,434
2019-05-02 $6.02 $6.04 $5.96 $5.99 $5.22 1,987,934
2019-05-01 $6.10 $6.12 $6.01 $6.02 $5.25 1,924,881
2019-04-30 $6.06 $6.10 $6.03 $6.09 $5.31 1,771,177
2019-04-29 $6.01 $6.14 $6.01 $6.09 $5.31 1,680,893
2019-04-26 $6.00 $6.04 $5.97 $6.02 $5.25 1,835,700
2019-04-25 $5.95 $6.01 $5.95 $5.98 $5.21 1,926,402
2019-04-24 $6.11 $6.11 $6.02 $6.04 $5.27 2,898,719
2019-04-23 $6.17 $6.19 $6.13 $6.15 $5.36 1,990,375
2019-04-22 $6.26 $6.32 $6.24 $6.27 $5.47 1,300,435
2019-04-18 $6.25 $6.33 $6.22 $6.29 $5.48 2,632,542
2019-04-17 $6.42 $6.44 $6.35 $6.40 $5.58 4,191,837
2019-04-16 $6.22 $6.32 $6.21 $6.28 $5.47 3,380,983
2019-04-15 $6.24 $6.26 $6.19 $6.21 $5.41 1,572,207
2019-04-12 $6.23 $6.26 $6.19 $6.24 $5.44 3,704,127
2019-04-11 $6.06 $6.12 $6.05 $6.06 $5.28 1,734,041
2019-04-10 $5.98 $6.02 $5.94 $6.01 $5.24 2,308,862
2019-04-09 $6.05 $6.07 $6.02 $6.03 $5.26 6,320,555
2019-04-08 $6.02 $6.06 $6.00 $6.05 $5.27 2,644,585
2019-04-05 $6.20 $6.24 $6.16 $6.20 $5.25 5,980,944
2019-04-04 $6.15 $6.20 $6.15 $6.19 $5.24 2,944,474
2019-04-03 $6.10 $6.15 $6.08 $6.10 $5.16 3,345,076
2019-04-02 $5.99 $6.05 $5.96 $6.01 $5.09 4,492,796
2019-04-01 $5.89 $6.02 $5.89 $5.99 $5.07 6,176,429
2019-03-29 $5.73 $5.74 $5.66 $5.73 $4.85 2,927,836
2019-03-28 $5.69 $5.70 $5.62 $5.69 $4.82 2,557,363
2019-03-27 $5.85 $5.86 $5.72 $5.78 $4.89 4,614,790
2019-03-26 $5.82 $5.83 $5.73 $5.79 $4.90 5,662,489
2019-03-25 $5.90 $5.93 $5.83 $5.84 $4.94 4,049,994
2019-03-22 $5.94 $5.96 $5.80 $5.83 $4.93 6,179,502
2019-03-21 $6.10 $6.13 $6.08 $6.09 $5.15 2,793,658
2019-03-20 $6.17 $6.21 $6.13 $6.15 $5.20 3,099,014
2019-03-19 $6.26 $6.31 $6.16 $6.20 $5.25 2,996,411
2019-03-18 $6.21 $6.21 $6.14 $6.18 $5.23 1,944,802
2019-03-15 $6.03 $6.11 $6.03 $6.08 $5.15 1,831,897
2019-03-14 $5.98 $6.01 $5.97 $5.97 $5.05 1,728,546
2019-03-13 $5.96 $6.00 $5.95 $5.97 $5.05 2,212,516
2019-03-12 $5.88 $5.89 $5.82 $5.87 $4.97 2,107,584
2019-03-11 $5.82 $5.89 $5.81 $5.86 $4.96 2,423,417
2019-03-08 $5.75 $5.82 $5.74 $5.80 $4.91 3,666,459
2019-03-07 $5.92 $5.93 $5.79 $5.81 $4.92 4,152,057
2019-03-06 $6.10 $6.12 $6.05 $6.07 $5.14 2,236,506
2019-03-05 $6.01 $6.05 $5.95 $6.01 $5.09 3,165,039
2019-03-04 $6.07 $6.08 $5.99 $6.05 $5.12 3,597,304
2019-03-01 $6.20 $6.25 $6.09 $6.15 $5.20 3,708,855
2019-02-28 $6.20 $6.24 $6.17 $6.18 $5.23 3,592,410
2019-02-27 $6.08 $6.14 $6.08 $6.13 $5.19 2,892,645
2019-02-26 $5.93 $6.00 $5.93 $5.97 $5.05 1,660,860
2019-02-25 $5.99 $6.01 $5.94 $5.96 $5.04 2,128,899
2019-02-22 $5.95 $5.98 $5.93 $5.95 $5.04 2,103,934
2019-02-21 $5.95 $5.96 $5.87 $5.89 $4.98 3,128,047
2019-02-20 $5.91 $6.02 $5.90 $5.98 $5.06 4,885,772
2019-02-19 $5.85 $5.94 $5.83 $5.90 $4.99 1,631,729
2019-02-15 $5.82 $5.90 $5.80 $5.89 $4.98 3,264,115
2019-02-14 $5.69 $5.76 $5.67 $5.72 $4.84 2,202,287
2019-02-13 $5.85 $5.85 $5.76 $5.78 $4.89 2,084,695
2019-02-12 $5.86 $5.91 $5.86 $5.90 $4.99 6,349,325
2019-02-11 $5.82 $5.82 $5.77 $5.78 $4.89 1,622,108
2019-02-08 $5.77 $5.80 $5.70 $5.79 $4.90 2,636,636
2019-02-07 $5.88 $5.88 $5.77 $5.80 $4.91 3,012,582
2019-02-06 $5.95 $6.00 $5.94 $5.96 $5.04 2,448,980
2019-02-05 $5.96 $6.00 $5.92 $6.00 $5.08 2,009,432
2019-02-04 $5.91 $6.00 $5.86 $5.97 $5.05 3,416,201
2019-02-01 $5.92 $6.00 $5.88 $5.96 $5.04 3,438,550
2019-01-31 $5.88 $5.99 $5.87 $5.97 $5.05 3,468,595
2019-01-30 $6.04 $6.11 $6.00 $6.07 $5.14 1,784,970
2019-01-29 $6.03 $6.05 $6.00 $6.02 $5.09 2,250,069
2019-01-28 $6.01 $6.09 $6.00 $6.07 $5.14 4,120,803
2019-01-25 $5.99 $6.11 $5.99 $6.10 $5.16 4,431,735
2019-01-24 $5.93 $5.95 $5.87 $5.93 $5.02 3,311,732
2019-01-23 $5.97 $6.00 $5.94 $5.99 $5.07 3,911,786
2019-01-22 $5.88 $5.91 $5.86 $5.90 $4.99 4,892,007
2019-01-18 $5.92 $5.98 $5.88 $5.95 $5.04 4,240,181
2019-01-17 $5.79 $5.84 $5.74 $5.79 $4.90 4,043,688
2019-01-16 $5.80 $5.88 $5.77 $5.86 $4.96 3,628,469
2019-01-15 $5.69 $5.76 $5.68 $5.76 $4.87 5,144,058
2019-01-14 $5.68 $5.84 $5.67 $5.79 $4.90 6,021,358
2019-01-11 $5.74 $5.84 $5.73 $5.79 $4.90 10,368,981
2019-01-10 $5.70 $5.77 $5.70 $5.76 $4.87 3,565,073
2019-01-09 $5.72 $5.75 $5.65 $5.70 $4.82 3,218,831
2019-01-08 $5.62 $5.62 $5.55 $5.60 $4.74 2,190,696
2019-01-07 $5.54 $5.62 $5.50 $5.55 $4.70 4,206,281
2019-01-04 $5.47 $5.57 $5.45 $5.54 $4.69 4,078,438
2019-01-03 $5.33 $5.37 $5.28 $5.33 $4.51 4,583,640
2019-01-02 $5.18 $5.31 $5.18 $5.31 $4.49 3,799,837
2018-12-31 $5.26 $5.32 $5.23 $5.29 $4.48 4,875,613
2018-12-28 $5.29 $5.31 $5.24 $5.27 $4.46 3,854,098
2018-12-27 $5.12 $5.22 $5.06 $5.21 $4.41 5,410,186
2018-12-26 $5.06 $5.22 $5.01 $5.22 $4.42 4,187,233
2018-12-24 $5.12 $5.21 $5.08 $5.09 $4.31 4,075,054
2018-12-21 $5.20 $5.25 $5.08 $5.11 $4.32 5,069,481
2018-12-20 $5.25 $5.30 $5.23 $5.25 $4.44 6,270,919
2018-12-19 $5.36 $5.42 $5.19 $5.24 $4.43 6,185,609
2018-12-18 $5.31 $5.34 $5.25 $5.25 $4.44 5,663,667
2018-12-17 $5.30 $5.36 $5.24 $5.25 $4.44 8,418,473
2018-12-14 $5.24 $5.30 $5.23 $5.27 $4.46 4,276,422
2018-12-13 $5.41 $5.41 $5.27 $5.31 $4.49 6,336,008
2018-12-12 $5.22 $5.30 $5.20 $5.23 $4.43 6,876,889
2018-12-11 $5.19 $5.20 $4.99 $5.02 $4.25 10,585,281
2018-12-10 $5.25 $5.27 $5.15 $5.18 $4.38 5,802,844
2018-12-07 $5.37 $5.41 $5.28 $5.31 $4.49 4,397,485
2018-12-06 $5.31 $5.41 $5.28 $5.39 $4.56 6,278,207
2018-12-04 $5.68 $5.70 $5.43 $5.43 $4.60 4,784,107
2018-12-03 $5.77 $5.79 $5.72 $5.75 $4.87 3,485,694
2018-11-30 $5.63 $5.67 $5.61 $5.66 $4.79 2,629,617
2018-11-29 $5.68 $5.71 $5.59 $5.64 $4.77 4,535,408
2018-11-28 $5.60 $5.72 $5.56 $5.70 $4.82 4,668,076
2018-11-27 $5.49 $5.56 $5.46 $5.52 $4.67 4,128,339
2018-11-26 $5.71 $5.76 $5.68 $5.69 $4.82 4,386,594
2018-11-23 $5.53 $5.56 $5.52 $5.54 $4.69 1,365,920
2018-11-21 $5.60 $5.61 $5.53 $5.55 $4.70 2,820,094
2018-11-20 $5.51 $5.52 $5.43 $5.44 $4.60 3,275,906
2018-11-19 $5.63 $5.63 $5.54 $5.59 $4.73 2,890,684
2018-11-16 $5.60 $5.63 $5.56 $5.58 $4.72 3,218,153
2018-11-15 $5.56 $5.69 $5.54 $5.64 $4.77 3,375,267
2018-11-14 $5.66 $5.66 $5.50 $5.59 $4.73 3,183,171
2018-11-13 $5.58 $5.64 $5.55 $5.58 $4.72 5,436,564
2018-11-12 $5.63 $5.63 $5.45 $5.46 $4.62 7,578,648
2018-11-09 $5.58 $5.78 $5.53 $5.77 $4.88 10,150,457
2018-11-08 $5.96 $5.98 $5.76 $5.77 $4.88 5,831,208
2018-11-07 $6.02 $6.03 $5.98 $6.00 $5.08 4,651,407
2018-11-06 $5.88 $6.04 $5.85 $6.03 $5.10 6,177,774
2018-11-05 $5.93 $5.97 $5.87 $5.90 $4.99 2,748,929
2018-11-02 $5.89 $5.93 $5.84 $5.89 $4.98 4,096,375
2018-11-01 $5.66 $5.76 $5.66 $5.75 $4.87 3,444,961
2018-10-31 $5.54 $5.54 $5.46 $5.47 $4.63 3,869,438
2018-10-30 $5.68 $5.71 $5.58 $5.62 $4.76 3,685,236
2018-10-29 $5.81 $5.87 $5.71 $5.76 $4.87 3,695,994
2018-10-26 $5.75 $5.82 $5.68 $5.77 $4.88 4,680,293
2018-10-25 $5.77 $5.82 $5.74 $5.77 $4.88 5,780,278
2018-10-24 $5.73 $5.74 $5.59 $5.59 $4.73 4,303,334
2018-10-23 $5.79 $5.88 $5.76 $5.85 $4.95 4,457,757
2018-10-22 $5.88 $5.89 $5.81 $5.82 $4.93 2,651,548
2018-10-19 $5.94 $6.04 $5.90 $5.98 $5.06 3,792,216
2018-10-18 $5.98 $6.01 $5.81 $5.81 $4.92 4,328,167
2018-10-17 $6.13 $6.16 $6.07 $6.10 $5.16 2,316,205
2018-10-16 $6.20 $6.22 $6.16 $6.19 $5.24 2,854,466
2018-10-15 $6.10 $6.20 $6.08 $6.14 $5.20 6,675,341
2018-10-12 $6.17 $6.19 $5.98 $6.07 $5.14 3,533,720
2018-10-11 $6.15 $6.17 $6.02 $6.05 $5.12 4,817,575
2018-10-10 $6.12 $6.13 $5.98 $5.98 $5.06 4,255,903
2018-10-09 $6.03 $6.08 $5.97 $6.04 $5.11 5,015,603
2018-10-08 $5.90 $6.05 $5.90 $6.04 $5.11 2,946,213
2018-10-05 $5.98 $5.98 $5.92 $5.95 $5.04 2,117,658
2018-10-04 $6.15 $6.15 $6.07 $6.10 $5.06 2,783,559
2018-10-03 $6.22 $6.23 $6.14 $6.17 $5.12 3,238,548
2018-10-02 $6.25 $6.25 $6.16 $6.17 $5.12 2,386,364
2018-10-01 $6.45 $6.45 $6.35 $6.37 $5.29 1,863,926
2018-09-28 $6.30 $6.40 $6.29 $6.30 $5.23 2,482,622
2018-09-27 $6.46 $6.54 $6.46 $6.49 $5.39 3,148,453
2018-09-26 $6.56 $6.57 $6.48 $6.49 $5.39 2,961,637
2018-09-25 $6.62 $6.63 $6.58 $6.59 $5.47 1,276,049
2018-09-24 $6.64 $6.64 $6.55 $6.56 $5.44 3,053,585
2018-09-21 $6.62 $6.64 $6.59 $6.61 $5.49 2,589,178
2018-09-20 $6.75 $6.78 $6.67 $6.75 $5.60 4,094,705
2018-09-19 $6.48 $6.59 $6.48 $6.58 $5.46 7,234,296
2018-09-18 $6.39 $6.46 $6.39 $6.44 $5.34 4,379,154
2018-09-17 $6.43 $6.46 $6.41 $6.43 $5.34 3,546,939
2018-09-14 $6.32 $6.37 $6.28 $6.31 $5.24 9,063,014
2018-09-13 $6.34 $6.40 $6.32 $6.35 $5.27 4,522,614
2018-09-12 $5.99 $6.08 $5.98 $6.06 $5.03 2,293,227
2018-09-11 $5.99 $6.08 $5.98 $6.08 $5.05 2,984,062
2018-09-10 $6.07 $6.08 $6.01 $6.01 $4.99 2,659,301
2018-09-07 $5.97 $6.01 $5.96 $6.01 $4.99 3,166,075
2018-09-06 $6.13 $6.16 $6.05 $6.08 $5.05 2,676,434
2018-09-05 $6.25 $6.29 $6.21 $6.24 $5.18 2,746,007
2018-09-04 $6.13 $6.24 $6.11 $6.23 $5.17 3,917,844
2018-08-31 $6.25 $6.28 $6.17 $6.20 $5.15 17,243,624
2018-08-30 $6.27 $6.27 $6.22 $6.23 $5.17 3,327,322
2018-08-29 $6.35 $6.45 $6.33 $6.41 $5.32 3,179,354
2018-08-28 $6.46 $6.47 $6.36 $6.37 $5.29 1,925,805
2018-08-27 $6.41 $6.49 $6.41 $6.46 $5.36 2,906,252
2018-08-24 $6.40 $6.42 $6.35 $6.37 $5.29 2,928,692
2018-08-23 $6.35 $6.40 $6.30 $6.31 $5.24 3,616,318
2018-08-22 $6.41 $6.43 $6.36 $6.37 $5.29 3,106,589
2018-08-21 $6.32 $6.35 $6.28 $6.31 $5.24 2,765,134
2018-08-20 $6.17 $6.22 $6.15 $6.17 $5.12 2,325,478
2018-08-17 $6.16 $6.23 $6.15 $6.22 $5.16 4,493,802
2018-08-16 $6.21 $6.28 $6.16 $6.17 $5.12 7,599,237
2018-08-15 $6.07 $6.14 $6.00 $6.12 $5.08 3,947,415
2018-08-14 $6.15 $6.22 $6.10 $6.19 $5.14 4,418,547
2018-08-13 $6.21 $6.25 $6.14 $6.14 $5.10 4,714,086
2018-08-10 $6.39 $6.46 $6.36 $6.40 $5.31 7,096,301
2018-08-09 $6.86 $6.87 $6.81 $6.81 $5.65 1,599,140
2018-08-08 $6.92 $6.97 $6.90 $6.94 $5.76 1,344,004
2018-08-07 $6.98 $7.00 $6.96 $6.98 $5.79 1,933,334
2018-08-06 $6.96 $6.98 $6.91 $6.92 $5.74 1,892,825
2018-08-03 $6.99 $7.04 $6.97 $7.04 $5.84 1,835,477
2018-08-02 $7.01 $7.05 $6.96 $7.04 $5.84 3,369,176
2018-08-01 $7.27 $7.29 $7.17 $7.19 $5.97 3,096,073
2018-07-31 $7.35 $7.37 $7.28 $7.30 $6.06 1,780,757
2018-07-30 $7.21 $7.30 $7.21 $7.27 $6.03 2,390,259
2018-07-27 $7.16 $7.21 $7.14 $7.18 $5.96 4,505,405
2018-07-26 $7.11 $7.13 $7.04 $7.05 $5.85 2,470,499
2018-07-25 $7.06 $7.10 $7.01 $7.10 $5.89 3,550,506
2018-07-24 $7.17 $7.21 $7.13 $7.14 $5.93 3,021,233
2018-07-23 $7.01 $7.05 $7.00 $7.02 $5.83 2,976,793
2018-07-20 $6.95 $6.99 $6.92 $6.97 $5.78 3,052,766
2018-07-19 $6.89 $6.94 $6.86 $6.92 $5.74 7,448,591
2018-07-18 $6.87 $6.98 $6.86 $6.95 $5.77 8,525,527
2018-07-17 $6.95 $6.96 $6.80 $6.85 $5.68 31,381,654
2018-07-16 $7.03 $7.08 $7.01 $7.05 $5.85 2,091,821
2018-07-13 $7.00 $7.04 $6.97 $7.02 $5.83 2,211,127
2018-07-12 $7.08 $7.10 $7.05 $7.10 $5.89 1,915,723
2018-07-11 $7.12 $7.15 $7.02 $7.06 $5.86 2,885,149
2018-07-10 $7.26 $7.29 $7.21 $7.29 $6.05 2,206,900
2018-07-09 $7.46 $7.50 $7.44 $7.47 $6.20 2,570,858
2018-07-06 $7.39 $7.46 $7.38 $7.43 $6.17 2,009,143
2018-07-05 $7.36 $7.39 $7.33 $7.37 $6.12 4,388,779
2018-07-03 $6.98 $7.03 $6.95 $6.95 $5.77 1,772,666
2018-07-02 $6.87 $6.91 $6.84 $6.89 $5.72 2,373,076
2018-06-29 $7.04 $7.09 $6.99 $7.00 $5.81 2,920,342
2018-06-28 $6.87 $6.91 $6.84 $6.87 $5.70 2,661,054
2018-06-27 $6.90 $6.95 $6.81 $6.81 $5.65 3,164,952
2018-06-26 $7.01 $7.03 $6.94 $7.01 $5.82 2,622,234
2018-06-25 $6.99 $7.01 $6.92 $6.94 $5.76 2,403,437
2018-06-22 $6.99 $7.03 $6.95 $6.99 $5.80 2,963,213
2018-06-21 $6.90 $6.93 $6.82 $6.89 $5.72 2,134,521
2018-06-20 $6.99 $7.00 $6.92 $6.96 $5.78 2,395,474
2018-06-19 $6.83 $6.93 $6.80 $6.91 $5.73 2,267,902
2018-06-18 $6.87 $6.87 $6.81 $6.84 $5.68 6,193,549
2018-06-15 $6.90 $6.97 $6.88 $6.95 $5.77 2,620,303
2018-06-14 $7.07 $7.10 $7.04 $7.06 $5.86 2,118,711
2018-06-13 $7.20 $7.21 $7.15 $7.17 $5.95 2,065,771
2018-06-12 $7.34 $7.35 $7.21 $7.23 $6.00 2,572,064
2018-06-11 $7.22 $7.33 $7.21 $7.30 $6.06 1,983,507
2018-06-08 $7.11 $7.15 $7.07 $7.12 $5.91 1,862,459
2018-06-07 $7.20 $7.21 $7.10 $7.14 $5.93 4,403,583
2018-06-06 $6.92 $7.11 $6.92 $7.10 $5.89 4,182,177
2018-06-05 $6.99 $7.01 $6.88 $6.91 $5.73 2,387,394
2018-06-04 $7.08 $7.09 $7.01 $7.03 $5.83 4,266,363
2018-06-01 $7.00 $7.03 $6.91 $6.98 $5.79 4,956,994
2018-05-31 $6.81 $6.89 $6.73 $6.88 $5.71 5,746,284
2018-05-30 $6.87 $6.93 $6.80 $6.89 $5.72 5,156,803
2018-05-29 $6.82 $6.91 $6.65 $6.69 $5.55 5,487,138
2018-05-25 $7.18 $7.24 $7.10 $7.23 $6.00 3,319,931
2018-05-24 $7.51 $7.51 $7.42 $7.48 $6.21 3,417,279
2018-05-23 $7.52 $7.60 $7.49 $7.57 $6.28 4,178,650
2018-05-22 $7.75 $7.80 $7.75 $7.77 $6.45 1,944,098
2018-05-21 $7.67 $7.67 $7.61 $7.65 $6.35 1,466,428
2018-05-18 $7.74 $7.76 $7.69 $7.71 $6.40 1,299,071
2018-05-17 $7.85 $7.89 $7.84 $7.87 $6.53 1,078,143
2018-05-16 $7.78 $7.84 $7.74 $7.81 $6.48 2,102,300
2018-05-15 $7.93 $7.98 $7.88 $7.95 $6.60 2,723,919
2018-05-14 $8.15 $8.17 $8.13 $8.14 $6.76 1,024,193
2018-05-11 $8.17 $8.18 $8.14 $8.15 $6.76 760,736
2018-05-10 $8.10 $8.15 $8.08 $8.15 $6.76 805,098
2018-05-09 $8.02 $8.09 $8.02 $8.06 $6.69 1,116,557
2018-05-08 $7.98 $8.00 $7.95 $7.97 $6.61 1,248,666
2018-05-07 $8.04 $8.08 $8.02 $8.04 $6.67 1,352,911
2018-05-04 $7.93 $8.07 $7.93 $8.05 $6.68 1,614,879
2018-05-03 $8.01 $8.01 $7.91 $7.97 $6.61 2,157,351
2018-05-02 $8.09 $8.10 $8.02 $8.03 $6.66 1,684,945
2018-05-01 $8.07 $8.07 $7.87 $7.97 $6.61 3,084,876
2018-04-30 $8.07 $8.12 $8.05 $8.06 $6.69 1,645,765
2018-04-27 $8.11 $8.13 $8.06 $8.07 $6.70 2,279,559
2018-04-26 $7.93 $7.93 $7.86 $7.87 $6.53 1,644,966
2018-04-25 $7.94 $7.97 $7.90 $7.95 $6.60 1,314,081
2018-04-24 $7.98 $8.03 $7.92 $7.95 $6.60 1,735,166
2018-04-23 $8.01 $8.05 $7.98 $8.02 $6.66 1,142,444
2018-04-20 $8.04 $8.08 $8.00 $8.08 $6.71 1,428,104
2018-04-19 $8.05 $8.06 $8.01 $8.05 $6.68 2,087,529
2018-04-18 $7.98 $8.04 $7.98 $8.00 $6.64 1,250,705
2018-04-17 $7.91 $7.93 $7.86 $7.89 $6.55 1,502,255
2018-04-16 $7.92 $7.96 $7.91 $7.96 $6.61 2,855,942
2018-04-13 $7.96 $7.97 $7.83 $7.85 $6.51 1,393,884
2018-04-12 $7.76 $7.81 $7.76 $7.79 $6.46 1,549,270
2018-04-11 $7.86 $7.87 $7.81 $7.82 $6.49 1,287,915
2018-04-10 $7.94 $7.94 $7.86 $7.89 $6.55 2,276,450
2018-04-09 $7.83 $7.92 $7.82 $7.82 $6.49 2,174,719
2018-04-06 $7.78 $7.82 $7.70 $7.73 $6.41 3,498,815
2018-04-05 $7.93 $7.97 $7.90 $7.92 $6.42 3,637,801
2018-04-04 $7.71 $7.83 $7.71 $7.82 $6.34 2,099,479
2018-04-03 $7.81 $7.83 $7.76 $7.80 $6.32 2,613,615
2018-04-02 $7.90 $7.91 $7.71 $7.79 $6.31 2,393,205
2018-03-29 $7.95 $7.97 $7.86 $7.90 $6.40 2,561,705
2018-03-28 $7.72 $7.85 $7.71 $7.78 $6.30 3,097,873
2018-03-27 $7.79 $7.80 $7.63 $7.66 $6.21 6,594,518
2018-03-26 $7.82 $7.84 $7.72 $7.82 $6.34 2,648,829
2018-03-23 $7.76 $7.78 $7.65 $7.65 $6.20 4,994,919
2018-03-22 $7.92 $7.93 $7.82 $7.82 $6.34 5,013,617
2018-03-21 $8.06 $8.08 $7.98 $8.02 $6.50 3,308,668
2018-03-20 $8.07 $8.13 $8.04 $8.09 $6.56 5,730,479
2018-03-19 $8.14 $8.14 $8.00 $8.07 $6.54 1,672,106
2018-03-16 $8.14 $8.18 $8.12 $8.13 $6.59 2,416,790
2018-03-15 $8.02 $8.05 $8.00 $8.01 $6.49 4,244,603
2018-03-14 $8.21 $8.21 $8.08 $8.12 $6.58 3,225,360
2018-03-13 $8.28 $8.31 $8.18 $8.20 $6.64 2,286,259
2018-03-12 $8.19 $8.25 $8.17 $8.23 $6.67 3,214,296
2018-03-09 $8.20 $8.23 $8.17 $8.20 $6.64 1,979,905
2018-03-08 $8.26 $8.30 $8.16 $8.21 $6.65 2,354,755
2018-03-07 $8.19 $8.27 $8.16 $8.26 $6.69 3,058,540
2018-03-06 $8.28 $8.30 $8.21 $8.26 $6.69 2,948,871
2018-03-05 $8.11 $8.19 $8.07 $8.18 $6.63 3,223,095
2018-03-02 $8.18 $8.25 $8.15 $8.25 $6.69 3,060,776
2018-03-01 $8.27 $8.32 $8.13 $8.21 $6.65 3,657,599
2018-02-28 $8.43 $8.43 $8.30 $8.32 $6.74 6,003,771
2018-02-27 $8.53 $8.54 $8.41 $8.42 $6.82 6,757,894
2018-02-26 $8.50 $8.61 $8.46 $8.60 $6.97 10,686,795
2018-02-23 $8.50 $8.51 $8.44 $8.48 $6.87 16,492,055
2018-02-22 $8.55 $8.60 $8.47 $8.49 $6.88 12,410,362
2018-02-21 $8.60 $8.62 $8.51 $8.51 $6.90 9,673,828
2018-02-20 $8.72 $8.74 $8.61 $8.63 $6.99 5,261,538
2018-02-16 $8.72 $8.82 $8.72 $8.78 $7.11 3,096,561
2018-02-15 $8.81 $8.82 $8.70 $8.79 $7.12 2,222,839
2018-02-14 $8.55 $8.80 $8.54 $8.80 $7.13 3,273,676
2018-02-13 $8.65 $8.70 $8.63 $8.67 $7.03 2,461,753
2018-02-12 $8.67 $8.82 $8.65 $8.75 $7.09 3,409,390
2018-02-09 $8.62 $8.68 $8.36 $8.61 $6.98 8,613,082
2018-02-08 $8.84 $8.85 $8.60 $8.61 $6.98 5,356,618
2018-02-07 $8.85 $8.94 $8.80 $8.83 $7.16 4,365,906
2018-02-06 $8.75 $8.97 $8.73 $8.97 $7.27 6,841,138
2018-02-05 $9.00 $9.08 $8.69 $8.74 $7.08 10,520,707
2018-02-02 $9.19 $9.20 $9.08 $9.10 $7.37 3,260,702
2018-02-01 $9.30 $9.37 $9.25 $9.35 $7.58 3,407,973
2018-01-31 $9.40 $9.43 $9.37 $9.39 $7.61 3,125,883
2018-01-30 $9.40 $9.43 $9.36 $9.39 $7.61 2,952,548
2018-01-29 $9.43 $9.51 $9.42 $9.51 $7.71 2,562,870
2018-01-26 $9.47 $9.54 $9.47 $9.54 $7.73 1,668,201
2018-01-25 $9.44 $9.52 $9.40 $9.46 $7.67 3,155,439
2018-01-24 $9.28 $9.34 $9.25 $9.30 $7.54 2,918,099
2018-01-23 $9.23 $9.25 $9.19 $9.24 $7.49 2,015,757
2018-01-22 $9.21 $9.27 $9.17 $9.26 $7.50 2,290,025
2018-01-19 $9.05 $9.11 $9.01 $9.10 $7.37 2,238,994
2018-01-18 $9.06 $9.10 $9.00 $9.09 $7.37 2,560,602
2018-01-17 $9.06 $9.13 $8.98 $9.10 $7.37 2,353,471
2018-01-16 $9.14 $9.16 $9.12 $9.15 $7.41 3,769,391
2018-01-12 $9.00 $9.11 $9.00 $9.10 $7.37 2,729,399
2018-01-11 $8.89 $8.92 $8.85 $8.90 $7.21 2,172,226
2018-01-10 $8.83 $8.84 $8.79 $8.82 $7.15 2,745,206
2018-01-09 $8.65 $8.70 $8.61 $8.68 $7.03 2,132,050
2018-01-08 $8.67 $8.69 $8.65 $8.67 $7.03 1,878,376
2018-01-05 $8.70 $8.77 $8.66 $8.77 $7.11 2,072,486
2018-01-04 $8.68 $8.77 $8.67 $8.68 $7.03 2,734,981
2018-01-03 $8.49 $8.55 $8.47 $8.54 $6.92 2,050,596
2018-01-02 $8.52 $8.55 $8.49 $8.54 $6.92 2,123,133
2017-12-29 $8.51 $8.53 $8.46 $8.50 $6.89 1,550,712
2017-12-28 $8.52 $8.56 $8.49 $8.52 $6.90 2,101,189
2017-12-27 $8.55 $8.57 $8.50 $8.53 $6.91 1,718,863
2017-12-26 $8.60 $8.64 $8.58 $8.60 $6.97 971,829
2017-12-22 $8.59 $8.63 $8.55 $8.60 $6.97 1,706,141
2017-12-21 $8.62 $8.75 $8.62 $8.66 $7.02 2,682,423
2017-12-20 $8.59 $8.65 $8.58 $8.59 $6.96 1,981,605
2017-12-19 $8.60 $8.62 $8.56 $8.59 $6.96 1,653,862
2017-12-18 $8.50 $8.57 $8.50 $8.52 $6.90 1,774,674
2017-12-15 $8.43 $8.43 $8.36 $8.37 $6.78 2,287,245
2017-12-14 $8.46 $8.49 $8.36 $8.37 $6.78 1,820,407
2017-12-13 $8.48 $8.49 $8.43 $8.44 $6.84 2,145,143
2017-12-12 $8.45 $8.50 $8.40 $8.47 $6.86 12,995,901
2017-12-11 $8.53 $8.55 $8.51 $8.53 $6.91 1,400,055
2017-12-08 $8.57 $8.58 $8.48 $8.49 $6.88 1,627,815
2017-12-07 $8.39 $8.48 $8.39 $8.45 $6.85 1,897,328
2017-12-06 $8.36 $8.39 $8.32 $8.34 $6.76 2,297,970
2017-12-05 $8.52 $8.56 $8.45 $8.46 $6.86 1,585,172
2017-12-04 $8.52 $8.52 $8.45 $8.49 $6.88 1,582,786
2017-12-01 $8.50 $8.52 $8.41 $8.49 $6.88 2,900,545
2017-11-30 $8.66 $8.67 $8.55 $8.56 $6.94 2,753,627
2017-11-29 $8.60 $8.68 $8.59 $8.63 $6.99 2,061,478
2017-11-28 $8.46 $8.56 $8.42 $8.54 $6.92 1,807,290
2017-11-27 $8.47 $8.53 $8.44 $8.45 $6.85 1,191,295
2017-11-24 $8.50 $8.52 $8.49 $8.52 $6.90 848,773
2017-11-22 $8.39 $8.40 $8.31 $8.36 $6.77 1,690,137
2017-11-21 $8.27 $8.30 $8.25 $8.26 $6.69 1,987,670
2017-11-20 $8.39 $8.39 $8.33 $8.36 $6.77 1,740,719
2017-11-17 $8.48 $8.53 $8.47 $8.53 $6.91 2,966,105
2017-11-16 $8.56 $8.57 $8.51 $8.54 $6.92 1,505,514
2017-11-15 $8.37 $8.52 $8.36 $8.46 $6.86 2,765,600
2017-11-14 $8.35 $8.37 $8.31 $8.35 $6.77 1,850,984
2017-11-13 $8.26 $8.35 $8.26 $8.33 $6.75 1,937,331
2017-11-10 $8.38 $8.42 $8.32 $8.33 $6.75 1,767,743
2017-11-09 $8.39 $8.42 $8.28 $8.35 $6.77 2,369,045
2017-11-08 $8.32 $8.39 $8.30 $8.36 $6.77 1,866,855
2017-11-07 $8.45 $8.45 $8.31 $8.32 $6.74 2,255,752
2017-11-06 $8.39 $8.48 $8.39 $8.47 $6.86 2,203,083
2017-11-03 $8.50 $8.52 $8.45 $8.51 $6.90 1,923,591
2017-11-02 $8.65 $8.72 $8.62 $8.71 $7.06 2,094,833
2017-11-01 $8.68 $8.71 $8.64 $8.69 $7.04 3,151,145
2017-10-31 $8.72 $8.77 $8.71 $8.74 $7.08 2,204,903
2017-10-30 $8.58 $8.64 $8.55 $8.61 $6.98 2,986,809
2017-10-27 $8.29 $8.35 $8.23 $8.32 $6.74 4,632,893
2017-10-26 $8.76 $8.79 $8.58 $8.60 $6.97 5,273,225
2017-10-25 $8.60 $8.62 $8.53 $8.57 $6.94 3,372,411
2017-10-24 $8.50 $8.58 $8.49 $8.54 $6.92 2,756,964
2017-10-23 $8.47 $8.49 $8.39 $8.41 $6.81 3,347,160
2017-10-20 $8.69 $8.71 $8.56 $8.57 $6.94 4,931,264
2017-10-19 $8.54 $8.57 $8.51 $8.53 $6.91 2,747,746
2017-10-18 $8.52 $8.58 $8.52 $8.57 $6.94 2,037,880
2017-10-17 $8.53 $8.57 $8.48 $8.50 $6.89 1,340,396
2017-10-16 $8.54 $8.55 $8.47 $8.51 $6.90 1,499,567
2017-10-13 $8.70 $8.73 $8.67 $8.68 $7.03 1,478,439
2017-10-12 $8.69 $8.73 $8.66 $8.69 $7.04 1,698,856
2017-10-11 $8.69 $8.74 $8.68 $8.73 $7.07 1,477,300
2017-10-10 $8.44 $8.73 $8.43 $8.73 $7.07 7,511,607
2017-10-09 $8.55 $8.56 $8.43 $8.46 $6.86 2,724,419
2017-10-06 $8.57 $8.61 $8.52 $8.54 $6.92 2,805,496
2017-10-05 $8.44 $8.69 $8.43 $8.51 $6.90 3,688,475
2017-10-04 $8.50 $8.51 $8.42 $8.44 $6.67 3,076,468
2017-10-03 $8.68 $8.76 $8.66 $8.76 $6.93 1,946,189
2017-10-02 $8.63 $8.69 $8.61 $8.68 $6.86 2,499,282
2017-09-29 $8.85 $8.94 $8.85 $8.92 $7.05 2,378,501
2017-09-28 $8.81 $8.83 $8.76 $8.81 $6.97 2,004,249
2017-09-27 $8.85 $8.86 $8.81 $8.83 $6.98 2,438,462
2017-09-26 $8.71 $8.72 $8.64 $8.66 $6.85 1,830,016
2017-09-25 $8.80 $8.81 $8.67 $8.71 $6.89 9,675,410
2017-09-22 $8.98 $9.01 $8.97 $8.99 $7.11 1,289,708
2017-09-21 $8.97 $9.00 $8.93 $8.97 $7.09 1,548,927
2017-09-20 $8.85 $8.91 $8.81 $8.89 $7.03 3,708,136
2017-09-19 $8.91 $8.97 $8.91 $8.96 $7.08 3,307,417
2017-09-18 $8.87 $8.90 $8.84 $8.85 $7.00 5,352,010
2017-09-15 $8.80 $8.83 $8.77 $8.79 $6.95 5,154,862
2017-09-14 $8.82 $8.86 $8.81 $8.85 $7.00 4,250,526
2017-09-13 $8.90 $8.93 $8.83 $8.84 $6.99 2,690,654
2017-09-12 $8.86 $8.91 $8.84 $8.91 $7.04 4,226,791
2017-09-11 $8.76 $8.88 $8.76 $8.85 $7.00 1,965,406
2017-09-08 $8.68 $8.72 $8.63 $8.63 $6.82 3,253,540
2017-09-07 $8.74 $8.76 $8.64 $8.67 $6.85 4,094,197
2017-09-06 $8.64 $8.72 $8.63 $8.68 $6.86 2,304,765
2017-09-05 $8.68 $8.69 $8.56 $8.59 $6.79 3,660,435
2017-09-01 $8.86 $8.89 $8.82 $8.87 $7.01 1,899,074
2017-08-31 $8.86 $8.88 $8.82 $8.84 $6.99 2,118,950
2017-08-30 $8.82 $8.83 $8.76 $8.77 $6.93 1,262,267
2017-08-29 $8.81 $8.87 $8.79 $8.85 $7.00 1,667,973
2017-08-28 $8.93 $8.94 $8.89 $8.90 $7.04 1,684,270
2017-08-25 $8.90 $8.95 $8.87 $8.90 $7.04 1,817,244
2017-08-24 $8.89 $8.89 $8.83 $8.86 $7.00 2,667,725
2017-08-23 $8.78 $8.81 $8.74 $8.78 $6.94 2,135,904
2017-08-22 $8.78 $8.91 $8.78 $8.89 $7.03 2,643,827
2017-08-21 $8.79 $8.81 $8.75 $8.77 $6.93 1,618,470
2017-08-18 $8.70 $8.84 $8.69 $8.78 $6.94 2,871,198
2017-08-17 $8.80 $8.86 $8.71 $8.71 $6.89 4,759,135
2017-08-16 $8.97 $9.04 $8.96 $8.97 $7.09 2,443,844
2017-08-15 $8.95 $9.00 $8.88 $8.99 $7.11 2,485,994
2017-08-14 $8.92 $8.98 $8.92 $8.94 $7.07 3,765,204
2017-08-11 $8.84 $8.86 $8.74 $8.79 $6.95 5,705,169
2017-08-10 $8.96 $8.97 $8.83 $8.83 $6.98 5,768,199
2017-08-09 $9.03 $9.11 $9.01 $9.10 $7.19 3,817,853
2017-08-08 $9.34 $9.35 $9.23 $9.24 $7.31 2,202,060
2017-08-07 $9.28 $9.30 $9.25 $9.27 $7.33 1,842,633
2017-08-04 $9.30 $9.31 $9.22 $9.24 $7.31 2,192,918
2017-08-03 $9.22 $9.30 $9.21 $9.25 $7.31 3,029,962
2017-08-02 $9.18 $9.22 $9.13 $9.19 $7.27 2,552,750
2017-08-01 $9.21 $9.24 $9.18 $9.21 $7.28 3,174,336
2017-07-31 $9.04 $9.09 $9.00 $9.08 $7.18 4,327,272
2017-07-28 $9.01 $9.08 $8.97 $9.07 $7.17 2,782,891
2017-07-27 $8.99 $9.09 $8.94 $9.02 $7.13 5,734,328
2017-07-26 $8.95 $8.98 $8.89 $8.92 $7.05 2,973,694
2017-07-25 $9.01 $9.04 $8.94 $8.96 $7.08 2,426,577
2017-07-24 $8.74 $8.83 $8.74 $8.82 $6.97 4,224,007
2017-07-21 $8.65 $8.69 $8.61 $8.68 $6.86 2,310,653
2017-07-20 $8.73 $8.79 $8.72 $8.75 $6.92 3,304,660
2017-07-19 $8.63 $8.70 $8.62 $8.67 $6.85 3,086,348
2017-07-18 $8.70 $8.73 $8.66 $8.70 $6.88 2,512,289
2017-07-17 $8.76 $8.78 $8.72 $8.76 $6.93 2,323,822
2017-07-14 $8.80 $8.88 $8.76 $8.85 $7.00 3,107,996
2017-07-13 $8.75 $8.80 $8.73 $8.79 $6.95 2,525,405
2017-07-12 $8.61 $8.65 $8.59 $8.65 $6.84 2,652,043
2017-07-11 $8.62 $8.69 $8.58 $8.69 $6.87 2,267,959
2017-07-10 $8.55 $8.64 $8.53 $8.61 $6.81 2,448,722
2017-07-07 $8.58 $8.65 $8.54 $8.63 $6.82 2,273,206
2017-07-06 $8.52 $8.65 $8.51 $8.60 $6.80 4,748,786
2017-07-05 $8.56 $8.57 $8.47 $8.55 $6.76 3,816,134
2017-07-03 $8.48 $8.55 $8.45 $8.52 $6.74 1,977,854
2017-06-30 $8.46 $8.48 $8.29 $8.36 $6.61 4,536,781
2017-06-29 $8.65 $8.65 $8.42 $8.51 $6.73 6,676,158
2017-06-28 $8.41 $8.55 $8.40 $8.54 $6.75 2,739,340
2017-06-27 $8.36 $8.39 $8.31 $8.38 $6.63 2,840,455
2017-06-26 $8.26 $8.30 $8.19 $8.21 $6.49 2,074,727
2017-06-23 $8.14 $8.16 $8.09 $8.11 $6.41 2,062,993
2017-06-22 $8.13 $8.19 $8.09 $8.13 $6.43 2,365,257
2017-06-21 $8.16 $8.21 $8.14 $8.15 $6.44 2,442,946
2017-06-20 $8.26 $8.26 $8.16 $8.17 $6.46 2,383,915
2017-06-19 $8.34 $8.36 $8.29 $8.31 $6.57 2,173,531
2017-06-16 $8.15 $8.23 $8.12 $8.22 $6.50 4,001,908
2017-06-15 $8.08 $8.17 $8.05 $8.15 $6.44 3,158,585
2017-06-14 $8.31 $8.34 $8.21 $8.25 $6.52 3,332,431
2017-06-13 $8.36 $8.40 $8.31 $8.38 $6.63 3,447,332
2017-06-12 $8.31 $8.32 $8.16 $8.23 $6.51 4,188,672
2017-06-09 $8.33 $8.39 $8.26 $8.33 $6.59 3,843,288
2017-06-08 $8.25 $8.40 $8.25 $8.38 $6.63 3,209,839
2017-06-07 $8.31 $8.36 $8.24 $8.29 $6.55 4,430,034
2017-06-06 $8.13 $8.15 $8.06 $8.09 $6.40 2,750,363
2017-06-05 $8.17 $8.23 $8.16 $8.20 $6.48 1,950,890
2017-06-02 $8.19 $8.25 $8.16 $8.19 $6.48 4,260,480
2017-06-01 $8.07 $8.19 $8.05 $8.16 $6.45 2,518,771
2017-05-31 $8.33 $8.34 $8.17 $8.22 $6.50 2,887,858
2017-05-30 $8.31 $8.32 $8.19 $8.25 $6.52 6,380,742
2017-05-26 $8.27 $8.37 $8.27 $8.36 $6.61 7,390,706
2017-05-25 $8.41 $8.43 $8.37 $8.42 $6.66 11,301,294
2017-05-24 $8.41 $8.44 $8.34 $8.39 $6.63 2,280,127
2017-05-23 $8.42 $8.44 $8.35 $8.41 $6.65 2,831,854
2017-05-22 $8.27 $8.31 $8.22 $8.24 $6.51 1,813,871
2017-05-19 $8.24 $8.36 $8.23 $8.31 $6.57 2,612,617
2017-05-18 $8.04 $8.16 $8.02 $8.08 $6.39 4,878,591
2017-05-17 $8.11 $8.19 $8.06 $8.07 $6.38 3,640,327
2017-05-16 $8.30 $8.31 $8.24 $8.29 $6.55 2,823,304
2017-05-15 $8.15 $8.19 $8.15 $8.17 $6.46 1,748,665
2017-05-12 $8.04 $8.12 $8.02 $8.10 $6.40 2,054,454
2017-05-11 $8.11 $8.12 $8.04 $8.07 $6.38 2,992,501
2017-05-10 $8.18 $8.25 $8.18 $8.24 $6.51 2,744,753
2017-05-09 $8.41 $8.43 $8.25 $8.28 $6.55 4,767,149
2017-05-08 $8.49 $8.54 $8.47 $8.47 $6.70 3,816,524
2017-05-05 $8.58 $8.70 $8.55 $8.70 $6.88 3,932,737
2017-05-04 $8.36 $8.44 $8.35 $8.44 $6.67 4,095,086
2017-05-03 $8.18 $8.26 $8.17 $8.23 $6.51 8,137,575
2017-05-02 $8.12 $8.14 $8.09 $8.14 $6.44 2,846,730
2017-05-01 $8.07 $8.08 $8.02 $8.06 $6.37 2,958,072
2017-04-28 $8.06 $8.06 $7.99 $8.00 $6.33 6,686,677
2017-04-27 $8.00 $8.14 $7.97 $8.04 $6.36 8,164,754
2017-04-26 $8.25 $8.27 $8.17 $8.18 $6.47 3,808,056
2017-04-25 $8.34 $8.38 $8.27 $8.32 $6.58 3,503,973
2017-04-24 $8.20 $8.27 $8.20 $8.24 $6.51 56,821
2017-04-21 $7.60 $7.63 $7.56 $7.61 $6.02 2,638,130
2017-04-20 $7.61 $7.63 $7.54 $7.54 $5.96 2,811,209
2017-04-19 $7.42 $7.48 $7.40 $7.41 $5.86 2,075,094
2017-04-18 $7.28 $7.31 $7.22 $7.30 $5.77 2,063,891
2017-04-17 $7.33 $7.40 $7.32 $7.38 $5.83 2,319,880
2017-04-13 $7.28 $7.33 $7.25 $7.29 $5.76 2,138,445
2017-04-12 $7.39 $7.41 $7.36 $7.39 $5.84 1,807,402
2017-04-11 $7.49 $7.51 $7.41 $7.50 $5.93 1,940,966
2017-04-10 $7.45 $7.49 $7.44 $7.46 $5.90 2,240,902
2017-04-07 $7.53 $7.56 $7.51 $7.53 $5.95 1,503,037
2017-04-06 $7.55 $7.62 $7.54 $7.56 $5.98 2,126,385
2017-04-05 $7.56 $7.59 $7.46 $7.46 $5.90 2,645,906
2017-04-04 $7.41 $7.47 $7.38 $7.46 $5.90 2,175,625
2017-04-03 $7.48 $7.50 $7.35 $7.45 $5.89 2,584,843
2017-03-31 $7.56 $7.65 $7.55 $7.61 $6.02 1,687,480
2017-03-30 $7.67 $7.75 $7.64 $7.71 $5.98 2,877,709
2017-03-29 $7.70 $7.77 $7.66 $7.76 $6.02 2,548,823
2017-03-28 $7.85 $7.90 $7.83 $7.87 $6.11 2,324,458
2017-03-27 $7.75 $7.84 $7.72 $7.83 $6.08 3,400,064
2017-03-24 $7.72 $7.78 $7.72 $7.77 $6.03 3,314,435
2017-03-23 $7.74 $7.78 $7.70 $7.72 $5.99 2,832,219
2017-03-22 $7.73 $7.80 $7.68 $7.68 $5.96 3,263,880
2017-03-21 $7.78 $7.80 $7.61 $7.63 $5.92 3,643,898
2017-03-20 $7.61 $7.67 $7.56 $7.58 $5.88 1,816,763
2017-03-17 $7.64 $7.66 $7.57 $7.58 $5.88 3,003,453
2017-03-16 $7.55 $7.63 $7.52 $7.63 $5.92 4,202,389
2017-03-15 $7.29 $7.32 $7.24 $7.26 $5.63 2,686,968
2017-03-14 $7.29 $7.29 $7.20 $7.21 $5.60 2,059,684
2017-03-13 $7.31 $7.35 $7.31 $7.33 $5.69 2,912,916
2017-03-10 $7.26 $7.40 $7.25 $7.36 $5.71 3,397,890
2017-03-09 $7.27 $7.32 $7.21 $7.31 $5.67 4,664,573
2017-03-08 $7.06 $7.08 $6.97 $6.97 $5.41 2,797,306
2017-03-07 $6.90 $7.00 $6.90 $6.98 $5.42 8,037,361
2017-03-06 $6.97 $7.01 $6.96 $7.00 $5.43 4,243,293
2017-03-03 $6.91 $7.04 $6.90 $7.02 $5.45 4,764,689
2017-03-02 $6.74 $6.76 $6.69 $6.70 $5.20 3,018,122
2017-03-01 $6.66 $6.78 $6.66 $6.75 $5.24 3,493,336
2017-02-28 $6.55 $6.59 $6.52 $6.54 $5.08 1,604,231
2017-02-27 $6.49 $6.55 $6.49 $6.55 $5.08 1,694,677
2017-02-24 $6.41 $6.46 $6.39 $6.44 $5.00 2,278,560
2017-02-23 $6.55 $6.55 $6.48 $6.53 $5.07 2,854,585
2017-02-22 $6.46 $6.57 $6.44 $6.57 $5.10 3,700,379
2017-02-21 $6.60 $6.64 $6.58 $6.62 $5.14 2,180,013
2017-02-17 $6.62 $6.67 $6.60 $6.67 $5.18 1,781,237
2017-02-16 $6.75 $6.78 $6.71 $6.78 $5.26 2,140,930
2017-02-15 $6.78 $6.84 $6.77 $6.81 $5.29 2,902,921
2017-02-14 $6.57 $6.65 $6.57 $6.63 $5.15 3,228,292
2017-02-13 $6.43 $6.47 $6.42 $6.45 $5.01 1,962,229
2017-02-10 $6.34 $6.41 $6.34 $6.40 $4.97 2,572,400
2017-02-09 $6.43 $6.51 $6.42 $6.50 $5.04 3,680,030
2017-02-08 $6.42 $6.47 $6.34 $6.43 $4.99 3,847,172
2017-02-07 $6.56 $6.58 $6.52 $6.56 $5.09 1,751,131
2017-02-06 $6.58 $6.61 $6.55 $6.55 $5.08 3,428,308
2017-02-03 $6.68 $6.71 $6.65 $6.69 $5.19 2,371,836
2017-02-02 $6.59 $6.66 $6.58 $6.64 $5.15 4,356,919
2017-02-01 $6.63 $6.69 $6.60 $6.64 $5.15 2,528,336
2017-01-31 $6.83 $6.84 $6.78 $6.81 $5.29 2,765,915
2017-01-30 $6.76 $6.78 $6.72 $6.76 $5.25 3,257,547
2017-01-27 $6.80 $6.84 $6.78 $6.82 $5.29 1,577,341
2017-01-26 $6.86 $6.90 $6.83 $6.84 $5.31 2,741,596
2017-01-25 $6.95 $7.02 $6.93 $6.98 $5.42 7,185,738
2017-01-24 $6.72 $6.80 $6.70 $6.76 $5.25 2,816,509
2017-01-23 $6.54 $6.61 $6.52 $6.59 $5.11 3,027,315
2017-01-20 $6.54 $6.59 $6.52 $6.56 $5.09 1,786,089
2017-01-19 $6.57 $6.58 $6.49 $6.54 $5.08 2,228,104
2017-01-18 $6.56 $6.59 $6.51 $6.55 $5.08 1,995,198
2017-01-17 $6.59 $6.61 $6.55 $6.55 $5.08 2,297,365
2017-01-13 $6.68 $6.71 $6.60 $6.63 $5.15 2,660,846
2017-01-12 $6.59 $6.61 $6.52 $6.56 $5.09 2,950,483
2017-01-11 $6.48 $6.55 $6.43 $6.55 $5.08 3,896,467
2017-01-10 $6.75 $6.79 $6.73 $6.73 $5.22 3,677,238
2017-01-09 $6.81 $6.87 $6.77 $6.84 $5.31 3,287,947
2017-01-06 $6.92 $6.99 $6.90 $6.97 $5.34 2,438,253
2017-01-05 $6.90 $6.96 $6.89 $6.95 $5.33 2,291,075
2017-01-04 $6.87 $6.88 $6.75 $6.86 $5.26 7,189,099
2017-01-03 $6.89 $6.94 $6.83 $6.90 $5.29 3,066,623
2016-12-30 $6.74 $6.79 $6.71 $6.77 $5.19 2,213,420
2016-12-29 $6.65 $6.70 $6.65 $6.68 $5.12 1,403,767
2016-12-28 $6.65 $6.68 $6.64 $6.66 $5.11 2,092,518
2016-12-27 $6.73 $6.76 $6.72 $6.75 $5.17 1,599,679
2016-12-23 $6.73 $6.77 $6.73 $6.76 $5.18 1,428,660
2016-12-22 $6.74 $6.76 $6.70 $6.74 $5.17 2,030,146
2016-12-21 $6.68 $6.75 $6.66 $6.74 $5.17 2,378,532
2016-12-20 $6.77 $6.81 $6.75 $6.80 $5.21 2,483,784
2016-12-19 $6.76 $6.78 $6.71 $6.73 $5.16 2,828,261
2016-12-16 $6.84 $6.87 $6.79 $6.80 $5.21 2,480,478
2016-12-15 $6.75 $6.84 $6.74 $6.80 $5.21 2,917,536
2016-12-14 $6.82 $6.86 $6.68 $6.70 $5.14 4,364,425
2016-12-13 $6.87 $6.90 $6.85 $6.87 $5.27 4,027,564
2016-12-12 $6.82 $6.82 $6.71 $6.74 $5.17 2,501,376
2016-12-09 $6.75 $6.79 $6.71 $6.79 $5.21 2,708,631
2016-12-08 $6.86 $6.92 $6.82 $6.89 $5.28 4,632,745
2016-12-07 $6.64 $6.77 $6.61 $6.75 $5.17 5,188,906
2016-12-06 $6.47 $6.65 $6.45 $6.64 $5.09 3,816,772
2016-12-05 $6.22 $6.33 $6.21 $6.33 $4.85 3,467,869
2016-12-02 $6.18 $6.21 $6.14 $6.16 $4.72 3,920,082
2016-12-01 $6.24 $6.28 $6.21 $6.23 $4.78 3,583,044
2016-11-30 $6.15 $6.22 $6.14 $6.16 $4.72 2,769,689
2016-11-29 $6.12 $6.18 $6.08 $6.15 $4.71 2,971,247
2016-11-28 $6.11 $6.13 $6.04 $6.05 $4.64 3,936,239
2016-11-25 $6.12 $6.16 $6.10 $6.15 $4.71 1,808,244
2016-11-23 $6.16 $6.24 $6.13 $6.22 $4.77 4,158,256
2016-11-22 $6.29 $6.30 $6.23 $6.29 $4.82 3,142,017
2016-11-21 $6.21 $6.27 $6.19 $6.26 $4.80 2,610,664
2016-11-18 $6.27 $6.29 $6.17 $6.20 $4.75 9,657,207
2016-11-17 $6.43 $6.47 $6.37 $6.43 $4.93 3,694,282
2016-11-16 $6.42 $6.50 $6.36 $6.46 $4.95 10,370,248
2016-11-15 $6.38 $6.53 $6.33 $6.51 $4.99 6,945,662
2016-11-14 $6.33 $6.42 $6.33 $6.38 $4.89 7,754,988
2016-11-11 $6.45 $6.49 $6.39 $6.47 $4.96 4,740,095
2016-11-10 $6.66 $6.73 $6.53 $6.69 $5.13 13,858,557
2016-11-09 $6.59 $6.78 $6.57 $6.75 $5.17 11,243,260
2016-11-08 $7.11 $7.21 $7.07 $7.20 $5.52 3,224,879
2016-11-07 $7.07 $7.10 $7.05 $7.08 $5.43 2,079,063
2016-11-04 $6.86 $6.93 $6.81 $6.84 $5.24 2,407,784
2016-11-03 $6.95 $7.01 $6.92 $6.95 $5.33 2,223,654