Big 5 Sporting Goods Corp (BGFV) Exchange: NASDAQ

Data as of June 12, 2024

$3.27 ($-0.03) -0.91%

Big 5 Sporting Goods Corp - Daily Information
Click for more stock information on Big 5 Sporting Goods Corp.
Daily Information Data
Date June 12, 2024
Open $3.20
Previous Close $3.27
High $3.32
Low $3.17
Adjusted Open $3.20
Previous Adjusted Close $3.27
Adjusted High $3.32
Adjusted Low $3.17

Key People Big 5 Sporting Goods Corp

Employee Position
Steven G. Miller Chairman, President & Chief Executive Officer
Shane O. Starr Senior Vice President-Operations
Barry D. Emerson Chief Financial Officer, Treasurer & EVP
Michael J. Shinagawa Chief Information Officer & Senior VP-MIS
Jim Berlin Director-Real Estate
Ian Landgreen Vice President & Corporate Counsel
Michael P. Marrone Senior Vice President-Store Operations
Boyd O. Clark Chief Merchandising Officer & Executive VP
Peter C. Mulvaney Senior Vice President-Advertising & Marketing
Jeffrey L. Fraley Senior Vice President-Human Resources
Luke D. Thompson Secretary, Executive VP & General Counsel
Tetlo N. Emmen Corporate Counsel
Colleen Birdnow Brown Independent Director
Stephen E. Carley Independent Director
Jennifer Holden Dunbar Independent Director
Sandra N. Bane Independent Director
Van B. Honeycutt Lead Independent Director

Company Profile Big 5 Sporting Goods Corp

Exchange: NASDAQ

IPO Date: Sept. 17, 2002

Employees: 1,400

Sector: Consumer Cyclical

Industry: Specialty Retail

Website: Big 5 Sporting Goods Corp Website

Address: 333 W El Segundo Blvd, El Segundo, CA 90245, United States

Historical Stock Data for Big 5 Sporting Goods Corp (BGFV)
Date Open High Low Close Adj.Close Volume
2024-06-07 $3.20 $3.32 $3.17 $3.27 $3.27 193,156
2024-06-06 $3.21 $3.30 $3.13 $3.30 $3.30 214,526
2024-06-05 $3.28 $3.34 $3.19 $3.23 $3.23 269,426
2024-06-04 $3.51 $3.53 $3.26 $3.27 $3.27 274,760
2024-06-03 $3.50 $3.55 $3.32 $3.54 $3.54 328,628
2024-05-31 $3.45 $3.57 $3.40 $3.47 $3.47 332,219
2024-05-30 $3.32 $3.53 $3.28 $3.47 $3.42 474,304
2024-05-29 $3.31 $3.32 $3.16 $3.26 $3.21 320,847
2024-05-28 $3.23 $3.34 $3.22 $3.29 $3.24 266,563
2024-05-24 $3.24 $3.26 $3.14 $3.22 $3.22 270,774
2024-05-23 $3.20 $3.25 $3.15 $3.24 $3.24 172,560
2024-05-22 $3.26 $3.26 $3.13 $3.19 $3.19 186,990
2024-05-21 $3.32 $3.32 $3.16 $3.25 $3.25 278,868
2024-05-20 $3.30 $3.37 $3.26 $3.32 $3.32 156,756
2024-05-17 $3.43 $3.43 $3.30 $3.32 $3.32 178,911
2024-05-16 $3.44 $3.48 $3.36 $3.44 $3.44 195,423
2024-05-15 $3.96 $3.99 $3.40 $3.47 $3.47 535,097
2024-05-14 $3.71 $4.10 $3.70 $3.91 $3.91 636,677
2024-05-13 $3.42 $3.80 $3.39 $3.64 $3.64 471,709
2024-05-10 $3.38 $3.43 $3.33 $3.42 $3.42 170,558
2024-05-09 $3.26 $3.37 $3.26 $3.35 $3.35 138,299
2024-05-08 $3.27 $3.29 $3.18 $3.28 $3.28 190,815
2024-05-07 $3.40 $3.44 $3.30 $3.30 $3.30 172,450
2024-05-06 $3.43 $3.49 $3.38 $3.39 $3.39 227,891
2024-05-03 $3.40 $3.46 $3.38 $3.41 $3.41 160,244
2024-05-02 $3.44 $3.45 $3.28 $3.37 $3.37 249,400
2024-05-01 $3.30 $3.53 $3.20 $3.40 $3.40 434,529
2024-04-30 $3.60 $3.60 $3.51 $3.54 $3.54 365,283
2024-04-29 $3.50 $3.66 $3.47 $3.65 $3.65 368,828
2024-04-26 $3.33 $3.47 $3.29 $3.47 $3.47 322,292
2024-04-25 $3.29 $3.34 $3.21 $3.33 $3.33 255,308
2024-04-24 $3.33 $3.35 $3.25 $3.33 $3.33 159,300
2024-04-23 $3.24 $3.37 $3.24 $3.33 $3.33 248,204
2024-04-22 $3.14 $3.25 $3.00 $3.23 $3.23 424,153
2024-04-19 $3.01 $3.20 $3.00 $3.09 $3.09 331,632
2024-04-18 $3.06 $3.10 $3.00 $3.03 $3.03 312,940
2024-04-17 $3.11 $3.13 $3.01 $3.03 $3.03 280,378
2024-04-16 $3.14 $3.18 $3.09 $3.11 $3.11 221,604
2024-04-15 $3.25 $3.27 $3.13 $3.19 $3.19 359,372
2024-04-12 $3.30 $3.30 $3.16 $3.19 $3.19 415,305
2024-04-11 $3.46 $3.46 $3.29 $3.32 $3.32 365,999
2024-04-10 $3.39 $3.39 $3.29 $3.33 $3.33 417,634
2024-04-09 $3.52 $3.53 $3.39 $3.47 $3.47 405,414
2024-04-08 $3.50 $3.62 $3.40 $3.41 $3.41 312,484
2024-04-05 $3.43 $3.57 $3.40 $3.47 $3.47 636,081
2024-04-04 $3.37 $3.55 $3.36 $3.42 $3.42 453,514
2024-04-03 $3.36 $3.40 $3.27 $3.33 $3.33 361,768
2024-04-02 $3.55 $3.55 $3.27 $3.40 $3.40 691,082
2024-04-01 $3.55 $3.69 $3.50 $3.59 $3.59 617,601
2024-03-28 $3.99 $4.07 $3.52 $3.52 $3.52 1,611,769
2024-03-27 $3.75 $3.96 $3.73 $3.96 $3.96 396,480
2024-03-26 $3.65 $3.78 $3.60 $3.71 $3.71 417,874
2024-03-25 $3.61 $3.68 $3.55 $3.57 $3.57 267,965
2024-03-22 $3.67 $3.67 $3.58 $3.61 $3.61 236,063
2024-03-21 $3.70 $3.70 $3.61 $3.69 $3.69 282,486
2024-03-20 $3.55 $3.75 $3.46 $3.70 $3.70 550,361
2024-03-19 $3.60 $3.60 $3.49 $3.53 $3.53 253,747
2024-03-18 $3.61 $3.62 $3.52 $3.60 $3.60 287,047
2024-03-15 $3.58 $3.67 $3.48 $3.57 $3.57 2,032,293
2024-03-14 $3.64 $3.97 $3.55 $3.58 $3.58 519,786
2024-03-13 $3.67 $3.72 $3.57 $3.60 $3.60 377,698
2024-03-12 $3.83 $3.83 $3.65 $3.67 $3.67 516,323
2024-03-11 $3.95 $3.95 $3.80 $3.82 $3.82 469,228
2024-03-08 $4.15 $4.15 $3.94 $3.96 $3.96 413,015
2024-03-07 $4.08 $4.21 $4.07 $4.08 $4.08 404,775
2024-03-06 $4.28 $4.35 $4.01 $4.07 $4.02 633,715
2024-03-05 $4.50 $4.50 $4.24 $4.24 $4.19 335,293
2024-03-04 $4.73 $4.73 $4.43 $4.43 $4.38 592,325
2024-03-01 $4.83 $4.85 $4.63 $4.70 $4.64 460,964
2024-02-29 $4.84 $4.94 $4.74 $4.80 $4.74 270,369
2024-02-28 $5.00 $5.01 $4.75 $4.78 $4.72 644,279
2024-02-27 $5.44 $5.50 $5.24 $5.28 $5.22 401,450
2024-02-26 $5.23 $5.37 $5.18 $5.34 $5.28 204,021
2024-02-23 $5.33 $5.35 $5.18 $5.25 $5.19 184,220
2024-02-22 $5.20 $5.42 $5.13 $5.34 $5.28 205,888
2024-02-21 $5.36 $5.36 $5.20 $5.23 $5.17 164,569
2024-02-20 $5.37 $5.43 $5.26 $5.36 $5.30 251,037
2024-02-16 $5.50 $5.61 $5.43 $5.46 $5.39 216,328
2024-02-15 $5.37 $5.63 $5.37 $5.57 $5.50 273,946
2024-02-14 $5.18 $5.38 $5.15 $5.36 $5.30 166,719
2024-02-13 $5.33 $5.36 $5.13 $5.17 $5.11 385,001
2024-02-12 $5.26 $5.62 $5.26 $5.52 $5.45 455,367
2024-02-09 $5.10 $5.28 $4.98 $5.24 $5.24 261,890
2024-02-08 $5.16 $5.27 $5.03 $5.06 $5.06 291,070
2024-02-07 $5.10 $5.19 $4.98 $5.14 $5.14 239,206
2024-02-06 $4.87 $5.06 $4.79 $5.06 $5.06 203,441
2024-02-05 $5.03 $5.04 $4.80 $4.86 $4.86 350,290
2024-02-02 $5.23 $5.23 $5.03 $5.08 $5.08 319,562
2024-02-01 $5.10 $5.26 $5.07 $5.21 $5.21 276,569
2024-01-31 $5.24 $5.24 $5.02 $5.03 $5.03 337,252
2024-01-30 $5.34 $5.34 $5.18 $5.22 $5.22 209,270
2024-01-29 $5.28 $5.37 $5.17 $5.34 $5.34 219,957
2024-01-26 $5.15 $5.32 $5.15 $5.24 $5.24 189,812
2024-01-25 $5.22 $5.28 $5.03 $5.14 $5.14 307,886
2024-01-24 $5.19 $5.19 $5.01 $5.13 $5.13 313,863
2024-01-23 $5.08 $5.22 $5.01 $5.10 $5.10 356,281
2024-01-22 $4.80 $5.00 $4.75 $4.99 $4.99 526,768
2024-01-19 $4.65 $4.78 $4.49 $4.75 $4.75 468,571
2024-01-18 $4.77 $4.82 $4.51 $4.61 $4.61 462,578
2024-01-17 $4.67 $4.83 $4.25 $4.79 $4.79 1,068,369
2024-01-16 $5.53 $5.53 $5.19 $5.20 $5.20 556,341
2024-01-12 $5.76 $5.87 $5.50 $5.53 $5.53 397,568
2024-01-11 $5.71 $5.77 $5.60 $5.69 $5.69 176,492
2024-01-10 $5.75 $5.84 $5.70 $5.74 $5.74 213,555
2024-01-09 $5.81 $5.81 $5.66 $5.74 $5.74 262,074
2024-01-08 $5.83 $5.96 $5.77 $5.84 $5.84 337,906
2024-01-05 $5.74 $5.96 $5.66 $5.76 $5.76 418,895
2024-01-04 $5.92 $6.01 $5.74 $5.75 $5.75 217,775
2024-01-03 $6.05 $6.18 $5.66 $5.91 $5.91 538,451
2024-01-02 $6.34 $6.55 $6.07 $6.07 $6.07 358,224
2023-12-29 $6.54 $6.54 $6.30 $6.34 $6.34 340,845
2023-12-28 $6.32 $6.54 $6.32 $6.52 $6.52 244,052
2023-12-27 $6.65 $6.65 $6.26 $6.33 $6.33 288,890
2023-12-26 $6.55 $6.73 $6.53 $6.58 $6.58 273,565
2023-12-22 $6.54 $6.65 $6.40 $6.51 $6.51 175,690
2023-12-21 $6.49 $6.60 $6.38 $6.59 $6.59 277,857
2023-12-20 $6.45 $6.62 $6.36 $6.36 $6.36 215,764
2023-12-19 $6.34 $6.57 $6.33 $6.52 $6.52 274,147
2023-12-18 $6.69 $6.70 $6.34 $6.35 $6.35 227,287
2023-12-15 $6.65 $6.90 $6.60 $6.68 $6.68 726,183
2023-12-14 $6.39 $6.58 $6.30 $6.56 $6.56 545,831
2023-12-13 $5.92 $6.35 $5.83 $6.26 $6.26 777,385
2023-12-12 $6.06 $6.06 $5.82 $5.98 $5.98 410,559
2023-12-11 $6.14 $6.24 $6.04 $6.09 $6.09 223,985
2023-12-08 $6.19 $6.24 $6.07 $6.14 $6.14 193,546
2023-12-07 $6.21 $6.25 $6.12 $6.22 $6.22 181,976
2023-12-06 $6.25 $6.41 $6.17 $6.23 $6.23 293,872
2023-12-05 $6.32 $6.33 $6.17 $6.22 $6.22 220,730
2023-12-04 $6.16 $6.43 $6.16 $6.33 $6.33 256,315
2023-12-01 $5.89 $6.22 $5.81 $6.22 $6.22 331,366
2023-11-30 $6.02 $6.04 $5.79 $5.93 $5.93 329,673
2023-11-29 $5.93 $6.17 $5.85 $6.14 $6.01 447,106
2023-11-28 $5.74 $5.92 $5.65 $5.89 $5.77 345,345
2023-11-27 $5.74 $5.77 $5.63 $5.71 $5.59 237,595
2023-11-24 $5.60 $5.79 $5.58 $5.73 $5.73 144,752
2023-11-22 $5.61 $5.85 $5.57 $5.62 $5.62 461,881
2023-11-21 $5.61 $5.72 $5.55 $5.66 $5.66 244,588
2023-11-20 $5.64 $5.72 $5.56 $5.62 $5.62 199,443
2023-11-17 $5.57 $5.64 $5.50 $5.59 $5.59 206,860
2023-11-16 $5.56 $5.67 $5.37 $5.47 $5.47 132,065
2023-11-15 $5.51 $5.82 $5.50 $5.54 $5.54 357,386
2023-11-14 $5.25 $5.57 $5.25 $5.44 $5.44 297,262
2023-11-13 $5.23 $5.29 $5.03 $5.13 $5.13 217,613
2023-11-10 $5.20 $5.26 $5.08 $5.21 $5.21 171,963
2023-11-09 $5.36 $5.37 $5.12 $5.20 $5.20 210,617
2023-11-08 $5.46 $5.50 $5.21 $5.33 $5.33 156,607
2023-11-07 $5.60 $5.60 $5.43 $5.51 $5.51 201,831
2023-11-06 $5.69 $5.74 $5.45 $5.62 $5.62 288,049
2023-11-03 $5.06 $5.81 $5.06 $5.66 $5.66 617,208
2023-11-02 $5.53 $5.55 $5.00 $5.02 $5.02 861,844
2023-11-01 $5.69 $6.08 $5.36 $5.47 $5.47 1,477,223
2023-10-31 $7.15 $7.20 $6.91 $7.06 $7.06 421,126
2023-10-30 $7.18 $7.20 $6.79 $7.07 $7.07 243,898
2023-10-27 $7.35 $7.37 $6.94 $7.03 $7.03 236,069
2023-10-26 $7.32 $7.39 $7.19 $7.30 $7.30 187,660
2023-10-25 $7.43 $7.48 $7.09 $7.34 $7.34 254,251
2023-10-24 $7.49 $7.62 $7.38 $7.41 $7.41 175,446
2023-10-23 $7.63 $7.72 $7.44 $7.45 $7.45 164,948
2023-10-20 $7.64 $7.68 $7.43 $7.64 $7.64 201,713
2023-10-19 $7.38 $7.70 $7.30 $7.64 $7.64 305,806
2023-10-18 $7.98 $7.98 $7.33 $7.34 $7.34 297,221
2023-10-17 $7.70 $8.04 $7.66 $7.98 $7.98 275,340
2023-10-16 $7.35 $7.77 $7.35 $7.72 $7.72 198,487
2023-10-13 $7.47 $7.47 $7.26 $7.30 $7.30 209,274
2023-10-12 $7.50 $7.51 $7.25 $7.46 $7.46 234,549
2023-10-11 $7.37 $7.48 $7.32 $7.47 $7.47 125,269
2023-10-10 $7.17 $7.43 $7.17 $7.34 $7.34 168,322
2023-10-09 $7.23 $7.52 $7.16 $7.19 $7.19 416,412
2023-10-06 $7.06 $7.26 $6.99 $7.23 $7.23 142,211
2023-10-05 $7.02 $7.11 $6.95 $7.08 $7.08 168,124
2023-10-04 $7.07 $7.11 $6.91 $7.00 $7.00 168,952
2023-10-03 $7.06 $7.11 $6.92 $7.05 $7.05 314,472
2023-10-02 $7.03 $7.15 $7.01 $7.05 $7.05 163,839
2023-09-29 $6.99 $7.12 $6.93 $7.01 $7.01 234,348
2023-09-28 $6.84 $6.96 $6.82 $6.92 $6.92 104,414
2023-09-27 $6.79 $6.93 $6.79 $6.84 $6.84 125,875
2023-09-26 $6.94 $7.00 $6.77 $6.78 $6.78 169,300
2023-09-25 $6.99 $7.10 $6.95 $6.98 $6.98 175,606
2023-09-22 $7.00 $7.19 $6.91 $7.03 $7.03 242,887
2023-09-21 $7.14 $7.25 $6.88 $6.97 $6.97 470,354
2023-09-20 $7.23 $7.43 $7.13 $7.14 $7.14 130,438
2023-09-19 $7.16 $7.35 $7.15 $7.25 $7.25 106,233
2023-09-18 $7.23 $7.23 $7.03 $7.17 $7.17 127,265
2023-09-15 $7.18 $7.36 $7.18 $7.23 $7.23 288,970
2023-09-14 $6.92 $7.21 $6.92 $7.17 $7.17 166,824
2023-09-13 $6.92 $6.99 $6.78 $6.87 $6.87 265,374
2023-09-12 $7.08 $7.14 $6.89 $6.92 $6.92 403,183
2023-09-11 $7.33 $7.34 $7.03 $7.05 $7.05 182,370
2023-09-08 $7.48 $7.51 $7.25 $7.26 $7.26 122,143
2023-09-07 $7.27 $7.54 $7.26 $7.48 $7.48 336,145
2023-09-06 $7.30 $7.40 $7.29 $7.36 $7.36 104,176
2023-09-05 $7.66 $7.66 $7.27 $7.32 $7.32 235,869
2023-09-01 $7.96 $8.02 $7.50 $7.66 $7.66 315,297
2023-08-31 $8.26 $8.35 $7.93 $7.93 $7.93 258,293
2023-08-30 $8.45 $8.62 $8.32 $8.57 $8.31 224,691
2023-08-29 $8.31 $8.56 $8.28 $8.45 $8.45 180,541
2023-08-28 $8.19 $8.33 $8.06 $8.31 $8.31 152,256
2023-08-25 $7.94 $8.15 $7.83 $8.06 $8.06 192,935
2023-08-24 $7.95 $8.03 $7.83 $7.86 $7.86 117,934
2023-08-23 $8.32 $8.32 $7.83 $7.90 $7.90 305,163
2023-08-22 $8.30 $8.37 $8.02 $8.32 $8.32 268,142
2023-08-21 $8.84 $8.85 $8.66 $8.68 $8.68 104,739
2023-08-18 $8.65 $8.89 $8.65 $8.85 $8.85 159,454
2023-08-17 $8.68 $8.83 $8.64 $8.70 $8.70 72,507
2023-08-16 $8.83 $8.97 $8.62 $8.65 $8.65 155,082
2023-08-15 $8.76 $8.94 $8.68 $8.83 $8.83 119,273
2023-08-14 $8.66 $8.85 $8.56 $8.80 $8.80 152,222
2023-08-11 $8.43 $8.64 $8.37 $8.61 $8.61 117,302
2023-08-10 $8.37 $8.58 $8.35 $8.44 $8.44 119,901
2023-08-09 $8.50 $8.50 $8.23 $8.36 $8.36 100,527
2023-08-08 $8.32 $8.53 $8.21 $8.47 $8.47 115,565
2023-08-07 $8.41 $8.50 $8.18 $8.40 $8.40 224,692
2023-08-04 $8.13 $8.56 $8.12 $8.38 $8.38 216,944
2023-08-03 $8.09 $8.25 $8.01 $8.12 $8.12 199,378
2023-08-02 $8.88 $8.94 $7.77 $8.11 $8.11 795,961
2023-08-01 $9.50 $9.54 $9.30 $9.36 $9.36 270,547
2023-07-31 $9.50 $9.62 $9.50 $9.57 $9.57 115,099
2023-07-28 $9.62 $9.74 $9.33 $9.43 $9.43 121,593
2023-07-27 $9.54 $9.68 $9.45 $9.53 $9.53 119,427
2023-07-26 $9.22 $9.62 $9.22 $9.48 $9.48 153,472
2023-07-25 $9.20 $9.31 $9.10 $9.24 $9.24 136,348
2023-07-24 $9.10 $9.21 $9.00 $9.06 $9.06 164,622
2023-07-21 $9.53 $9.55 $8.87 $8.94 $8.94 282,762
2023-07-20 $9.66 $9.69 $9.42 $9.45 $9.45 196,132
2023-07-19 $9.91 $9.94 $9.57 $9.68 $9.68 207,262
2023-07-18 $9.53 $9.99 $9.53 $9.83 $9.83 267,428
2023-07-17 $9.58 $9.72 $9.52 $9.53 $9.53 272,409
2023-07-14 $9.55 $9.62 $9.26 $9.58 $9.58 282,920
2023-07-13 $9.68 $9.74 $9.53 $9.60 $9.60 200,476
2023-07-12 $9.65 $9.75 $9.58 $9.66 $9.66 255,247
2023-07-11 $9.51 $9.63 $9.43 $9.50 $9.50 206,568
2023-07-10 $9.24 $9.54 $9.23 $9.49 $9.49 474,092
2023-07-07 $9.09 $9.44 $9.09 $9.22 $9.22 568,195
2023-07-06 $9.09 $9.22 $8.88 $9.08 $9.08 191,773
2023-07-05 $9.00 $9.25 $9.00 $9.19 $9.19 266,510
2023-07-03 $9.16 $9.32 $9.02 $9.06 $9.06 82,364
2023-06-30 $9.25 $9.25 $8.92 $9.16 $9.16 193,319
2023-06-29 $9.05 $9.38 $9.03 $9.15 $9.15 325,045
2023-06-28 $8.80 $9.13 $8.74 $9.05 $9.05 299,728
2023-06-27 $8.57 $8.90 $8.57 $8.80 $8.80 206,213
2023-06-26 $8.50 $8.80 $8.50 $8.65 $8.65 193,830
2023-06-23 $8.33 $8.56 $8.33 $8.49 $8.49 438,443
2023-06-22 $8.34 $8.46 $8.20 $8.43 $8.43 142,131
2023-06-21 $8.27 $8.55 $8.17 $8.33 $8.33 220,229
2023-06-20 $8.16 $8.35 $8.15 $8.27 $8.27 214,869
2023-06-16 $8.57 $8.60 $8.12 $8.21 $8.21 445,181
2023-06-15 $8.65 $8.65 $8.35 $8.49 $8.49 241,607
2023-06-14 $8.65 $8.78 $8.55 $8.64 $8.64 402,755
2023-06-13 $8.40 $8.72 $8.40 $8.57 $8.57 269,370
2023-06-12 $8.26 $8.39 $8.16 $8.32 $8.32 188,931
2023-06-09 $8.37 $8.47 $8.17 $8.26 $8.26 183,237
2023-06-08 $8.47 $8.53 $8.30 $8.37 $8.37 243,083
2023-06-07 $8.03 $8.45 $8.03 $8.34 $8.34 308,822
2023-06-06 $7.70 $8.14 $7.67 $7.97 $7.97 343,108
2023-06-05 $7.61 $7.79 $7.61 $7.69 $7.69 369,398
2023-06-02 $7.51 $7.67 $7.51 $7.64 $7.64 276,529
2023-06-01 $7.51 $7.72 $7.40 $7.44 $7.44 249,842
2023-05-31 $7.43 $7.63 $7.22 $7.56 $7.56 484,527
2023-05-30 $7.80 $7.84 $7.52 $7.81 $7.56 377,882
2023-05-26 $7.55 $7.79 $7.46 $7.70 $7.45 221,999
2023-05-25 $7.77 $7.90 $7.55 $7.59 $7.35 131,383
2023-05-24 $7.85 $7.90 $7.67 $7.79 $7.54 132,421
2023-05-23 $7.55 $7.88 $7.53 $7.85 $7.60 229,099
2023-05-22 $7.64 $7.70 $7.51 $7.54 $7.30 163,995
2023-05-19 $7.90 $7.90 $7.57 $7.66 $7.41 249,276
2023-05-18 $7.73 $7.97 $7.71 $7.92 $7.67 166,273
2023-05-17 $7.56 $7.82 $7.56 $7.78 $7.53 183,716
2023-05-16 $7.80 $7.84 $7.40 $7.46 $7.22 201,439
2023-05-15 $7.75 $7.97 $7.68 $7.88 $7.63 155,246
2023-05-12 $7.90 $7.92 $7.60 $7.75 $7.50 231,011
2023-05-11 $7.68 $7.90 $7.62 $7.84 $7.59 167,410
2023-05-10 $7.67 $7.75 $7.53 $7.70 $7.45 179,608
2023-05-09 $7.46 $7.60 $7.26 $7.58 $7.34 132,491
2023-05-08 $7.58 $7.58 $7.31 $7.47 $7.47 247,857
2023-05-05 $7.47 $7.63 $7.43 $7.57 $7.57 251,473
2023-05-04 $7.07 $7.35 $6.91 $7.32 $7.32 340,481
2023-05-03 $7.00 $7.57 $6.88 $7.13 $7.13 652,706
2023-05-02 $7.66 $7.69 $7.37 $7.45 $7.45 372,239
2023-05-01 $7.94 $7.94 $7.56 $7.75 $7.75 266,916
2023-04-28 $7.68 $8.02 $7.68 $7.88 $7.88 308,022
2023-04-27 $7.81 $9.03 $7.67 $7.71 $7.71 1,567,445
2023-04-26 $7.75 $8.00 $7.72 $7.79 $7.79 172,004
2023-04-25 $7.99 $8.00 $7.76 $7.78 $7.78 179,992
2023-04-24 $8.01 $8.08 $7.90 $8.05 $8.05 141,090
2023-04-21 $7.85 $8.05 $7.78 $8.04 $8.04 125,327
2023-04-20 $7.96 $8.12 $7.82 $7.87 $7.87 118,746
2023-04-19 $7.83 $8.06 $7.73 $8.03 $8.03 133,250
2023-04-18 $7.78 $7.90 $7.76 $7.88 $7.88 178,592
2023-04-17 $7.95 $8.00 $7.73 $7.77 $7.77 172,366
2023-04-14 $8.00 $8.17 $7.80 $7.87 $7.87 176,284
2023-04-13 $8.17 $8.17 $7.85 $7.98 $7.98 359,516
2023-04-12 $8.57 $8.59 $8.24 $8.26 $8.26 148,962
2023-04-11 $8.03 $8.61 $8.03 $8.47 $8.47 339,183
2023-04-10 $7.69 $8.09 $7.65 $8.00 $8.00 279,924
2023-04-06 $7.66 $7.74 $7.57 $7.70 $7.70 168,991
2023-04-05 $7.72 $7.73 $7.47 $7.60 $7.60 176,169
2023-04-04 $7.95 $7.95 $7.68 $7.75 $7.75 164,287
2023-04-03 $7.75 $7.93 $7.63 $7.90 $7.90 263,697
2023-03-31 $7.51 $7.79 $7.51 $7.69 $7.69 225,279
2023-03-30 $7.44 $7.54 $7.35 $7.48 $7.48 218,195
2023-03-29 $7.50 $7.50 $7.31 $7.38 $7.38 178,373
2023-03-28 $7.32 $7.44 $7.25 $7.44 $7.44 192,522
2023-03-27 $7.41 $7.45 $7.23 $7.31 $7.31 330,886
2023-03-24 $7.23 $7.40 $7.13 $7.34 $7.34 300,015
2023-03-23 $7.52 $7.58 $7.18 $7.28 $7.28 356,559
2023-03-22 $7.69 $7.79 $7.47 $7.48 $7.48 273,072
2023-03-21 $7.67 $7.87 $7.64 $7.67 $7.67 186,229
2023-03-20 $7.60 $7.80 $7.52 $7.59 $7.59 242,845
2023-03-17 $7.80 $7.84 $7.48 $7.53 $7.53 517,198
2023-03-16 $7.66 $8.00 $7.52 $7.86 $7.86 380,825
2023-03-15 $7.56 $7.75 $7.53 $7.72 $7.72 331,943
2023-03-14 $8.00 $8.14 $7.71 $7.82 $7.82 371,855
2023-03-13 $8.00 $8.00 $7.52 $7.77 $7.77 470,235
2023-03-10 $8.51 $8.64 $8.06 $8.08 $8.08 433,321
2023-03-09 $8.52 $8.74 $8.52 $8.54 $8.54 323,867
2023-03-08 $8.89 $9.05 $8.64 $8.82 $8.56 522,883
2023-03-07 $8.82 $9.05 $8.78 $8.89 $8.64 432,367
2023-03-06 $8.97 $9.04 $8.69 $8.75 $8.50 496,882
2023-03-03 $8.89 $9.02 $8.76 $8.98 $8.98 292,112
2023-03-02 $8.80 $8.88 $8.56 $8.83 $8.83 370,481
2023-03-01 $9.24 $9.49 $8.66 $8.80 $8.80 576,848
2023-02-28 $9.19 $9.22 $8.75 $8.83 $8.83 580,611
2023-02-27 $9.78 $9.89 $9.19 $9.20 $9.20 424,692
2023-02-24 $9.75 $9.78 $9.57 $9.70 $9.70 174,818
2023-02-23 $9.84 $9.96 $9.66 $9.82 $9.82 233,715
2023-02-22 $9.73 $9.98 $9.70 $9.81 $9.81 200,847
2023-02-21 $10.06 $10.06 $9.67 $9.69 $9.69 287,522
2023-02-17 $10.10 $10.16 $9.87 $10.12 $10.12 207,498
2023-02-16 $9.82 $10.26 $9.75 $10.04 $10.04 232,889
2023-02-15 $9.57 $9.99 $9.45 $9.92 $9.92 218,227
2023-02-14 $9.56 $9.68 $9.33 $9.61 $9.61 158,334
2023-02-13 $9.59 $9.69 $9.42 $9.61 $9.61 134,398
2023-02-10 $9.58 $9.63 $9.36 $9.62 $9.62 286,706
2023-02-09 $9.95 $10.10 $9.54 $9.58 $9.58 240,403
2023-02-08 $10.17 $10.22 $9.80 $9.86 $9.86 259,435
2023-02-07 $10.44 $10.44 $10.09 $10.31 $10.31 222,059
2023-02-06 $10.43 $10.52 $10.15 $10.44 $10.44 334,346
2023-02-03 $10.02 $10.83 $10.01 $10.43 $10.43 442,758
2023-02-02 $10.10 $10.38 $10.00 $10.16 $10.16 341,868
2023-02-01 $9.98 $10.02 $9.57 $9.96 $9.96 348,577
2023-01-31 $9.50 $10.03 $9.50 $9.99 $9.99 315,950
2023-01-30 $9.62 $9.67 $9.30 $9.40 $9.40 265,018
2023-01-27 $9.74 $9.96 $9.72 $9.78 $9.78 329,407
2023-01-26 $9.90 $10.08 $9.69 $9.69 $9.69 294,562
2023-01-25 $9.72 $9.80 $9.63 $9.74 $9.74 316,896
2023-01-24 $9.75 $9.89 $9.64 $9.77 $9.77 200,181
2023-01-23 $9.47 $9.95 $9.45 $9.80 $9.80 426,988
2023-01-20 $9.49 $9.62 $9.22 $9.45 $9.45 352,514
2023-01-19 $9.31 $9.47 $9.19 $9.30 $9.30 299,833
2023-01-18 $9.52 $9.83 $9.21 $9.36 $9.36 822,124
2023-01-17 $10.22 $10.36 $10.12 $10.24 $10.24 166,488
2023-01-13 $9.79 $10.24 $9.79 $10.20 $10.20 315,636
2023-01-12 $9.80 $10.01 $9.72 $9.84 $9.84 341,295
2023-01-11 $9.62 $9.84 $9.59 $9.71 $9.71 208,693
2023-01-10 $9.25 $9.59 $9.11 $9.54 $9.54 216,600
2023-01-09 $9.25 $9.60 $9.19 $9.24 $9.24 249,727
2023-01-06 $9.01 $9.25 $8.94 $9.19 $9.19 220,967
2023-01-05 $9.15 $9.18 $8.83 $8.97 $8.97 228,528
2023-01-04 $8.96 $9.28 $8.92 $9.18 $9.18 206,489
2023-01-03 $8.99 $9.15 $8.91 $8.97 $8.97 272,282
2022-12-30 $8.77 $9.01 $8.76 $8.83 $8.83 425,883
2022-12-29 $8.54 $9.09 $8.45 $8.97 $8.97 354,109
2022-12-28 $8.86 $8.91 $8.36 $8.48 $8.48 612,666
2022-12-27 $9.09 $9.10 $8.77 $8.90 $8.90 447,649
2022-12-23 $9.17 $9.20 $8.92 $9.09 $9.09 537,008
2022-12-22 $9.30 $9.30 $9.03 $9.15 $9.15 445,465
2022-12-21 $9.35 $9.53 $9.27 $9.37 $9.37 508,561
2022-12-20 $9.52 $9.62 $9.17 $9.18 $9.18 502,273
2022-12-19 $10.03 $10.11 $9.54 $9.56 $9.56 493,836
2022-12-16 $10.30 $10.45 $9.98 $10.06 $10.06 359,582
2022-12-15 $10.53 $10.80 $10.38 $10.44 $10.44 338,119
2022-12-14 $10.78 $10.94 $10.45 $10.59 $10.59 321,949
2022-12-13 $11.61 $11.72 $10.77 $10.80 $10.80 438,033
2022-12-12 $11.07 $11.21 $10.87 $11.20 $11.20 252,288
2022-12-09 $11.21 $11.35 $11.01 $11.07 $11.07 224,059
2022-12-08 $11.50 $11.65 $11.24 $11.30 $11.30 294,770
2022-12-07 $11.55 $11.84 $11.49 $11.51 $11.51 191,101
2022-12-06 $11.77 $11.93 $11.50 $11.66 $11.66 307,846
2022-12-05 $11.89 $11.99 $11.55 $11.74 $11.74 302,206
2022-12-02 $12.10 $12.17 $11.88 $12.04 $12.04 172,334
2022-12-01 $12.34 $12.60 $12.04 $12.07 $12.07 181,974
2022-11-30 $12.20 $12.43 $11.93 $12.41 $12.41 222,430
2022-11-29 $12.62 $12.67 $12.35 $12.47 $12.22 282,597
2022-11-28 $12.83 $12.99 $12.53 $12.68 $12.43 254,878
2022-11-25 $12.71 $13.13 $12.71 $12.84 $12.59 132,751
2022-11-23 $12.86 $12.91 $12.57 $12.67 $12.42 253,505
2022-11-22 $12.57 $13.05 $12.57 $12.74 $12.49 246,146
2022-11-21 $12.77 $12.88 $12.33 $12.40 $12.16 288,759
2022-11-18 $13.35 $13.48 $12.87 $12.88 $12.63 194,239
2022-11-17 $12.72 $13.12 $12.54 $13.09 $12.83 177,178
2022-11-16 $13.39 $13.44 $12.56 $12.83 $12.58 269,015
2022-11-15 $13.05 $13.90 $13.05 $13.56 $13.29 528,501
2022-11-14 $12.74 $12.89 $12.48 $12.86 $12.61 312,284
2022-11-11 $12.41 $12.81 $12.29 $12.69 $12.44 317,962
2022-11-10 $12.13 $12.75 $12.10 $12.25 $12.01 400,818
2022-11-09 $12.00 $12.30 $11.67 $11.84 $11.61 286,793
2022-11-08 $13.55 $13.70 $12.00 $12.34 $12.10 567,751
2022-11-07 $12.90 $13.59 $12.45 $13.48 $13.21 353,858
2022-11-04 $12.43 $13.00 $12.40 $12.97 $12.97 327,400
2022-11-03 $11.78 $12.55 $11.76 $12.39 $12.39 360,279
2022-11-02 $12.05 $12.67 $11.50 $11.99 $11.99 748,199
2022-11-01 $13.04 $13.16 $12.41 $12.88 $12.88 825,673
2022-10-31 $12.95 $13.39 $12.71 $12.89 $12.89 650,442
2022-10-28 $12.74 $13.07 $12.50 $12.95 $12.95 350,239
2022-10-27 $12.64 $13.00 $12.51 $12.63 $12.63 236,866
2022-10-26 $12.35 $12.88 $12.35 $12.58 $12.58 280,178
2022-10-25 $12.11 $12.60 $12.05 $12.34 $12.34 233,785
2022-10-24 $11.80 $12.09 $11.54 $12.07 $12.07 404,734
2022-10-21 $11.60 $11.96 $11.52 $11.75 $11.75 366,032
2022-10-20 $11.26 $11.78 $11.23 $11.50 $11.50 309,775
2022-10-19 $11.03 $11.33 $10.84 $11.30 $11.30 296,493
2022-10-18 $11.39 $11.65 $11.06 $11.24 $11.24 155,088
2022-10-17 $11.02 $11.30 $11.02 $11.24 $11.24 177,498
2022-10-14 $11.10 $11.20 $10.77 $10.93 $10.93 169,733
2022-10-13 $10.48 $11.10 $10.23 $11.09 $11.09 308,510
2022-10-12 $10.68 $10.69 $10.42 $10.63 $10.63 163,088
2022-10-11 $10.61 $10.93 $10.34 $10.64 $10.64 236,290
2022-10-10 $10.82 $10.96 $10.45 $10.70 $10.70 203,644
2022-10-07 $11.11 $11.18 $10.74 $10.85 $10.85 492,413
2022-10-06 $11.29 $11.55 $11.20 $11.27 $11.27 119,865
2022-10-05 $11.06 $11.40 $11.02 $11.37 $11.37 196,755
2022-10-04 $10.97 $11.37 $10.97 $11.34 $11.34 389,719
2022-10-03 $10.83 $11.05 $10.60 $10.89 $10.89 325,822
2022-09-30 $10.74 $11.24 $10.30 $10.74 $10.74 362,625
2022-09-29 $11.15 $11.27 $10.86 $10.97 $10.97 268,411
2022-09-28 $10.82 $11.46 $10.82 $11.36 $11.36 265,865
2022-09-27 $10.73 $11.04 $10.63 $10.93 $10.93 250,284
2022-09-26 $10.60 $11.43 $10.51 $10.56 $10.56 411,165
2022-09-23 $10.96 $10.96 $10.56 $10.71 $10.71 292,328
2022-09-22 $11.07 $11.16 $10.88 $10.97 $10.97 249,159
2022-09-21 $11.29 $11.57 $11.07 $11.12 $11.12 176,751
2022-09-20 $11.62 $11.62 $11.18 $11.28 $11.28 209,424
2022-09-19 $11.50 $11.80 $11.50 $11.70 $11.70 185,277
2022-09-16 $12.06 $12.06 $11.51 $11.70 $11.70 404,268
2022-09-15 $12.04 $12.44 $11.94 $12.03 $12.03 247,919
2022-09-14 $12.16 $12.39 $11.74 $12.01 $12.01 236,876
2022-09-13 $11.93 $12.24 $11.85 $12.07 $12.07 310,989
2022-09-12 $12.49 $12.74 $12.21 $12.25 $12.25 279,530
2022-09-09 $12.10 $12.41 $12.10 $12.40 $12.40 263,387
2022-09-08 $11.60 $12.01 $11.49 $11.98 $11.98 272,992
2022-09-07 $11.44 $11.90 $11.32 $11.78 $11.78 345,385
2022-09-06 $11.80 $11.86 $11.44 $11.51 $11.51 336,853
2022-09-02 $12.27 $12.29 $11.68 $11.83 $11.83 313,086
2022-09-01 $12.00 $12.27 $11.72 $12.11 $12.11 459,136
2022-08-31 $12.45 $12.48 $11.92 $12.24 $12.24 599,344
2022-08-30 $12.27 $12.63 $12.01 $12.54 $12.29 876,715
2022-08-29 $12.17 $12.41 $12.13 $12.21 $11.97 256,786
2022-08-26 $12.58 $12.90 $12.12 $12.36 $12.11 558,918
2022-08-25 $11.95 $12.50 $11.89 $12.47 $12.22 307,637
2022-08-24 $12.30 $12.30 $11.83 $11.97 $11.73 553,252
2022-08-23 $12.61 $12.63 $12.31 $12.35 $12.10 572,038
2022-08-22 $12.39 $12.65 $12.14 $12.46 $12.21 464,465
2022-08-19 $12.81 $12.97 $12.56 $12.69 $12.44 488,358
2022-08-18 $13.81 $14.10 $12.73 $13.02 $12.76 884,260
2022-08-17 $15.17 $15.20 $14.10 $14.19 $13.91 967,174
2022-08-16 $13.68 $15.60 $13.54 $15.44 $15.13 1,937,040
2022-08-15 $13.20 $13.51 $13.03 $13.49 $13.22 325,193
2022-08-12 $12.80 $13.27 $12.53 $13.24 $12.97 400,395
2022-08-11 $12.46 $13.22 $12.46 $12.63 $12.38 435,959
2022-08-10 $12.27 $12.45 $12.04 $12.34 $12.09 543,353
2022-08-09 $12.97 $13.17 $11.82 $11.93 $11.69 783,669
2022-08-08 $11.13 $13.22 $11.13 $13.21 $12.95 1,244,410
2022-08-05 $11.40 $11.56 $10.95 $11.02 $10.80 722,711
2022-08-04 $12.09 $12.18 $11.50 $11.51 $11.28 699,394
2022-08-03 $11.89 $12.32 $11.27 $12.16 $11.92 1,969,657
2022-08-02 $12.82 $13.28 $12.70 $12.85 $12.59 884,145
2022-08-01 $12.84 $13.19 $12.64 $12.89 $12.63 646,141
2022-07-29 $12.52 $12.87 $12.42 $12.86 $12.60 317,515
2022-07-28 $12.41 $12.54 $12.03 $12.47 $12.22 218,485
2022-07-27 $12.31 $12.45 $12.01 $12.35 $12.10 293,310
2022-07-26 $12.36 $12.48 $11.85 $12.20 $11.96 461,059
2022-07-25 $13.00 $13.27 $12.51 $12.65 $12.40 611,081
2022-07-22 $12.70 $12.91 $12.43 $12.89 $12.63 408,023
2022-07-21 $12.54 $12.68 $12.14 $12.62 $12.37 191,030
2022-07-20 $12.17 $12.72 $12.01 $12.68 $12.43 397,573
2022-07-19 $11.97 $12.39 $11.97 $12.16 $11.92 426,440
2022-07-18 $12.12 $12.34 $11.76 $11.84 $11.60 391,695
2022-07-15 $12.06 $12.22 $11.70 $12.02 $11.78 578,030
2022-07-14 $11.68 $11.85 $11.47 $11.82 $11.58 187,744
2022-07-13 $11.53 $12.05 $11.47 $11.96 $11.72 267,846
2022-07-12 $11.65 $11.95 $11.55 $11.69 $11.46 260,029
2022-07-11 $11.90 $12.14 $11.62 $11.70 $11.47 308,980
2022-07-08 $11.58 $12.11 $11.46 $12.02 $11.78 441,630
2022-07-07 $10.98 $11.61 $10.98 $11.59 $11.36 370,602
2022-07-06 $11.48 $11.62 $10.82 $10.88 $10.66 478,954
2022-07-05 $10.99 $11.47 $10.75 $11.44 $11.21 519,901
2022-07-01 $11.13 $11.17 $10.60 $11.01 $10.79 517,492
2022-06-30 $10.85 $11.24 $10.71 $11.21 $10.99 488,102
2022-06-29 $11.38 $11.38 $10.90 $11.12 $10.90 488,844
2022-06-28 $11.85 $12.10 $11.32 $11.37 $11.14 351,332
2022-06-27 $12.10 $12.25 $11.78 $11.82 $11.58 337,530
2022-06-24 $11.90 $12.22 $11.86 $12.04 $11.80 752,386
2022-06-23 $11.47 $11.93 $11.42 $11.77 $11.53 458,748
2022-06-22 $11.11 $11.67 $11.05 $11.36 $11.13 859,070
2022-06-21 $12.00 $12.21 $11.29 $11.34 $11.11 1,217,276
2022-06-17 $11.38 $11.87 $11.25 $11.81 $11.57 2,549,716
2022-06-16 $11.31 $11.60 $11.10 $11.33 $11.10 693,549
2022-06-15 $11.25 $12.19 $11.25 $11.61 $11.38 1,280,720
2022-06-14 $10.65 $11.22 $10.61 $11.07 $10.85 710,790
2022-06-13 $10.97 $11.24 $10.39 $10.57 $10.36 1,051,974
2022-06-10 $11.51 $11.72 $11.16 $11.27 $11.04 680,793
2022-06-09 $11.76 $11.86 $11.41 $11.71 $11.48 807,555
2022-06-08 $12.07 $12.15 $11.77 $11.82 $11.58 609,853
2022-06-07 $11.91 $12.26 $11.75 $12.15 $11.91 464,649
2022-06-06 $12.40 $12.45 $11.86 $12.23 $11.99 454,718
2022-06-03 $12.75 $12.99 $12.10 $12.20 $11.96 504,391
2022-06-02 $12.57 $13.07 $12.29 $12.99 $12.73 788,095
2022-06-01 $12.94 $12.97 $12.27 $12.54 $12.29 662,762
2022-05-31 $13.39 $13.49 $12.59 $12.75 $12.49 1,083,466
2022-05-27 $13.25 $13.76 $13.14 $13.35 $12.83 948,646
2022-05-26 $13.01 $13.61 $13.00 $13.18 $12.67 928,685
2022-05-25 $11.38 $13.08 $11.16 $12.79 $12.29 1,485,028
2022-05-24 $11.95 $11.95 $11.43 $11.81 $11.35 773,862
2022-05-23 $12.15 $12.20 $11.63 $12.08 $11.61 757,277
2022-05-20 $12.11 $12.19 $11.47 $12.13 $11.66 1,004,508
2022-05-19 $11.92 $12.39 $11.90 $12.07 $11.60 684,861
2022-05-18 $13.01 $13.02 $11.95 $12.19 $11.72 1,481,435
2022-05-17 $13.53 $13.70 $13.03 $13.49 $12.97 686,958
2022-05-16 $13.55 $13.74 $13.18 $13.22 $12.71 574,422
2022-05-13 $13.40 $13.94 $13.33 $13.60 $13.07 565,988
2022-05-12 $12.73 $13.69 $12.73 $13.25 $12.74 802,580
2022-05-11 $13.34 $13.89 $12.93 $13.02 $12.51 1,085,423
2022-05-10 $13.72 $13.90 $13.07 $13.39 $12.87 835,656
2022-05-09 $13.85 $14.00 $13.27 $13.52 $12.99 1,366,940
2022-05-06 $14.47 $14.69 $14.03 $14.23 $13.68 671,721
2022-05-05 $14.86 $14.89 $14.01 $14.68 $14.11 1,273,039
2022-05-04 $14.50 $15.20 $14.26 $15.01 $14.43 2,378,644
2022-05-03 $15.16 $16.13 $14.88 $15.88 $15.26 1,104,339
2022-05-02 $14.47 $15.19 $14.42 $15.16 $14.57 699,894
2022-04-29 $14.92 $15.14 $14.43 $14.47 $13.91 1,002,868
2022-04-28 $15.16 $15.34 $14.66 $15.07 $14.48 772,983
2022-04-27 $14.79 $15.18 $14.37 $14.85 $14.27 749,294
2022-04-26 $15.11 $15.50 $14.61 $14.70 $14.13 589,608
2022-04-25 $14.97 $15.27 $14.55 $15.20 $14.61 604,262
2022-04-22 $15.82 $15.95 $14.97 $15.14 $14.55 891,523
2022-04-21 $16.35 $16.55 $15.79 $16.05 $15.43 577,864
2022-04-20 $16.45 $16.64 $16.03 $16.10 $15.47 384,388
2022-04-19 $15.67 $16.65 $15.42 $16.46 $15.82 764,431
2022-04-18 $16.38 $16.42 $15.55 $15.61 $15.00 1,312,453
2022-04-14 $16.62 $16.92 $16.36 $16.42 $15.78 601,391
2022-04-13 $16.95 $17.31 $16.59 $16.62 $15.97 439,237
2022-04-12 $17.37 $17.98 $16.52 $16.88 $16.22 944,233
2022-04-11 $16.87 $18.08 $16.87 $17.11 $16.45 1,023,343
2022-04-08 $16.59 $17.59 $16.51 $17.20 $16.53 719,471
2022-04-07 $16.10 $16.71 $15.75 $16.63 $15.98 525,959
2022-04-06 $16.45 $16.49 $15.70 $16.14 $15.51 685,525
2022-04-05 $16.77 $17.10 $16.43 $16.61 $15.96 600,587
2022-04-04 $16.53 $16.98 $16.28 $16.79 $16.14 854,157
2022-04-01 $17.43 $17.49 $16.15 $16.35 $15.71 1,125,915
2022-03-31 $17.65 $17.73 $16.93 $17.15 $16.48 1,461,917
2022-03-30 $19.02 $19.10 $17.48 $17.62 $16.94 1,363,065
2022-03-29 $18.00 $19.60 $18.00 $19.29 $18.54 1,867,718
2022-03-28 $17.00 $17.86 $16.76 $17.70 $17.01 1,454,343
2022-03-25 $17.25 $17.50 $16.82 $16.92 $16.26 546,452
2022-03-24 $17.00 $17.21 $16.55 $17.17 $16.50 546,606
2022-03-23 $16.95 $17.94 $16.70 $16.82 $16.17 975,800
2022-03-22 $16.87 $17.27 $16.60 $17.04 $16.38 668,295
2022-03-21 $16.98 $17.16 $16.38 $16.62 $15.97 867,870
2022-03-18 $16.74 $17.16 $16.40 $17.08 $16.42 1,146,017
2022-03-17 $16.62 $17.09 $16.40 $16.98 $16.32 576,874
2022-03-16 $16.18 $16.89 $16.00 $16.81 $16.16 913,659
2022-03-15 $15.58 $16.15 $15.44 $16.11 $15.48 593,482
2022-03-14 $15.91 $16.82 $15.51 $15.68 $15.07 820,124
2022-03-11 $16.26 $16.51 $15.66 $15.76 $15.15 612,110
2022-03-10 $16.05 $16.33 $15.56 $16.27 $15.64 513,633
2022-03-09 $16.68 $17.05 $16.23 $16.44 $15.56 803,978
2022-03-08 $15.41 $17.17 $15.28 $16.42 $15.54 990,072
2022-03-07 $16.36 $16.71 $15.21 $15.29 $14.47 1,205,639
2022-03-04 $16.00 $16.43 $15.73 $16.40 $15.52 1,121,958
2022-03-03 $16.70 $16.86 $16.08 $16.55 $15.67 1,081,822
2022-03-02 $15.03 $17.29 $14.29 $16.90 $16.00 2,730,599
2022-03-01 $16.53 $16.61 $15.26 $15.44 $14.62 1,602,968
2022-02-28 $15.97 $16.74 $15.97 $16.56 $15.68 853,521
2022-02-25 $16.34 $16.34 $15.54 $16.29 $15.42 959,621
2022-02-24 $14.59 $16.64 $14.37 $16.51 $15.63 1,007,442
2022-02-23 $15.76 $16.06 $15.33 $15.37 $14.55 886,071
2022-02-22 $16.35 $16.63 $15.47 $15.57 $14.74 951,471
2022-02-18 $16.88 $17.05 $16.19 $16.35 $15.48 1,263,820
2022-02-17 $17.60 $17.82 $16.91 $16.96 $16.05 759,089
2022-02-16 $18.06 $18.30 $17.49 $17.74 $16.79 818,285
2022-02-15 $17.55 $18.43 $17.42 $18.26 $17.28 611,570
2022-02-14 $17.78 $17.96 $17.25 $17.32 $16.39 653,259
2022-02-11 $18.64 $19.07 $17.77 $17.79 $16.84 852,353
2022-02-10 $19.00 $19.39 $18.52 $18.64 $17.64 804,709
2022-02-09 $19.14 $19.22 $18.41 $19.16 $18.14 904,154
2022-02-08 $18.58 $19.47 $18.49 $19.07 $18.05 679,792
2022-02-07 $18.26 $18.72 $18.03 $18.41 $17.43 723,918
2022-02-04 $18.99 $19.07 $17.86 $18.14 $17.17 1,089,363
2022-02-03 $18.78 $19.55 $18.61 $18.81 $17.81 730,856
2022-02-02 $19.89 $20.00 $18.71 $19.36 $18.33 903,119
2022-02-01 $19.75 $20.20 $19.35 $19.92 $18.86 843,655
2022-01-31 $18.40 $19.70 $18.35 $19.69 $18.64 963,296
2022-01-28 $18.66 $18.86 $17.60 $18.49 $17.50 1,236,198
2022-01-27 $18.78 $19.54 $18.42 $18.94 $17.93 963,294
2022-01-26 $19.80 $19.93 $18.18 $18.38 $17.40 1,073,982
2022-01-25 $18.97 $20.03 $18.57 $19.39 $18.35 945,632
2022-01-24 $17.76 $19.58 $17.44 $19.45 $18.41 1,705,226
2022-01-21 $17.91 $18.68 $16.96 $18.53 $17.54 1,706,323
2022-01-20 $19.42 $19.74 $18.05 $18.09 $17.12 1,069,665
2022-01-19 $19.05 $19.69 $18.95 $19.20 $18.17 691,747
2022-01-18 $19.60 $19.97 $18.69 $19.00 $17.99 1,097,781
2022-01-14 $19.83 $20.56 $19.33 $19.98 $18.91 929,392
2022-01-13 $21.30 $21.40 $19.05 $19.90 $18.84 2,260,598
2022-01-12 $19.62 $20.00 $19.00 $19.64 $18.59 561,091
2022-01-11 $19.38 $19.60 $18.78 $19.36 $18.33 711,110
2022-01-10 $18.94 $19.08 $17.93 $18.99 $17.98 821,868
2022-01-07 $19.19 $19.68 $18.71 $19.07 $18.05 698,142
2022-01-06 $19.37 $19.51 $18.31 $18.95 $17.94 714,058
2022-01-05 $19.88 $20.11 $18.91 $18.97 $17.96 1,053,948
2022-01-04 $19.88 $20.44 $19.47 $19.88 $18.82 812,365
2022-01-03 $19.42 $20.69 $19.34 $20.10 $19.03 1,192,992
2021-12-31 $19.51 $19.72 $18.78 $19.01 $17.99 998,750
2021-12-30 $19.50 $20.03 $19.22 $19.57 $18.52 896,379
2021-12-29 $19.14 $19.64 $19.00 $19.52 $18.48 534,487
2021-12-28 $19.53 $19.92 $19.10 $19.30 $18.27 644,224
2021-12-27 $18.75 $20.10 $18.14 $19.59 $18.54 1,216,508
2021-12-23 $18.40 $18.85 $17.70 $18.66 $17.66 764,609
2021-12-22 $18.25 $18.60 $17.75 $18.32 $17.34 657,760
2021-12-21 $17.80 $18.28 $17.62 $18.12 $17.15 1,119,402
2021-12-20 $17.77 $17.92 $16.88 $17.49 $16.56 1,382,303
2021-12-17 $18.26 $18.86 $17.88 $18.15 $17.18 1,721,895
2021-12-16 $20.17 $20.17 $18.21 $18.35 $17.37 1,245,344
2021-12-15 $19.30 $19.83 $18.38 $19.55 $18.51 1,175,684
2021-12-14 $19.13 $20.09 $18.82 $19.62 $18.57 1,003,859
2021-12-13 $20.59 $20.80 $19.05 $19.36 $18.33 1,021,389
2021-12-10 $20.86 $20.93 $20.00 $20.59 $19.49 667,451
2021-12-09 $21.47 $21.80 $20.46 $20.51 $19.41 895,408
2021-12-08 $21.38 $21.80 $20.95 $21.47 $20.32 823,057
2021-12-07 $21.72 $22.03 $20.90 $20.97 $19.85 978,020
2021-12-06 $21.02 $21.42 $19.82 $20.92 $19.80 919,661
2021-12-03 $22.48 $22.57 $20.13 $21.10 $19.97 1,561,079
2021-12-02 $23.08 $23.45 $21.88 $22.45 $21.25 1,387,024
2021-12-01 $24.19 $24.94 $23.00 $23.03 $21.80 1,655,831
2021-11-30 $24.36 $24.60 $22.82 $23.73 $22.46 1,511,858
2021-11-29 $26.01 $26.39 $24.26 $24.76 $23.19 1,295,426
2021-11-26 $25.34 $26.23 $24.61 $25.84 $24.20 898,245
2021-11-24 $26.54 $26.54 $25.30 $25.62 $24.00 1,077,615
2021-11-23 $27.05 $27.71 $25.61 $26.37 $24.70 1,557,410
2021-11-22 $26.42 $27.95 $25.90 $27.82 $26.06 2,218,715
2021-11-19 $28.75 $29.04 $25.48 $25.82 $24.19 4,663,027
2021-11-18 $28.70 $29.93 $28.05 $29.62 $27.75 1,641,882
2021-11-17 $29.42 $30.26 $28.62 $28.69 $26.87 1,862,226
2021-11-16 $32.20 $32.49 $29.35 $29.82 $27.93 4,029,895
2021-11-15 $44.12 $44.29 $32.64 $35.27 $31.71 7,784,386
2021-11-12 $44.12 $47.65 $40.06 $44.12 $39.67 6,249,574
2021-11-11 $38.80 $46.49 $38.58 $44.30 $39.83 7,118,853
2021-11-10 $39.00 $41.47 $36.29 $38.58 $34.68 6,800,299
2021-11-09 $35.80 $39.37 $34.80 $38.87 $34.95 4,536,483
2021-11-08 $31.82 $36.69 $31.31 $35.01 $31.48 5,664,027
2021-11-05 $30.19 $31.47 $28.30 $30.39 $27.32 5,118,791
2021-11-04 $35.24 $42.70 $31.17 $31.81 $28.60 24,162,478
2021-11-03 $25.98 $32.29 $25.60 $31.73 $28.53 9,122,824
2021-11-02 $25.62 $28.10 $24.77 $27.69 $24.89 2,643,278
2021-11-01 $24.41 $25.73 $24.40 $25.59 $23.01 836,305
2021-10-29 $24.01 $24.60 $23.70 $24.18 $21.74 603,509
2021-10-28 $24.20 $24.73 $23.93 $24.10 $21.67 701,312
2021-10-27 $24.90 $25.17 $23.89 $24.05 $21.62 731,664
2021-10-26 $26.94 $26.96 $24.62 $24.89 $22.38 1,206,558
2021-10-25 $24.02 $26.80 $23.97 $26.64 $23.95 1,720,780
2021-10-22 $23.99 $24.59 $23.76 $24.36 $21.90 532,130
2021-10-21 $23.40 $24.64 $23.30 $24.38 $21.92 626,175
2021-10-20 $23.90 $24.17 $23.23 $23.43 $21.06 705,804
2021-10-19 $24.73 $24.74 $23.84 $23.90 $21.49 563,525
2021-10-18 $23.95 $24.70 $23.50 $24.50 $22.03 640,825
2021-10-15 $24.49 $24.80 $23.87 $23.92 $21.50 704,268
2021-10-14 $24.49 $24.54 $23.84 $24.06 $21.63 439,747
2021-10-13 $23.52 $24.30 $23.40 $24.09 $21.66 517,080
2021-10-12 $23.59 $23.89 $23.26 $23.49 $21.12 464,072
2021-10-11 $24.78 $25.03 $23.25 $23.26 $20.91 746,579
2021-10-08 $24.72 $25.17 $24.43 $24.48 $22.01 346,802
2021-10-07 $25.00 $25.60 $24.67 $24.72 $22.22 602,154
2021-10-06 $23.86 $24.78 $23.62 $24.45 $21.98 461,586
2021-10-05 $24.60 $25.30 $24.09 $24.35 $21.89 768,687
2021-10-04 $23.69 $24.55 $23.53 $24.42 $21.95 759,592
2021-10-01 $23.34 $24.47 $23.01 $24.11 $21.68 1,334,048
2021-09-30 $25.82 $25.82 $22.57 $23.04 $20.71 2,726,595
2021-09-29 $26.33 $26.45 $25.58 $25.91 $23.29 438,526
2021-09-28 $26.70 $27.13 $25.88 $25.95 $23.33 566,923
2021-09-27 $26.08 $27.20 $25.85 $26.93 $24.21 693,723
2021-09-24 $26.08 $26.45 $25.25 $25.93 $23.31 815,748
2021-09-23 $27.00 $27.65 $26.39 $26.64 $23.95 952,336
2021-09-22 $25.22 $27.01 $25.16 $26.75 $24.05 1,099,704
2021-09-21 $25.45 $26.07 $24.24 $25.03 $22.50 939,121
2021-09-20 $23.84 $25.50 $23.51 $25.34 $22.78 1,150,507
2021-09-17 $24.63 $25.91 $24.55 $24.98 $22.46 1,947,090
2021-09-16 $25.55 $25.60 $24.53 $24.55 $22.07 1,069,692
2021-09-15 $25.09 $25.61 $24.40 $25.32 $22.76 896,307
2021-09-14 $26.33 $26.41 $24.58 $24.96 $22.44 1,295,346
2021-09-13 $28.10 $28.46 $26.00 $26.13 $23.49 1,614,980
2021-09-10 $28.82 $29.25 $27.37 $27.85 $25.04 1,423,576
2021-09-09 $27.78 $30.05 $26.51 $28.99 $26.06 3,088,391
2021-09-08 $30.50 $30.50 $27.40 $27.78 $24.98 1,983,501
2021-09-07 $31.61 $32.42 $29.25 $30.55 $27.47 2,057,309
2021-09-03 $30.20 $31.95 $29.34 $31.61 $28.42 2,073,844
2021-09-02 $32.03 $35.45 $29.09 $30.17 $27.12 7,635,295
2021-09-01 $28.35 $32.25 $26.38 $32.03 $28.80 4,827,778
2021-08-31 $27.87 $27.87 $25.21 $27.80 $24.99 2,826,196
2021-08-30 $24.45 $29.18 $23.80 $28.10 $25.04 5,541,181
2021-08-27 $23.68 $24.16 $23.22 $23.79 $21.20 984,954
2021-08-26 $23.84 $24.09 $22.33 $23.64 $21.06 2,036,205
2021-08-25 $25.10 $25.63 $23.66 $24.25 $21.61 2,956,429
2021-08-24 $22.49 $23.90 $22.30 $23.40 $20.85 903,348
2021-08-23 $22.72 $23.03 $21.92 $22.42 $19.98 859,015
2021-08-20 $21.46 $22.47 $21.29 $22.36 $19.92 965,715
2021-08-19 $21.14 $21.57 $20.46 $21.35 $19.02 728,844
2021-08-18 $20.90 $21.70 $20.67 $21.00 $18.71 775,300
2021-08-17 $21.90 $21.99 $20.31 $20.80 $18.53 1,278,000
2021-08-16 $21.67 $22.59 $21.66 $21.97 $19.58 922,668
2021-08-13 $23.81 $24.24 $21.92 $22.16 $19.75 1,293,827
2021-08-12 $24.80 $25.20 $23.74 $23.83 $21.23 755,734
2021-08-11 $24.23 $24.73 $23.70 $24.61 $21.93 774,898
2021-08-10 $23.00 $24.84 $22.75 $24.40 $21.74 1,341,985
2021-08-09 $22.99 $23.38 $22.16 $22.94 $20.44 783,852
2021-08-06 $22.89 $23.61 $22.73 $22.99 $20.48 1,197,646
2021-08-05 $21.99 $23.59 $21.75 $23.01 $20.50 1,940,108
2021-08-04 $24.23 $24.52 $20.60 $21.65 $19.29 4,163,701
2021-08-03 $23.28 $24.16 $22.11 $23.90 $21.30 2,470,134
2021-08-02 $22.12 $23.62 $22.00 $23.04 $20.53 1,341,539
2021-07-30 $22.02 $22.74 $21.47 $21.92 $19.53 841,428
2021-07-29 $22.31 $23.05 $21.90 $22.51 $20.06 966,959
2021-07-28 $21.73 $22.52 $21.63 $22.03 $19.63 675,631
2021-07-27 $22.46 $22.49 $20.57 $21.39 $19.06 1,730,992
2021-07-26 $23.39 $24.11 $22.77 $23.00 $20.49 1,072,680
2021-07-23 $23.34 $23.60 $22.61 $23.10 $20.58 877,303
2021-07-22 $24.12 $24.25 $22.39 $23.16 $20.64 928,172
2021-07-21 $22.76 $24.39 $22.50 $24.09 $21.46 1,177,293
2021-07-20 $21.00 $22.14 $20.61 $21.94 $19.55 958,764
2021-07-19 $20.53 $20.93 $19.92 $20.74 $18.48 1,051,542
2021-07-16 $22.30 $23.22 $20.88 $21.29 $18.97 1,195,580
2021-07-15 $23.13 $23.80 $21.72 $22.21 $19.79 998,070
2021-07-14 $23.85 $24.43 $23.12 $23.26 $20.73 459,815
2021-07-13 $24.60 $24.68 $23.50 $23.61 $21.04 599,480
2021-07-12 $25.32 $25.77 $24.27 $24.80 $22.10 789,643
2021-07-09 $24.97 $25.65 $24.67 $25.36 $22.60 684,529
2021-07-08 $23.23 $25.13 $22.53 $24.46 $21.79 1,190,799
2021-07-07 $23.90 $24.42 $23.15 $24.06 $21.44 1,057,777
2021-07-06 $25.86 $25.90 $23.38 $24.03 $21.41 1,729,165
2021-07-02 $26.91 $26.99 $25.35 $25.86 $23.04 1,130,107
2021-07-01 $25.47 $27.27 $25.47 $26.90 $23.97 1,277,811
2021-06-30 $25.00 $26.05 $24.75 $25.68 $22.88 1,257,292
2021-06-29 $25.52 $25.72 $24.34 $24.95 $22.23 858,306
2021-06-28 $25.56 $26.29 $25.11 $25.44 $22.67 852,764
2021-06-25 $26.31 $27.10 $25.36 $25.65 $22.85 3,537,710
2021-06-24 $27.18 $27.36 $25.62 $26.05 $23.21 945,625
2021-06-23 $26.76 $27.52 $26.40 $27.18 $24.22 844,433
2021-06-22 $26.01 $26.95 $25.50 $26.76 $23.84 1,008,557
2021-06-21 $25.28 $26.73 $25.17 $26.09 $23.25 1,272,552
2021-06-18 $25.00 $26.01 $24.64 $24.88 $22.17 1,684,512
2021-06-17 $26.45 $26.48 $24.79 $25.49 $22.71 1,198,658
2021-06-16 $26.93 $26.93 $25.53 $26.45 $23.57 1,128,255
2021-06-15 $28.55 $28.78 $26.45 $26.85 $23.92 1,403,368
2021-06-14 $29.17 $29.85 $28.48 $28.91 $25.76 590,030
2021-06-11 $28.19 $29.60 $28.00 $29.21 $26.03 871,359
2021-06-10 $31.35 $31.55 $28.33 $28.69 $25.56 1,400,113
2021-06-09 $31.28 $31.60 $29.92 $31.25 $27.84 795,853
2021-06-08 $30.05 $31.99 $29.49 $31.60 $28.16 1,375,365
2021-06-07 $30.81 $31.49 $29.17 $29.90 $26.64 1,586,058
2021-06-04 $35.22 $35.44 $29.13 $30.59 $27.26 2,978,788
2021-06-03 $34.48 $37.75 $33.79 $34.53 $30.77 1,850,961
2021-06-02 $33.05 $34.91 $31.43 $34.87 $31.07 1,290,042
2021-06-01 $30.83 $33.27 $30.83 $32.49 $28.95 1,013,546
2021-05-28 $31.40 $31.99 $29.89 $30.75 $27.40 949,201
2021-05-27 $32.94 $32.94 $30.64 $31.68 $28.06 1,228,596
2021-05-26 $29.22 $32.96 $29.01 $32.50 $28.79 1,922,298
2021-05-25 $29.87 $31.50 $27.65 $28.61 $25.34 2,012,045
2021-05-24 $29.03 $29.50 $28.01 $29.10 $25.78 1,046,250
2021-05-21 $27.70 $29.93 $27.00 $28.61 $25.34 1,756,873
2021-05-20 $27.90 $28.07 $26.28 $27.76 $24.59 1,453,196
2021-05-19 $27.78 $28.33 $26.75 $28.20 $24.98 1,025,349
2021-05-18 $30.55 $30.81 $27.81 $28.75 $25.47 1,598,140
2021-05-17 $28.26 $30.88 $27.74 $30.36 $26.89 1,549,240
2021-05-14 $27.40 $28.84 $27.00 $28.11 $24.90 1,238,549
2021-05-13 $28.50 $29.93 $26.97 $27.62 $23.63 1,380,214
2021-05-12 $30.16 $31.38 $27.60 $27.93 $23.89 1,791,643
2021-05-11 $30.21 $30.86 $26.52 $30.69 $26.25 3,331,951
2021-05-10 $30.25 $34.95 $29.70 $31.31 $26.78 5,711,818
2021-05-07 $28.35 $30.63 $27.20 $30.36 $25.97 2,727,194
2021-05-06 $24.98 $29.24 $24.13 $28.30 $24.21 5,774,537
2021-05-05 $21.32 $26.38 $20.10 $25.01 $21.39 8,552,770
2021-05-04 $19.00 $19.11 $17.76 $19.07 $16.31 1,207,751
2021-05-03 $18.30 $19.55 $17.96 $19.22 $16.44 815,977
2021-04-30 $18.31 $18.60 $17.57 $18.32 $15.67 751,849
2021-04-29 $18.56 $18.81 $18.18 $18.61 $15.92 482,836
2021-04-28 $18.38 $18.44 $17.88 $18.38 $15.72 462,138
2021-04-27 $17.59 $18.80 $17.59 $18.38 $15.72 779,470
2021-04-26 $18.49 $18.94 $17.51 $17.64 $15.09 751,780
2021-04-23 $16.81 $18.17 $16.76 $18.03 $15.42 1,036,819
2021-04-22 $16.75 $17.28 $16.48 $16.66 $14.25 656,726
2021-04-21 $15.97 $16.87 $15.85 $16.66 $14.25 572,596
2021-04-20 $16.87 $17.12 $15.06 $16.10 $13.77 1,113,874
2021-04-19 $16.46 $16.96 $16.39 $16.85 $14.41 593,400
2021-04-16 $16.60 $16.66 $16.15 $16.48 $14.10 467,021
2021-04-15 $16.44 $16.79 $16.26 $16.69 $14.28 879,118
2021-04-14 $16.69 $17.02 $16.30 $16.39 $14.02 798,902
2021-04-13 $17.04 $17.40 $16.03 $16.59 $14.19 883,455
2021-04-12 $16.99 $17.49 $16.72 $16.94 $14.49 630,537
2021-04-09 $16.98 $17.60 $16.78 $16.99 $14.53 617,742
2021-04-08 $16.94 $17.17 $16.17 $17.02 $14.56 752,619
2021-04-07 $16.82 $17.27 $16.35 $16.68 $14.27 600,480
2021-04-06 $17.00 $17.75 $16.38 $16.82 $14.39 913,822
2021-04-05 $16.72 $17.12 $16.11 $16.92 $14.47 933,512
2021-04-01 $15.91 $16.50 $15.68 $16.48 $14.10 679,915
2021-03-31 $15.13 $15.99 $15.13 $15.70 $13.43 1,261,952
2021-03-30 $14.76 $15.08 $14.31 $15.07 $12.89 835,871
2021-03-29 $14.93 $15.73 $14.59 $14.65 $12.53 1,085,527
2021-03-26 $14.61 $14.78 $14.00 $14.73 $12.60 850,926
2021-03-25 $13.77 $14.74 $13.51 $14.40 $12.32 1,022,507
2021-03-24 $15.41 $15.60 $13.93 $14.04 $12.01 849,084
2021-03-23 $16.50 $16.66 $14.93 $15.26 $13.05 780,630
2021-03-22 $17.21 $17.77 $16.28 $16.47 $14.09 834,556
2021-03-19 $15.66 $17.12 $15.41 $17.10 $14.63 1,737,230
2021-03-18 $15.96 $16.83 $15.64 $15.82 $13.53 863,286
2021-03-17 $15.60 $16.65 $15.40 $16.08 $13.75 1,163,899
2021-03-16 $15.96 $15.96 $15.14 $15.70 $13.43 696,797
2021-03-15 $14.94 $16.20 $14.87 $15.91 $13.61 1,302,104
2021-03-12 $15.13 $15.47 $14.72 $14.90 $12.75 656,119
2021-03-11 $14.98 $15.28 $14.45 $15.11 $12.93 745,585
2021-03-10 $15.28 $15.86 $14.80 $14.86 $12.59 1,205,180
2021-03-09 $14.29 $15.29 $13.91 $14.93 $12.65 1,241,517
2021-03-08 $13.87 $14.43 $13.30 $14.39 $12.19 1,252,677
2021-03-05 $12.90 $13.20 $11.21 $13.20 $11.18 1,872,784
2021-03-04 $13.70 $14.24 $12.34 $12.68 $10.74 1,982,702
2021-03-03 $15.27 $16.09 $13.41 $13.69 $11.60 2,178,382
2021-03-02 $14.95 $15.40 $14.52 $14.72 $12.47 1,022,430
2021-03-01 $13.98 $15.13 $13.86 $14.82 $12.55 960,449
2021-02-26 $14.21 $14.62 $13.50 $13.50 $11.43 672,924
2021-02-25 $14.78 $15.37 $13.87 $14.11 $11.95 834,896
2021-02-24 $14.57 $14.92 $14.11 $14.77 $12.51 489,311
2021-02-23 $14.66 $14.87 $13.08 $14.33 $12.14 872,652
2021-02-22 $15.25 $15.67 $14.94 $15.07 $12.76 562,333
2021-02-19 $15.00 $15.95 $14.96 $15.32 $12.98 674,777
2021-02-18 $15.48 $15.66 $14.33 $14.77 $12.51 1,010,903
2021-02-17 $15.81 $15.97 $15.05 $15.80 $13.38 832,892
2021-02-16 $15.75 $16.58 $15.42 $16.16 $13.69 991,923
2021-02-12 $15.75 $16.19 $15.35 $15.61 $13.22 507,516
2021-02-11 $15.75 $16.25 $15.18 $15.87 $13.44 676,130
2021-02-10 $15.69 $15.88 $15.01 $15.62 $13.23 714,266
2021-02-09 $15.15 $16.00 $14.83 $15.48 $13.11 695,741
2021-02-08 $15.60 $15.86 $14.65 $15.17 $12.85 1,171,277
2021-02-05 $15.02 $16.00 $14.76 $15.35 $13.00 1,181,587
2021-02-04 $14.50 $14.94 $14.27 $14.86 $12.59 898,960
2021-02-03 $14.10 $14.82 $13.99 $14.34 $12.15 822,554
2021-02-02 $14.38 $14.64 $13.12 $14.01 $11.87 1,104,677
2021-02-01 $13.48 $14.60 $13.26 $14.14 $11.98 1,460,607
2021-01-29 $12.97 $14.48 $12.87 $13.02 $11.03 1,839,683
2021-01-28 $12.53 $13.04 $12.32 $12.68 $10.74 696,574
2021-01-27 $12.63 $13.35 $12.10 $12.61 $10.68 791,103
2021-01-26 $12.69 $12.93 $11.91 $12.57 $10.65 830,552
2021-01-25 $12.51 $14.00 $12.29 $12.54 $10.62 1,420,012
2021-01-22 $11.79 $12.16 $11.27 $12.13 $10.27 719,525
2021-01-21 $12.00 $12.41 $11.71 $11.96 $10.13 921,430
2021-01-20 $11.07 $11.93 $11.05 $11.84 $10.03 941,017
2021-01-19 $11.56 $11.56 $10.76 $11.00 $9.32 1,003,234
2021-01-15 $11.40 $11.85 $11.07 $11.21 $9.49 769,978
2021-01-14 $11.93 $12.04 $11.18 $11.40 $9.66 1,633,011
2021-01-13 $13.72 $13.95 $11.59 $11.62 $9.84 2,019,327
2021-01-12 $12.33 $13.42 $12.33 $12.90 $10.93 939,064
2021-01-11 $12.10 $12.82 $12.03 $12.29 $10.41 970,713
2021-01-08 $12.25 $12.34 $11.54 $12.23 $10.36 708,520
2021-01-07 $12.05 $12.49 $11.97 $12.15 $10.29 904,004
2021-01-06 $10.98 $12.07 $10.86 $11.89 $10.07 1,395,411
2021-01-05 $10.08 $11.30 $10.05 $11.00 $9.32 656,934
2021-01-04 $10.28 $10.46 $9.93 $10.16 $8.61 658,347
2020-12-31 $10.36 $10.46 $10.06 $10.21 $8.65 420,012
2020-12-30 $10.43 $10.67 $10.34 $10.35 $8.77 526,243
2020-12-29 $11.10 $11.15 $10.15 $10.37 $8.78 819,793
2020-12-28 $11.14 $11.61 $10.99 $11.17 $9.46 809,924
2020-12-24 $11.63 $11.71 $10.76 $10.94 $9.27 572,714
2020-12-23 $12.04 $12.20 $11.15 $11.64 $9.86 1,122,983
2020-12-22 $10.41 $11.92 $10.40 $11.81 $10.00 2,129,342
2020-12-21 $9.21 $10.25 $9.15 $10.05 $8.51 1,678,757
2020-12-18 $8.97 $9.35 $8.92 $9.21 $7.80 2,212,752
2020-12-17 $8.64 $9.00 $8.51 $8.96 $7.59 662,275
2020-12-16 $8.66 $9.07 $8.63 $8.64 $7.32 745,443
2020-12-15 $8.12 $8.66 $8.01 $8.63 $7.31 793,791
2020-12-14 $8.12 $8.19 $7.75 $8.09 $6.85 817,721
2020-12-11 $8.55 $8.66 $8.08 $8.18 $6.93 1,223,482
2020-12-10 $9.07 $9.15 $8.41 $8.75 $7.41 1,092,893
2020-12-09 $9.23 $9.49 $9.00 $9.19 $7.78 949,249
2020-12-08 $9.09 $9.18 $8.91 $9.13 $7.73 594,059
2020-12-07 $9.48 $9.48 $8.97 $9.18 $7.78 755,748
2020-12-04 $9.43 $9.66 $9.26 $9.35 $7.92 556,763
2020-12-03 $9.39 $9.79 $9.24 $9.38 $7.94 783,038
2020-12-02 $9.34 $9.37 $8.58 $9.29 $7.87 828,850
2020-12-01 $9.78 $9.78 $9.10 $9.43 $7.99 729,841
2020-11-30 $10.14 $10.20 $9.30 $9.53 $8.07 812,121
2020-11-27 $10.19 $10.28 $9.85 $10.17 $8.52 363,997
2020-11-25 $9.94 $10.33 $9.70 $10.12 $8.48 580,980
2020-11-24 $10.40 $10.49 $9.70 $9.95 $8.34 887,780
2020-11-23 $10.08 $10.60 $10.07 $10.40 $8.72 1,064,213
2020-11-20 $9.80 $10.50 $9.62 $9.85 $8.26 1,713,063
2020-11-19 $8.91 $9.72 $8.81 $9.70 $8.13 1,005,337
2020-11-18 $8.41 $9.44 $8.33 $8.97 $7.52 1,746,735
2020-11-17 $8.07 $8.48 $7.99 $8.33 $6.98 786,610
2020-11-16 $8.33 $8.40 $7.93 $8.14 $6.82 1,240,275
2020-11-13 $8.30 $8.55 $8.07 $8.23 $6.90 991,661
2020-11-12 $8.12 $8.65 $8.00 $8.26 $6.92 889,758
2020-11-11 $7.91 $8.18 $7.81 $8.14 $6.82 698,999
2020-11-10 $7.91 $8.25 $7.62 $7.85 $6.58 937,592
2020-11-09 $9.11 $9.18 $7.70 $7.71 $6.46 2,965,228
2020-11-06 $9.08 $9.30 $8.67 $9.12 $7.64 1,151,403
2020-11-05 $8.13 $9.43 $8.12 $9.07 $7.60 2,959,023
2020-11-04 $7.83 $8.45 $7.50 $8.00 $6.71 2,364,577
2020-11-03 $8.00 $8.07 $7.73 $7.87 $6.60 882,776
2020-11-02 $7.33 $7.88 $7.16 $7.73 $6.48 2,123,062
2020-10-30 $7.20 $7.61 $6.84 $7.34 $6.15 1,145,068
2020-10-29 $7.51 $7.56 $7.07 $7.39 $6.19 1,742,189
2020-10-28 $7.20 $7.65 $6.01 $7.52 $6.30 7,414,925
2020-10-27 $8.06 $8.45 $7.64 $8.12 $6.81 2,619,272
2020-10-26 $8.16 $8.20 $7.63 $7.99 $6.70 1,056,764
2020-10-23 $8.18 $8.35 $8.04 $8.21 $6.88 671,837
2020-10-22 $8.26 $8.27 $7.80 $8.11 $6.80 941,776
2020-10-21 $8.75 $8.75 $8.10 $8.26 $6.92 1,376,626
2020-10-20 $8.96 $9.04 $8.12 $8.17 $6.85 1,371,458
2020-10-19 $9.10 $9.52 $8.67 $8.89 $7.45 1,373,506
2020-10-16 $8.76 $9.72 $8.68 $9.05 $7.59 2,030,564
2020-10-15 $8.02 $8.85 $7.88 $8.69 $7.28 997,611
2020-10-14 $8.37 $8.68 $8.01 $8.22 $6.89 675,895
2020-10-13 $7.89 $8.41 $7.80 $8.30 $6.96 687,952
2020-10-12 $8.22 $8.22 $7.57 $7.96 $6.67 1,119,482
2020-10-09 $8.51 $8.63 $8.06 $8.10 $6.79 653,364
2020-10-08 $8.68 $8.86 $8.31 $8.56 $7.18 1,070,915
2020-10-07 $7.97 $8.60 $7.87 $8.52 $7.14 1,222,626
2020-10-06 $8.00 $8.64 $7.41 $7.75 $6.50 2,287,604
2020-10-05 $8.02 $8.24 $7.69 $7.99 $6.70 1,282,798
2020-10-02 $7.46 $8.18 $7.40 $7.86 $6.59 1,585,703
2020-10-01 $7.60 $7.95 $7.27 $7.85 $6.58 2,264,264
2020-09-30 $6.44 $7.60 $6.43 $7.48 $6.27 3,928,892
2020-09-29 $6.39 $6.71 $6.16 $6.44 $5.40 980,805
2020-09-28 $6.02 $6.40 $5.89 $6.38 $5.35 997,965
2020-09-25 $5.74 $5.99 $5.66 $5.95 $4.99 844,971
2020-09-24 $6.10 $6.11 $5.68 $5.73 $4.80 1,333,109
2020-09-23 $6.18 $6.49 $6.08 $6.14 $5.15 1,838,724
2020-09-22 $6.48 $6.48 $5.82 $6.14 $5.15 1,241,419
2020-09-21 $6.59 $6.69 $6.08 $6.38 $5.35 1,037,336
2020-09-18 $6.33 $7.17 $6.25 $6.77 $5.67 1,863,766
2020-09-17 $5.71 $6.38 $5.68 $6.28 $5.26 1,159,537
2020-09-16 $5.80 $6.05 $5.59 $5.86 $4.91 984,346
2020-09-15 $5.65 $5.90 $5.48 $5.81 $4.87 762,309
2020-09-14 $6.05 $6.12 $5.48 $5.60 $4.69 1,209,826
2020-09-11 $6.20 $6.40 $5.97 $6.08 $5.10 889,079
2020-09-10 $5.73 $6.25 $5.65 $6.10 $5.11 1,123,353
2020-09-09 $5.57 $5.75 $5.42 $5.69 $4.77 560,696
2020-09-08 $5.65 $5.65 $5.41 $5.45 $4.57 662,367
2020-09-04 $5.77 $5.94 $5.41 $5.72 $4.79 929,134
2020-09-03 $5.97 $6.18 $5.58 $5.68 $4.76 905,454
2020-09-02 $6.12 $6.14 $5.70 $6.01 $5.04 1,153,945
2020-09-01 $5.83 $6.09 $5.77 $6.00 $5.03 662,957
2020-08-31 $6.28 $6.28 $5.78 $5.91 $4.95 1,296,821
2020-08-28 $6.28 $6.55 $6.23 $6.31 $5.20 1,209,205
2020-08-27 $6.77 $6.77 $6.15 $6.27 $5.17 1,507,897
2020-08-26 $6.35 $6.87 $6.16 $6.85 $5.65 2,190,414
2020-08-25 $6.10 $6.15 $5.85 $5.98 $4.93 668,657
2020-08-24 $6.32 $6.48 $5.86 $6.07 $5.00 1,673,534
2020-08-21 $6.79 $6.89 $6.21 $6.25 $5.15 1,271,885
2020-08-20 $6.57 $6.90 $6.42 $6.81 $5.61 1,103,604
2020-08-19 $6.23 $6.74 $6.18 $6.71 $5.53 1,120,397
2020-08-18 $6.50 $6.59 $6.14 $6.24 $5.14 1,248,375
2020-08-17 $6.81 $6.88 $6.37 $6.48 $5.34 917,472
2020-08-14 $6.35 $7.06 $6.33 $6.65 $5.48 1,903,558
2020-08-13 $6.51 $6.69 $6.21 $6.42 $5.29 952,876
2020-08-12 $6.76 $6.95 $6.31 $6.55 $5.40 1,597,630
2020-08-11 $7.44 $7.47 $6.60 $6.69 $5.51 2,566,493
2020-08-10 $8.00 $8.08 $7.22 $7.51 $6.19 2,100,295
2020-08-07 $6.30 $8.47 $6.30 $7.81 $6.44 9,075,803
2020-08-06 $5.88 $6.45 $5.81 $6.22 $5.13 2,330,686
2020-08-05 $5.63 $6.11 $5.62 $5.94 $4.90 1,788,872
2020-08-04 $5.50 $5.75 $5.47 $5.54 $4.57 880,663
2020-08-03 $5.62 $5.99 $5.41 $5.49 $4.53 1,581,248
2020-07-31 $5.92 $6.18 $5.20 $5.60 $4.62 3,047,988
2020-07-30 $6.27 $6.88 $5.58 $5.66 $4.67 3,608,575
2020-07-29 $6.21 $6.93 $5.54 $6.58 $5.42 15,145,037
2020-07-28 $4.60 $4.80 $4.35 $4.47 $3.68 4,194,569
2020-07-27 $4.43 $4.65 $3.85 $4.59 $3.78 2,070,810
2020-07-24 $3.95 $4.46 $3.82 $4.41 $3.63 1,701,783
2020-07-23 $4.18 $4.27 $3.70 $4.01 $3.31 1,852,643
2020-07-22 $3.57 $4.38 $3.50 $4.34 $3.58 2,393,360
2020-07-21 $3.75 $3.87 $3.46 $3.57 $2.94 1,613,327
2020-07-20 $3.14 $3.65 $3.04 $3.62 $2.98 2,118,686
2020-07-17 $2.98 $3.17 $2.96 $3.14 $2.59 1,109,023
2020-07-16 $2.76 $3.00 $2.73 $2.98 $2.46 929,712
2020-07-15 $2.75 $2.83 $2.61 $2.81 $2.32 879,670
2020-07-14 $2.52 $2.65 $2.46 $2.62 $2.16 767,016
2020-07-13 $2.66 $2.81 $2.51 $2.55 $2.10 1,953,812
2020-07-10 $2.68 $2.95 $2.58 $2.66 $2.19 3,843,141
2020-07-09 $3.17 $3.36 $2.46 $2.67 $2.20 37,255,358
2020-07-08 $1.87 $1.94 $1.80 $1.92 $1.58 651,613
2020-07-07 $1.90 $1.92 $1.85 $1.85 $1.52 248,345
2020-07-06 $1.95 $1.96 $1.85 $1.94 $1.60 361,246
2020-07-02 $1.97 $1.97 $1.87 $1.90 $1.57 219,325
2020-07-01 $1.93 $1.98 $1.87 $1.90 $1.57 275,543
2020-06-30 $1.90 $1.97 $1.84 $1.94 $1.60 437,382
2020-06-29 $1.82 $1.99 $1.82 $1.91 $1.57 271,215
2020-06-26 $2.05 $2.05 $1.85 $1.85 $1.52 559,477
2020-06-25 $1.78 $2.16 $1.78 $2.07 $1.71 922,865
2020-06-24 $1.95 $1.96 $1.75 $1.81 $1.49 835,429
2020-06-23 $2.05 $2.05 $1.95 $1.98 $1.63 276,208
2020-06-22 $1.98 $2.05 $1.90 $2.01 $1.66 586,884
2020-06-19 $2.07 $2.08 $1.89 $1.98 $1.63 521,298
2020-06-18 $1.98 $2.06 $1.93 $2.05 $1.69 332,825
2020-06-17 $2.03 $2.07 $1.95 $1.98 $1.63 314,211
2020-06-16 $2.13 $2.18 $2.01 $2.01 $1.66 601,052
2020-06-15 $1.95 $2.05 $1.83 $2.00 $1.65 585,506
2020-06-12 $2.02 $2.05 $1.91 $2.00 $1.65 688,639
2020-06-11 $1.88 $2.05 $1.75 $1.87 $1.54 970,969
2020-06-10 $2.33 $2.37 $2.07 $2.15 $1.77 884,034
2020-06-09 $2.36 $2.39 $2.26 $2.32 $1.91 602,729
2020-06-08 $2.42 $2.45 $2.29 $2.42 $1.99 1,204,894
2020-06-05 $2.49 $2.59 $2.27 $2.28 $1.88 1,311,553
2020-06-04 $2.78 $2.78 $2.21 $2.38 $1.96 3,190,749
2020-06-03 $2.26 $2.80 $2.24 $2.73 $2.25 1,975,618
2020-06-02 $2.01 $2.25 $1.96 $2.24 $1.85 1,290,409
2020-06-01 $2.00 $2.15 $1.86 $1.93 $1.59 1,428,938
2020-05-29 $1.87 $1.93 $1.75 $1.86 $1.53 528,717
2020-05-28 $2.09 $2.12 $1.73 $1.90 $1.57 1,315,487
2020-05-27 $2.00 $2.04 $1.72 $1.94 $1.60 1,526,693
2020-05-26 $1.87 $2.10 $1.85 $1.91 $1.57 1,665,676
2020-05-22 $1.60 $1.77 $1.53 $1.75 $1.44 1,105,592
2020-05-21 $1.42 $1.60 $1.36 $1.55 $1.28 796,140
2020-05-20 $1.45 $1.47 $1.32 $1.36 $1.12 920,025
2020-05-19 $1.25 $1.65 $1.21 $1.45 $1.20 2,849,519
2020-05-18 $1.23 $1.30 $1.22 $1.24 $1.02 455,441
2020-05-15 $1.13 $1.22 $1.12 $1.18 $0.97 298,650
2020-05-14 $1.15 $1.22 $1.08 $1.17 $0.96 221,283
2020-05-13 $1.21 $1.25 $1.13 $1.19 $0.98 442,645
2020-05-12 $1.32 $1.34 $1.23 $1.26 $1.04 259,815
2020-05-11 $1.27 $1.32 $1.20 $1.28 $1.06 390,604
2020-05-08 $1.16 $1.34 $1.15 $1.26 $1.04 411,716
2020-05-07 $1.17 $1.21 $1.14 $1.18 $0.97 260,912
2020-05-06 $1.26 $1.29 $1.12 $1.14 $0.94 580,255
2020-05-05 $1.24 $1.32 $1.23 $1.25 $1.03 449,937
2020-05-04 $1.29 $1.35 $1.20 $1.25 $1.03 571,187
2020-05-01 $1.37 $1.37 $1.17 $1.20 $0.99 701,249
2020-04-30 $1.30 $1.39 $1.23 $1.37 $1.13 544,985
2020-04-29 $1.27 $1.40 $1.25 $1.28 $1.06 828,771
2020-04-28 $1.14 $1.27 $1.12 $1.18 $0.97 1,015,639
2020-04-27 $1.00 $1.20 $0.98 $1.09 $0.90 1,639,379
2020-04-24 $0.94 $0.95 $0.92 $0.94 $0.77 170,917
2020-04-23 $0.96 $0.96 $0.91 $0.94 $0.77 221,182
2020-04-22 $0.94 $0.98 $0.91 $0.93 $0.77 229,069
2020-04-21 $0.98 $1.00 $0.90 $0.93 $0.77 336,344
2020-04-20 $0.97 $1.02 $0.93 $0.98 $0.81 925,935
2020-04-17 $0.98 $1.02 $0.86 $0.93 $0.77 702,937
2020-04-16 $0.99 $1.00 $0.88 $0.89 $0.73 313,649
2020-04-15 $1.06 $1.08 $0.91 $0.97 $0.80 274,743
2020-04-14 $0.99 $1.02 $0.95 $1.01 $0.83 415,935
2020-04-13 $1.00 $1.03 $0.90 $0.96 $0.79 307,494
2020-04-09 $0.99 $1.07 $0.95 $0.97 $0.80 524,032
2020-04-08 $0.88 $0.95 $0.82 $0.95 $0.78 297,717
2020-04-07 $0.90 $0.94 $0.79 $0.84 $0.69 643,138
2020-04-06 $0.76 $0.85 $0.74 $0.83 $0.68 563,299
2020-04-03 $0.75 $0.79 $0.65 $0.71 $0.59 820,922
2020-04-02 $0.98 $1.00 $0.67 $0.72 $0.59 2,253,751
2020-04-01 $1.05 $1.07 $0.97 $0.98 $0.81 266,099
2020-03-31 $1.07 $1.10 $1.06 $1.07 $0.88 212,137
2020-03-30 $1.20 $1.20 $1.05 $1.05 $0.87 270,242
2020-03-27 $1.28 $1.28 $1.10 $1.21 $1.00 350,989
2020-03-26 $1.19 $1.29 $1.18 $1.25 $1.03 372,154
2020-03-25 $1.26 $1.40 $1.15 $1.17 $0.96 638,454
2020-03-24 $1.06 $1.22 $1.03 $1.22 $1.01 600,622
2020-03-23 $0.96 $1.12 $0.90 $1.01 $0.83 454,142
2020-03-20 $1.07 $1.22 $0.85 $0.89 $0.73 3,638,120
2020-03-19 $1.00 $1.08 $0.97 $1.01 $0.83 607,831
2020-03-18 $1.20 $1.28 $0.94 $0.97 $0.80 424,934
2020-03-17 $1.30 $1.42 $1.20 $1.25 $1.03 808,087
2020-03-16 $1.40 $1.42 $1.23 $1.27 $1.05 368,468
2020-03-13 $1.52 $1.59 $1.40 $1.50 $1.24 369,423
2020-03-12 $1.64 $1.64 $1.36 $1.38 $1.14 449,126
2020-03-11 $1.90 $1.96 $1.70 $1.71 $1.41 281,363
2020-03-10 $2.01 $2.04 $1.90 $1.92 $1.58 259,122
2020-03-09 $2.10 $2.11 $1.87 $1.92 $1.58 348,158
2020-03-06 $2.23 $2.26 $2.13 $2.24 $1.85 145,096
2020-03-05 $2.21 $2.28 $2.20 $2.25 $1.85 172,483
2020-03-04 $2.21 $2.32 $2.17 $2.27 $1.83 138,873
2020-03-03 $2.30 $2.33 $2.13 $2.20 $1.77 287,010
2020-03-02 $2.21 $2.31 $2.13 $2.30 $1.85 143,674
2020-02-28 $2.18 $2.26 $2.08 $2.23 $1.80 324,601
2020-02-27 $2.26 $2.35 $2.21 $2.27 $1.83 212,902
2020-02-26 $2.57 $2.70 $2.26 $2.33 $1.88 787,393
2020-02-25 $3.30 $3.35 $2.93 $2.94 $2.37 562,575
2020-02-24 $3.51 $3.51 $3.24 $3.27 $2.64 370,332
2020-02-21 $3.64 $3.64 $3.54 $3.57 $2.88 164,655
2020-02-20 $3.56 $3.72 $3.55 $3.63 $2.93 138,810
2020-02-19 $3.57 $3.60 $3.54 $3.56 $2.87 146,709
2020-02-18 $3.59 $3.61 $3.52 $3.54 $2.85 232,869
2020-02-14 $3.37 $3.56 $3.37 $3.54 $2.85 125,935
2020-02-13 $3.35 $3.41 $3.34 $3.37 $2.72 134,084
2020-02-12 $3.36 $3.38 $3.29 $3.35 $2.70 189,885
2020-02-11 $3.40 $3.40 $3.35 $3.38 $2.73 176,628
2020-02-10 $3.41 $3.42 $3.38 $3.40 $2.74 98,912
2020-02-07 $3.57 $3.59 $3.36 $3.42 $2.76 143,563
2020-02-06 $3.76 $3.83 $3.52 $3.56 $2.87 226,886
2020-02-05 $3.80 $3.82 $3.76 $3.77 $3.04 55,718
2020-02-04 $3.83 $3.83 $3.75 $3.77 $3.04 116,195
2020-02-03 $3.78 $3.83 $3.76 $3.77 $3.04 175,342
2020-01-31 $3.98 $4.03 $3.66 $3.73 $3.01 235,246
2020-01-30 $3.90 $4.03 $3.90 $4.03 $3.25 151,090
2020-01-29 $3.92 $3.98 $3.89 $3.95 $3.19 74,005
2020-01-28 $3.91 $3.94 $3.83 $3.91 $3.15 134,018
2020-01-27 $3.80 $3.97 $3.76 $3.90 $3.14 189,103
2020-01-24 $3.86 $3.88 $3.78 $3.85 $3.10 135,338
2020-01-23 $3.85 $3.88 $3.78 $3.84 $3.10 132,792
2020-01-22 $3.88 $3.89 $3.75 $3.86 $3.11 136,847
2020-01-21 $3.85 $3.92 $3.85 $3.89 $3.14 253,806
2020-01-17 $4.03 $4.07 $3.87 $3.90 $3.14 209,884
2020-01-16 $3.92 $4.02 $3.85 $3.97 $3.20 210,519
2020-01-15 $3.95 $4.05 $3.77 $3.93 $3.17 394,984
2020-01-14 $3.82 $4.14 $3.41 $4.06 $3.27 1,382,767
2020-01-13 $3.12 $3.16 $3.06 $3.10 $2.50 163,749
2020-01-10 $3.17 $3.20 $3.05 $3.12 $2.52 192,135
2020-01-09 $3.20 $3.21 $3.14 $3.16 $2.55 115,633
2020-01-08 $3.14 $3.33 $3.14 $3.18 $2.56 112,660
2020-01-07 $3.21 $3.23 $3.08 $3.14 $2.53 117,630
2020-01-06 $3.00 $3.24 $3.00 $3.23 $2.60 171,950
2020-01-03 $3.00 $3.07 $2.95 $3.03 $2.44 100,098
2020-01-02 $3.02 $3.06 $2.94 $3.03 $2.44 105,190
2019-12-31 $2.94 $3.10 $2.93 $3.00 $2.42 283,583
2019-12-30 $3.01 $3.03 $2.92 $2.97 $2.39 138,380
2019-12-27 $3.01 $3.03 $2.94 $3.02 $2.44 136,354
2019-12-26 $3.03 $3.05 $2.96 $3.01 $2.43 119,741
2019-12-24 $2.99 $3.05 $2.95 $3.00 $2.42 134,588
2019-12-23 $2.95 $3.00 $2.90 $3.00 $2.42 110,972
2019-12-20 $2.96 $2.98 $2.87 $2.98 $2.40 205,766
2019-12-19 $2.88 $3.00 $2.86 $2.96 $2.39 157,789
2019-12-18 $2.80 $2.90 $2.75 $2.87 $2.31 156,774
2019-12-17 $2.84 $2.89 $2.80 $2.80 $2.26 105,004
2019-12-16 $2.90 $2.92 $2.85 $2.85 $2.30 211,583
2019-12-13 $2.94 $2.94 $2.86 $2.88 $2.32 166,059
2019-12-12 $3.00 $3.04 $2.90 $2.93 $2.36 112,352
2019-12-11 $3.07 $3.12 $2.97 $3.00 $2.42 172,138
2019-12-10 $2.85 $3.09 $2.84 $3.08 $2.48 437,458
2019-12-09 $2.66 $2.83 $2.66 $2.81 $2.27 232,931
2019-12-06 $2.64 $2.74 $2.63 $2.67 $2.15 175,702
2019-12-05 $2.60 $2.62 $2.57 $2.61 $2.10 109,996
2019-12-04 $2.57 $2.62 $2.56 $2.59 $2.09 88,055
2019-12-03 $2.55 $2.61 $2.51 $2.55 $2.06 95,996
2019-12-02 $2.72 $2.74 $2.54 $2.58 $2.08 189,697
2019-11-29 $2.69 $2.73 $2.66 $2.70 $2.18 77,668
2019-11-27 $2.76 $2.77 $2.65 $2.69 $2.17 143,716
2019-11-26 $2.78 $2.84 $2.69 $2.78 $2.20 323,338
2019-11-25 $2.72 $2.84 $2.61 $2.75 $2.18 245,860
2019-11-22 $2.54 $2.69 $2.54 $2.68 $2.12 196,515
2019-11-21 $2.55 $2.60 $2.48 $2.53 $2.00 164,961
2019-11-20 $2.68 $2.68 $2.47 $2.53 $2.00 303,960
2019-11-19 $2.71 $2.74 $2.58 $2.70 $2.14 247,270
2019-11-18 $2.82 $2.88 $2.71 $2.73 $2.16 159,631
2019-11-15 $2.87 $2.88 $2.79 $2.83 $2.24 152,346
2019-11-14 $2.81 $2.90 $2.80 $2.86 $2.26 151,935
2019-11-13 $2.91 $2.93 $2.83 $2.84 $2.25 216,805
2019-11-12 $3.18 $3.21 $2.93 $2.97 $2.35 550,653
2019-11-11 $3.20 $3.27 $3.15 $3.19 $2.53 227,913
2019-11-08 $3.27 $3.27 $3.13 $3.16 $2.50 153,977
2019-11-07 $3.32 $3.38 $3.21 $3.28 $2.60 174,332
2019-11-06 $3.31 $3.41 $3.26 $3.29 $2.60 216,938
2019-11-05 $3.29 $3.49 $3.23 $3.31 $2.62 282,355
2019-11-04 $3.15 $3.36 $3.13 $3.23 $2.56 394,571
2019-11-01 $3.21 $3.27 $3.07 $3.12 $2.47 327,440
2019-10-31 $3.45 $3.49 $3.14 $3.20 $2.53 724,361
2019-10-30 $3.18 $3.95 $2.87 $3.49 $2.76 6,057,668
2019-10-29 $2.59 $2.59 $2.40 $2.41 $1.91 349,132
2019-10-28 $2.56 $2.60 $2.47 $2.60 $2.06 161,185
2019-10-25 $2.55 $2.57 $2.47 $2.53 $2.00 106,492
2019-10-24 $2.53 $2.57 $2.45 $2.57 $2.03 101,517
2019-10-23 $2.41 $2.62 $2.41 $2.53 $2.00 236,828
2019-10-22 $2.51 $2.57 $2.40 $2.42 $1.92 163,522
2019-10-21 $2.61 $2.61 $2.47 $2.48 $1.96 212,997
2019-10-18 $2.53 $2.59 $2.50 $2.57 $2.03 85,798
2019-10-17 $2.57 $2.64 $2.45 $2.54 $2.01 208,337
2019-10-16 $2.39 $2.66 $2.38 $2.57 $2.03 348,065
2019-10-15 $2.50 $2.57 $2.38 $2.39 $1.89 166,132
2019-10-14 $2.40 $2.48 $2.30 $2.45 $1.94 82,112
2019-10-11 $2.37 $2.50 $2.36 $2.39 $1.89 168,717
2019-10-10 $2.35 $2.48 $2.35 $2.38 $1.88 230,166
2019-10-09 $2.20 $2.39 $2.17 $2.35 $1.86 165,162
2019-10-08 $2.08 $2.20 $2.04 $2.18 $1.73 102,852
2019-10-07 $2.14 $2.18 $2.11 $2.12 $1.68 62,428
2019-10-04 $2.08 $2.18 $2.06 $2.14 $1.69 99,615
2019-10-03 $2.09 $2.11 $2.05 $2.06 $1.63 126,971
2019-10-02 $2.16 $2.16 $2.08 $2.10 $1.66 71,319
2019-10-01 $2.12 $2.22 $2.09 $2.17 $1.72 117,733
2019-09-30 $2.30 $2.35 $2.07 $2.08 $1.65 122,674
2019-09-27 $2.30 $2.55 $2.25 $2.30 $1.82 380,620
2019-09-26 $2.31 $2.33 $2.20 $2.31 $1.83 119,328
2019-09-25 $2.28 $2.35 $2.24 $2.31 $1.83 127,643
2019-09-24 $2.32 $2.34 $2.23 $2.31 $1.83 174,709
2019-09-23 $2.16 $2.33 $2.12 $2.32 $1.84 231,702
2019-09-20 $1.95 $2.26 $1.95 $2.20 $1.74 772,898
2019-09-19 $1.92 $2.00 $1.92 $1.95 $1.54 140,567
2019-09-18 $2.02 $2.11 $1.94 $1.94 $1.54 164,094
2019-09-17 $2.06 $2.10 $2.03 $2.04 $1.61 115,585
2019-09-16 $2.18 $2.31 $2.13 $2.13 $1.69 119,109
2019-09-13 $2.30 $2.33 $2.17 $2.18 $1.73 131,205
2019-09-12 $2.48 $2.48 $2.25 $2.26 $1.79 303,415
2019-09-11 $2.30 $2.46 $2.23 $2.46 $1.95 415,995
2019-09-10 $2.25 $2.45 $2.15 $2.30 $1.82 564,290
2019-09-09 $1.85 $2.26 $1.83 $2.24 $1.77 667,509
2019-09-06 $1.81 $1.89 $1.76 $1.86 $1.47 243,484
2019-09-05 $1.73 $1.84 $1.73 $1.79 $1.42 133,151
2019-09-04 $1.73 $1.74 $1.69 $1.71 $1.35 80,746
2019-09-03 $1.79 $1.81 $1.68 $1.70 $1.35 265,995
2019-08-30 $1.89 $1.89 $1.76 $1.79 $1.42 233,158
2019-08-29 $1.89 $1.92 $1.85 $1.87 $1.48 158,972
2019-08-28 $2.07 $2.07 $1.79 $1.87 $1.44 652,336
2019-08-27 $1.96 $2.18 $1.96 $2.07 $1.60 688,821
2019-08-26 $1.98 $2.02 $1.96 $1.96 $1.51 115,655
2019-08-23 $1.98 $1.98 $1.90 $1.95 $1.50 157,326
2019-08-22 $1.95 $2.04 $1.94 $1.97 $1.52 219,418
2019-08-21 $1.85 $1.95 $1.84 $1.91 $1.47 109,340
2019-08-20 $1.83 $1.86 $1.80 $1.82 $1.40 29,312
2019-08-19 $1.81 $1.88 $1.77 $1.84 $1.42 128,662
2019-08-16 $1.76 $1.80 $1.73 $1.77 $1.36 67,530
2019-08-15 $1.81 $1.86 $1.70 $1.70 $1.31 209,952
2019-08-14 $1.88 $1.95 $1.76 $1.80 $1.39 254,688
2019-08-13 $1.92 $1.99 $1.88 $1.91 $1.47 90,132
2019-08-12 $1.99 $2.01 $1.89 $1.91 $1.47 175,650
2019-08-09 $1.99 $2.01 $1.95 $1.98 $1.53 113,792
2019-08-08 $1.97 $2.06 $1.97 $1.98 $1.53 168,187
2019-08-07 $1.99 $2.06 $1.91 $2.03 $1.57 253,681
2019-08-06 $2.12 $2.18 $1.98 $2.02 $1.56 226,819
2019-08-05 $2.21 $2.23 $2.06 $2.07 $1.60 296,574
2019-08-02 $2.07 $2.36 $2.07 $2.28 $1.76 341,631
2019-08-01 $2.12 $2.16 $1.96 $2.09 $1.61 631,071
2019-07-31 $1.92 $2.49 $1.77 $2.13 $1.64 3,243,069
2019-07-30 $1.66 $1.69 $1.60 $1.65 $1.27 313,313
2019-07-29 $1.69 $1.71 $1.57 $1.64 $1.26 371,316
2019-07-26 $1.75 $1.75 $1.65 $1.68 $1.30 272,136
2019-07-25 $1.86 $1.87 $1.71 $1.72 $1.33 408,958
2019-07-24 $1.88 $1.92 $1.82 $1.85 $1.43 155,575
2019-07-23 $1.89 $1.95 $1.86 $1.87 $1.44 250,274
2019-07-22 $1.88 $1.95 $1.87 $1.87 $1.44 221,429
2019-07-19 $1.85 $1.91 $1.82 $1.89 $1.46 126,833
2019-07-18 $1.86 $1.87 $1.78 $1.85 $1.43 302,360
2019-07-17 $1.93 $1.96 $1.83 $1.85 $1.43 408,547
2019-07-16 $1.95 $1.96 $1.92 $1.93 $1.49 125,688
2019-07-15 $2.00 $2.01 $1.93 $1.96 $1.51 161,600
2019-07-12 $1.97 $2.00 $1.96 $1.97 $1.52 147,927
2019-07-11 $1.94 $1.99 $1.93 $1.95 $1.50 229,529
2019-07-10 $2.03 $2.03 $1.93 $1.94 $1.50 202,032
2019-07-09 $2.00 $2.03 $1.98 $1.99 $1.53 186,211
2019-07-08 $1.98 $2.05 $1.98 $2.02 $1.56 133,903
2019-07-05 $1.98 $2.03 $1.96 $1.99 $1.53 168,968
2019-07-03 $1.92 $2.01 $1.92 $2.01 $1.55 99,744
2019-07-02 $1.94 $1.97 $1.90 $1.91 $1.47 295,061
2019-07-01 $1.97 $2.04 $1.94 $1.94 $1.50 326,008
2019-06-28 $1.95 $2.00 $1.93 $1.95 $1.50 2,598,540
2019-06-27 $1.98 $2.00 $1.93 $1.93 $1.49 515,484
2019-06-26 $2.04 $2.07 $1.95 $1.95 $1.50 460,368
2019-06-25 $2.06 $2.08 $1.98 $2.01 $1.55 304,998
2019-06-24 $2.07 $2.14 $1.95 $2.03 $1.57 756,110
2019-06-21 $2.18 $2.24 $2.05 $2.08 $1.60 898,881
2019-06-20 $2.27 $2.27 $2.17 $2.20 $1.70 402,981
2019-06-19 $2.28 $2.35 $2.21 $2.22 $1.71 453,118
2019-06-18 $2.21 $2.36 $2.19 $2.28 $1.76 283,101
2019-06-17 $2.20 $2.21 $2.12 $2.20 $1.70 254,555
2019-06-14 $2.16 $2.25 $2.09 $2.18 $1.68 155,645
2019-06-13 $2.17 $2.19 $2.09 $2.13 $1.64 196,016
2019-06-12 $2.14 $2.20 $2.08 $2.15 $1.66 271,337
2019-06-11 $2.13 $2.15 $2.00 $2.14 $1.65 176,207
2019-06-10 $2.07 $2.17 $2.05 $2.12 $1.63 162,093
2019-06-07 $2.08 $2.12 $2.01 $2.07 $1.60 142,475
2019-06-06 $2.03 $2.13 $1.91 $2.08 $1.60 420,586
2019-06-05 $2.25 $2.25 $2.02 $2.03 $1.57 427,580
2019-06-04 $2.09 $2.25 $2.09 $2.23 $1.72 344,667
2019-06-03 $2.02 $2.19 $2.01 $2.06 $1.59 282,493
2019-05-31 $2.03 $2.09 $2.00 $2.00 $1.54 407,225
2019-05-30 $2.15 $2.19 $2.06 $2.07 $1.60 362,499
2019-05-29 $2.37 $2.38 $2.14 $2.20 $1.66 468,951
2019-05-28 $2.39 $2.52 $2.35 $2.37 $1.78 331,029
2019-05-24 $2.37 $2.71 $2.34 $2.40 $1.81 371,043
2019-05-23 $2.53 $2.59 $2.32 $2.36 $1.78 315,417
2019-05-22 $2.64 $2.68 $2.51 $2.58 $1.94 110,814
2019-05-21 $2.71 $2.71 $2.60 $2.64 $1.99 262,560
2019-05-20 $2.50 $2.69 $2.46 $2.66 $2.00 249,270
2019-05-17 $2.55 $2.66 $2.47 $2.49 $1.87 325,364
2019-05-16 $2.76 $2.76 $2.51 $2.55 $1.92 298,248
2019-05-15 $2.80 $2.85 $2.66 $2.76 $2.08 331,647
2019-05-14 $2.30 $3.03 $2.27 $2.77 $2.09 1,773,768
2019-05-13 $2.33 $2.35 $2.25 $2.27 $1.71 175,898
2019-05-10 $2.34 $2.39 $2.30 $2.37 $1.78 159,378
2019-05-09 $2.32 $2.42 $2.27 $2.35 $1.77 245,849
2019-05-08 $2.31 $2.53 $2.23 $2.34 $1.76 404,208
2019-05-07 $2.34 $2.36 $2.23 $2.28 $1.72 345,192
2019-05-06 $2.36 $2.39 $2.28 $2.35 $1.77 216,748
2019-05-03 $2.43 $2.44 $2.25 $2.39 $1.80 514,485
2019-05-02 $2.32 $2.47 $2.22 $2.39 $1.80 1,872,886
2019-05-01 $2.73 $2.80 $2.34 $2.38 $1.79 717,199
2019-04-30 $2.64 $2.70 $2.52 $2.63 $1.98 376,362
2019-04-29 $2.61 $2.75 $2.58 $2.62 $1.97 194,160
2019-04-26 $2.52 $2.64 $2.52 $2.62 $1.97 135,456
2019-04-25 $2.65 $2.66 $2.47 $2.54 $1.91 190,105
2019-04-24 $2.54 $2.67 $2.53 $2.62 $1.97 196,634
2019-04-23 $2.50 $2.60 $2.50 $2.54 $1.91 215,172
2019-04-22 $2.63 $2.64 $2.39 $2.48 $1.87 455,068
2019-04-18 $2.67 $2.72 $2.59 $2.64 $1.99 298,955
2019-04-17 $2.70 $2.72 $2.60 $2.68 $2.02 184,581
2019-04-16 $2.60 $2.79 $2.58 $2.67 $2.01 234,102
2019-04-15 $2.91 $2.93 $2.57 $2.58 $1.94 336,019
2019-04-12 $3.00 $3.04 $2.90 $2.90 $2.18 106,943
2019-04-11 $3.00 $3.02 $2.90 $3.00 $2.26 143,567
2019-04-10 $3.02 $3.07 $2.93 $2.96 $2.23 124,591
2019-04-09 $3.00 $3.09 $2.98 $3.02 $2.27 127,957
2019-04-08 $3.17 $3.17 $3.00 $3.01 $2.27 210,571
2019-04-05 $3.18 $3.27 $3.15 $3.18 $2.39 149,467
2019-04-04 $3.03 $3.24 $3.03 $3.17 $2.39 206,797
2019-04-03 $3.05 $3.10 $2.94 $3.03 $2.28 160,598
2019-04-02 $3.16 $3.16 $2.95 $3.00 $2.26 282,895
2019-04-01 $3.19 $3.25 $3.10 $3.15 $2.37 209,059
2019-03-29 $3.27 $3.31 $3.15 $3.18 $2.39 221,458
2019-03-28 $3.24 $3.32 $3.24 $3.27 $2.46 115,268
2019-03-27 $3.37 $3.42 $3.16 $3.21 $2.42 269,872
2019-03-26 $3.28 $3.46 $3.25 $3.35 $2.52 197,748
2019-03-25 $3.23 $3.27 $3.15 $3.24 $2.44 215,939
2019-03-22 $3.50 $3.55 $3.23 $3.23 $2.43 198,979
2019-03-21 $3.72 $3.80 $3.45 $3.46 $2.60 277,006
2019-03-20 $3.78 $3.86 $3.73 $3.75 $2.82 255,867
2019-03-19 $3.79 $3.86 $3.73 $3.77 $2.84 253,261
2019-03-18 $3.75 $3.88 $3.69 $3.77 $2.84 248,849
2019-03-15 $3.76 $3.84 $3.63 $3.70 $2.79 672,216
2019-03-14 $3.72 $3.77 $3.67 $3.73 $2.81 262,576
2019-03-13 $3.53 $3.75 $3.51 $3.71 $2.79 285,769
2019-03-12 $3.68 $3.74 $3.52 $3.54 $2.67 280,066
2019-03-11 $3.65 $3.82 $3.62 $3.71 $2.79 313,440
2019-03-08 $3.70 $3.75 $3.40 $3.66 $2.76 360,738
2019-03-07 $3.84 $3.92 $3.75 $3.76 $2.83 181,226
2019-03-06 $3.88 $3.94 $3.77 $3.85 $2.86 286,595
2019-03-05 $3.89 $3.91 $3.70 $3.86 $2.87 406,132
2019-03-04 $4.12 $4.24 $3.79 $3.83 $2.85 559,005
2019-03-01 $4.14 $4.19 $4.02 $4.07 $3.02 288,992
2019-02-28 $3.94 $4.13 $3.86 $4.03 $2.99 365,190
2019-02-27 $4.78 $4.78 $3.83 $3.87 $2.88 940,300
2019-02-26 $4.27 $4.77 $4.26 $4.68 $3.48 1,156,272
2019-02-25 $3.95 $4.29 $3.91 $4.24 $3.15 299,466
2019-02-22 $3.87 $3.96 $3.84 $3.94 $2.93 176,913
2019-02-21 $3.87 $3.98 $3.85 $3.89 $2.89 79,476
2019-02-20 $3.93 $4.00 $3.82 $3.89 $2.89 200,649
2019-02-19 $3.98 $3.98 $3.77 $3.96 $2.94 164,205
2019-02-15 $3.97 $4.05 $3.86 $3.93 $2.92 175,428
2019-02-14 $3.90 $3.99 $3.84 $3.96 $2.94 128,232
2019-02-13 $3.99 $4.01 $3.80 $3.93 $2.92 103,353
2019-02-12 $3.79 $4.09 $3.79 $3.98 $2.96 227,467
2019-02-11 $3.75 $3.84 $3.70 $3.75 $2.79 114,870
2019-02-08 $3.71 $3.88 $3.70 $3.76 $2.79 149,059
2019-02-07 $3.75 $3.86 $3.66 $3.74 $2.78 153,651
2019-02-06 $3.74 $3.81 $3.66 $3.77 $2.80 97,396
2019-02-05 $3.59 $3.77 $3.58 $3.73 $2.77 288,986
2019-02-04 $3.50 $3.63 $3.48 $3.60 $2.67 176,232
2019-02-01 $3.45 $3.55 $3.38 $3.50 $2.60 124,775
2019-01-31 $3.40 $3.48 $3.36 $3.44 $2.56 142,117
2019-01-30 $3.41 $3.50 $3.36 $3.39 $2.52 127,087
2019-01-29 $3.52 $3.52 $3.38 $3.38 $2.51 170,701
2019-01-28 $3.50 $3.59 $3.41 $3.53 $2.62 210,839
2019-01-25 $3.50 $3.69 $3.49 $3.55 $2.64 231,279
2019-01-24 $3.64 $3.64 $3.41 $3.49 $2.59 266,110
2019-01-23 $3.39 $3.66 $3.37 $3.62 $2.69 351,821
2019-01-22 $3.75 $3.78 $3.31 $3.36 $2.50 560,237
2019-01-18 $3.66 $3.79 $3.58 $3.75 $2.79 274,255
2019-01-17 $3.51 $3.78 $3.47 $3.65 $2.71 315,665
2019-01-16 $3.76 $3.76 $3.40 $3.55 $2.64 567,547
2019-01-15 $3.45 $3.83 $3.40 $3.77 $2.80 855,071
2019-01-14 $3.30 $3.37 $3.21 $3.30 $2.45 241,640
2019-01-11 $3.06 $3.44 $3.06 $3.31 $2.46 387,969
2019-01-10 $3.28 $3.28 $3.00 $3.06 $2.27 317,166
2019-01-09 $3.11 $3.35 $3.01 $3.32 $2.47 272,337
2019-01-08 $3.14 $3.23 $3.04 $3.09 $2.30 294,578
2019-01-07 $3.09 $3.15 $2.95 $3.12 $2.32 335,328
2019-01-04 $2.89 $3.17 $2.89 $3.06 $2.27 268,705
2019-01-03 $3.02 $3.12 $2.83 $2.87 $2.13 251,153
2019-01-02 $2.55 $3.04 $2.51 $3.02 $2.24 515,576
2018-12-31 $2.55 $2.64 $2.40 $2.59 $1.92 336,734
2018-12-28 $2.44 $2.67 $2.44 $2.56 $1.90 443,911
2018-12-27 $2.55 $2.64 $2.34 $2.43 $1.81 446,828
2018-12-26 $2.53 $2.74 $2.48 $2.57 $1.91 387,130
2018-12-24 $2.35 $2.60 $2.29 $2.51 $1.86 420,380
2018-12-21 $2.82 $2.82 $2.25 $2.32 $1.72 1,278,225
2018-12-20 $2.84 $2.91 $2.76 $2.82 $2.10 259,300
2018-12-19 $3.07 $3.11 $2.75 $2.77 $2.06 410,162
2018-12-18 $3.01 $3.17 $2.93 $3.07 $2.28 267,450
2018-12-17 $2.86 $3.20 $2.81 $3.00 $2.23 624,143
2018-12-14 $2.89 $3.10 $2.84 $2.86 $2.12 834,584
2018-12-13 $3.09 $3.17 $2.85 $2.89 $2.15 417,621
2018-12-12 $3.17 $3.25 $3.10 $3.11 $2.31 206,516
2018-12-11 $3.15 $3.22 $3.08 $3.16 $2.35 168,071
2018-12-10 $3.26 $3.28 $3.10 $3.14 $2.33 291,924
2018-12-07 $3.37 $3.48 $3.27 $3.30 $2.45 167,895
2018-12-06 $3.30 $3.41 $3.18 $3.39 $2.52 233,079
2018-12-04 $3.61 $3.68 $3.30 $3.31 $2.46 452,022
2018-12-03 $3.72 $3.80 $3.56 $3.61 $2.68 305,503
2018-11-30 $3.57 $3.69 $3.55 $3.69 $2.74 176,165
2018-11-29 $3.66 $3.74 $3.57 $3.60 $2.67 173,694
2018-11-28 $3.65 $3.79 $3.58 $3.66 $2.68 271,695
2018-11-27 $3.60 $3.78 $3.60 $3.66 $2.68 206,431
2018-11-26 $3.62 $3.79 $3.60 $3.61 $2.65 305,638
2018-11-23 $3.94 $3.98 $3.56 $3.59 $2.63 282,924
2018-11-21 $3.71 $3.96 $3.71 $3.95 $2.89 141,203
2018-11-20 $4.02 $4.02 $3.65 $3.66 $2.68 271,865
2018-11-19 $3.82 $4.15 $3.70 $4.06 $2.98 521,184
2018-11-16 $3.88 $3.89 $3.66 $3.85 $2.82 258,179
2018-11-15 $3.95 $3.99 $3.81 $3.89 $2.85 213,430
2018-11-14 $3.89 $3.99 $3.89 $3.95 $2.89 209,367
2018-11-13 $3.88 $3.99 $3.82 $3.87 $2.84 308,177
2018-11-12 $3.77 $3.99 $3.76 $3.91 $2.87 408,460
2018-11-09 $3.76 $3.91 $3.70 $3.80 $2.78 277,172
2018-11-08 $3.55 $3.80 $3.54 $3.76 $2.76 291,175
2018-11-07 $3.63 $3.69 $3.48 $3.60 $2.64 409,082
2018-11-06 $3.71 $3.81 $3.47 $3.65 $2.67 670,350
2018-11-05 $4.11 $4.15 $3.71 $3.75 $2.75 831,595
2018-11-02 $3.99 $4.17 $3.87 $4.09 $3.00 894,630
2018-11-01 $3.51 $4.09 $3.40 $3.99 $2.92 1,468,793
2018-10-31 $3.83 $3.94 $3.21 $3.51 $2.57 2,538,900
2018-10-30 $4.21 $4.46 $4.20 $4.24 $3.11 1,068,608
2018-10-29 $4.68 $4.78 $4.26 $4.26 $3.12 4,743,313
2018-10-26 $4.61 $4.69 $4.48 $4.67 $3.42 798,161
2018-10-25 $4.97 $4.99 $4.63 $4.67 $3.42 978,981
2018-10-24 $4.91 $5.17 $4.84 $4.92 $3.61 1,779,206
2018-10-23 $5.27 $5.43 $5.27 $5.37 $3.93 601,524
2018-10-22 $5.34 $5.38 $5.26 $5.32 $3.90 270,904
2018-10-19 $5.39 $5.39 $5.27 $5.33 $3.91 199,620
2018-10-18 $5.42 $5.43 $5.29 $5.39 $3.95 299,065
2018-10-17 $5.41 $5.48 $5.26 $5.44 $3.99 198,568
2018-10-16 $5.36 $5.45 $5.25 $5.40 $3.96 344,969
2018-10-15 $5.34 $5.42 $5.15 $5.34 $3.91 315,784
2018-10-12 $5.13 $5.35 $5.11 $5.32 $3.90 207,310
2018-10-11 $5.22 $5.34 $5.08 $5.10 $3.74 181,374
2018-10-10 $5.21 $5.36 $5.20 $5.25 $3.85 213,011
2018-10-09 $5.19 $5.45 $5.19 $5.22 $3.83 443,163
2018-10-08 $5.13 $5.25 $5.11 $5.20 $3.81 256,680
2018-10-05 $5.05 $5.15 $4.96 $5.11 $3.74 345,488
2018-10-04 $5.10 $5.16 $5.00 $5.06 $3.71 281,094
2018-10-03 $5.11 $5.16 $5.03 $5.10 $3.74 520,543
2018-10-02 $5.21 $5.27 $5.05 $5.08 $3.72 550,970
2018-10-01 $5.09 $5.31 $5.09 $5.19 $3.80 345,394
2018-09-28 $5.15 $5.25 $5.00 $5.10 $3.74 171,749
2018-09-27 $5.20 $5.30 $5.15 $5.15 $3.77 197,825
2018-09-26 $5.00 $5.25 $5.00 $5.20 $3.81 178,713
2018-09-25 $5.05 $5.10 $5.00 $5.00 $3.66 259,864
2018-09-24 $5.00 $5.10 $4.90 $5.05 $3.70 340,159
2018-09-21 $5.10 $5.30 $5.05 $5.05 $3.70 1,267,637
2018-09-20 $4.80 $5.15 $4.80 $5.10 $3.74 750,727
2018-09-19 $4.80 $4.90 $4.75 $4.85 $3.55 270,131
2018-09-18 $5.05 $5.05 $4.65 $4.80 $3.52 823,910
2018-09-17 $5.20 $5.20 $4.95 $4.95 $3.63 834,606
2018-09-14 $5.20 $5.40 $5.15 $5.20 $3.81 336,436
2018-09-13 $5.40 $5.43 $5.20 $5.20 $3.81 282,719
2018-09-12 $5.45 $5.45 $5.35 $5.40 $3.96 179,793
2018-09-11 $5.35 $5.45 $5.35 $5.45 $3.99 104,630
2018-09-10 $5.35 $5.55 $5.30 $5.40 $3.96 260,000
2018-09-07 $5.35 $5.45 $5.21 $5.30 $3.88 338,094
2018-09-06 $5.60 $5.60 $5.35 $5.35 $3.92 324,526
2018-09-05 $5.65 $5.75 $5.60 $5.63 $4.13 257,404
2018-09-04 $5.65 $5.78 $5.60 $5.70 $4.18 403,240
2018-08-31 $5.70 $5.75 $5.65 $5.70 $4.18 220,740
2018-08-30 $5.65 $5.75 $5.50 $5.70 $4.18 492,095
2018-08-29 $5.75 $5.85 $5.65 $5.75 $4.11 416,217
2018-08-28 $5.70 $5.75 $5.55 $5.70 $4.07 540,528
2018-08-27 $5.80 $5.80 $5.60 $5.70 $4.07 573,846
2018-08-24 $5.85 $5.95 $5.70 $5.75 $4.11 315,637
2018-08-23 $5.60 $5.95 $5.60 $5.90 $4.21 249,908
2018-08-22 $5.95 $6.20 $5.60 $5.65 $4.03 559,090
2018-08-21 $5.90 $5.95 $5.85 $5.95 $4.25 271,900
2018-08-20 $5.90 $6.05 $5.80 $5.85 $4.18 198,988
2018-08-17 $5.75 $5.95 $5.70 $5.85 $4.18 186,266
2018-08-16 $5.85 $6.00 $5.65 $5.70 $4.07 245,105
2018-08-15 $5.90 $5.95 $5.75 $5.85 $4.18 234,216
2018-08-14 $6.00 $6.03 $5.95 $5.95 $4.25 161,944
2018-08-13 $5.75 $6.05 $5.75 $5.95 $4.25 631,334
2018-08-10 $5.65 $5.80 $5.65 $5.75 $4.11 130,448
2018-08-09 $5.65 $5.75 $5.65 $5.65 $4.03 170,872
2018-08-08 $5.80 $5.85 $5.60 $5.65 $4.03 215,048
2018-08-07 $5.75 $5.83 $5.70 $5.75 $4.11 263,114
2018-08-06 $5.80 $5.95 $5.70 $5.75 $4.11 222,717
2018-08-03 $6.00 $6.10 $5.65 $5.70 $4.07 461,534
2018-08-02 $5.95 $6.00 $5.80 $5.95 $4.25 250,390
2018-08-01 $5.50 $6.25 $5.50 $5.93 $4.23 912,116
2018-07-31 $6.55 $6.70 $6.30 $6.45 $4.61 517,620
2018-07-30 $6.35 $6.65 $6.35 $6.50 $4.64 257,855
2018-07-27 $6.35 $6.45 $6.15 $6.35 $4.53 197,173
2018-07-26 $6.35 $6.55 $6.33 $6.40 $4.57 197,160
2018-07-25 $6.35 $6.45 $6.15 $6.35 $4.53 216,992
2018-07-24 $6.60 $6.65 $6.35 $6.35 $4.53 209,335
2018-07-23 $6.55 $6.70 $6.50 $6.60 $4.71 221,829
2018-07-20 $6.90 $6.90 $6.50 $6.50 $4.64 411,754
2018-07-19 $6.55 $6.95 $6.55 $6.85 $4.89 372,917
2018-07-18 $6.70 $6.75 $6.60 $6.60 $4.71 135,139
2018-07-17 $6.65 $6.81 $6.65 $6.70 $4.78 155,948
2018-07-16 $6.75 $6.80 $6.60 $6.65 $4.75 152,760
2018-07-13 $6.75 $6.90 $6.70 $6.75 $4.82 208,873
2018-07-12 $6.80 $6.97 $6.50 $6.75 $4.82 374,292
2018-07-11 $6.95 $7.00 $6.70 $6.75 $4.82 300,822
2018-07-10 $7.20 $7.30 $6.80 $7.05 $5.03 434,373
2018-07-09 $7.30 $7.40 $7.15 $7.20 $5.14 217,237
2018-07-06 $7.30 $7.45 $7.30 $7.35 $5.25 105,965
2018-07-05 $7.35 $7.45 $7.25 $7.35 $5.25 220,455
2018-07-03 $7.50 $7.65 $7.25 $7.25 $5.18 138,611
2018-07-02 $7.55 $7.55 $7.35 $7.50 $5.35 293,096
2018-06-29 $7.75 $7.85 $7.31 $7.60 $5.43 452,824
2018-06-28 $7.90 $7.95 $7.55 $7.65 $5.46 337,116
2018-06-27 $8.10 $8.25 $7.90 $7.90 $5.64 334,803
2018-06-26 $8.20 $8.23 $8.05 $8.05 $5.75 335,995
2018-06-25 $8.30 $8.35 $8.05 $8.20 $5.85 353,826
2018-06-22 $8.45 $8.53 $8.00 $8.30 $5.93 731,514
2018-06-21 $8.25 $8.60 $8.25 $8.45 $6.03 296,931
2018-06-20 $8.35 $8.35 $8.10 $8.20 $5.85 268,424
2018-06-19 $8.45 $8.48 $8.15 $8.35 $5.96 425,578
2018-06-18 $8.70 $8.93 $8.40 $8.45 $6.03 617,061
2018-06-15 $9.00 $9.15 $8.70 $8.80 $6.28 788,420
2018-06-14 $9.40 $9.50 $8.70 $9.05 $6.46 1,102,167
2018-06-13 $9.30 $9.60 $9.20 $9.40 $6.71 985,507
2018-06-12 $8.80 $9.75 $8.75 $9.20 $6.57 1,294,722
2018-06-11 $8.60 $8.90 $8.60 $8.75 $6.25 429,526
2018-06-08 $8.35 $8.60 $8.35 $8.60 $6.14 219,791
2018-06-07 $8.25 $8.45 $8.20 $8.35 $5.96 127,278
2018-06-06 $8.50 $8.55 $8.20 $8.20 $5.85 270,085
2018-06-05 $8.30 $8.65 $8.20 $8.50 $6.07 350,344
2018-06-04 $8.15 $8.35 $8.03 $8.25 $5.89 401,142
2018-06-01 $8.30 $8.30 $8.05 $8.05 $5.75 227,097
2018-05-31 $8.25 $8.35 $8.05 $8.20 $5.85 319,588
2018-05-30 $7.95 $8.50 $7.95 $8.45 $5.92 563,508
2018-05-29 $8.35 $8.55 $7.85 $7.88 $5.53 651,685
2018-05-25 $8.30 $8.50 $8.15 $8.40 $5.89 546,012
2018-05-24 $8.00 $8.40 $7.99 $8.35 $5.85 462,559
2018-05-23 $7.75 $8.10 $7.68 $8.05 $5.64 1,122,943
2018-05-22 $7.95 $7.95 $7.75 $7.80 $5.47 198,089
2018-05-21 $7.90 $7.95 $7.75 $7.90 $5.54 321,660
2018-05-18 $8.05 $8.05 $7.80 $7.90 $5.54 275,032
2018-05-17 $7.95 $8.05 $7.83 $8.05 $5.64 239,326
2018-05-16 $7.80 $8.00 $7.75 $7.95 $5.57 321,398
2018-05-15 $7.85 $7.95 $7.70 $7.75 $5.43 286,481
2018-05-14 $7.90 $8.20 $7.76 $7.85 $5.50 560,522
2018-05-11 $7.75 $7.98 $7.75 $7.85 $5.50 436,389
2018-05-10 $7.65 $7.75 $7.40 $7.70 $5.40 289,542
2018-05-09 $7.65 $7.75 $7.30 $7.60 $5.33 545,134
2018-05-08 $7.95 $8.00 $7.40 $7.65 $5.36 808,941
2018-05-07 $8.50 $8.70 $7.90 $8.00 $5.61 1,102,651
2018-05-04 $8.05 $8.45 $8.05 $8.45 $5.92 254,371
2018-05-03 $8.90 $8.95 $7.95 $8.00 $5.61 679,732
2018-05-02 $8.90 $9.00 $8.55 $9.00 $6.31 967,854
2018-05-01 $8.40 $8.75 $8.10 $8.65 $6.06 941,944
2018-04-30 $8.80 $8.90 $8.40 $8.40 $5.89 641,429
2018-04-27 $8.75 $8.95 $8.70 $8.90 $6.24 404,503
2018-04-26 $8.75 $8.85 $8.50 $8.75 $6.14 685,809
2018-04-25 $9.05 $9.05 $8.65 $8.75 $6.14 721,516
2018-04-24 $8.75 $9.10 $8.68 $9.00 $6.31 881,904
2018-04-23 $8.55 $8.78 $8.40 $8.75 $6.14 846,961
2018-04-20 $8.40 $8.50 $8.30 $8.50 $5.96 572,750
2018-04-19 $8.25 $8.45 $8.16 $8.45 $5.92 425,212
2018-04-18 $8.05 $8.30 $8.05 $8.30 $5.82 496,357
2018-04-17 $7.95 $8.15 $7.71 $8.10 $5.68 526,562
2018-04-16 $7.85 $8.00 $7.80 $7.90 $5.54 521,714
2018-04-13 $7.90 $7.95 $7.65 $7.80 $5.47 494,800
2018-04-12 $7.65 $7.95 $7.65 $7.90 $5.54 471,678
2018-04-11 $7.40 $7.85 $7.40 $7.70 $5.40 855,673
2018-04-10 $7.35 $7.55 $7.25 $7.50 $5.26 396,568
2018-04-09 $7.35 $7.45 $7.20 $7.25 $5.08 392,596
2018-04-06 $7.50 $7.60 $7.20 $7.30 $5.12 421,655
2018-04-05 $7.40 $7.55 $7.25 $7.50 $5.26 418,054
2018-04-04 $7.10 $7.40 $7.10 $7.40 $5.19 422,763
2018-04-03 $7.05 $7.25 $7.05 $7.20 $5.05 547,720
2018-04-02 $7.20 $7.30 $6.80 $7.00 $4.91 739,692
2018-03-29 $7.30 $7.40 $7.20 $7.25 $5.08 408,781
2018-03-28 $6.95 $7.40 $6.93 $7.20 $5.05 1,339,811
2018-03-27 $6.85 $7.08 $6.80 $6.95 $4.87 754,030
2018-03-26 $6.70 $7.00 $6.60 $6.80 $4.77 669,690
2018-03-23 $6.75 $6.80 $6.55 $6.60 $4.63 468,818
2018-03-22 $6.75 $6.88 $6.60 $6.70 $4.70 384,592
2018-03-21 $6.65 $6.95 $6.65 $6.75 $4.73 456,973
2018-03-20 $6.75 $6.85 $6.50 $6.70 $4.70 342,755
2018-03-19 $6.95 $7.01 $6.65 $6.80 $4.77 896,319
2018-03-16 $6.85 $7.10 $6.75 $6.90 $4.84 1,066,484
2018-03-15 $6.80 $6.93 $6.70 $6.85 $4.80 701,252
2018-03-14 $6.70 $6.90 $6.50 $6.85 $4.80 600,502
2018-03-13 $6.55 $6.85 $6.55 $6.70 $4.70 838,504
2018-03-12 $6.25 $6.65 $6.25 $6.60 $4.63 806,647
2018-03-09 $6.15 $6.30 $5.95 $6.15 $4.31 738,112
2018-03-08 $6.35 $6.38 $6.00 $6.05 $4.24 820,855
2018-03-07 $6.65 $6.88 $6.43 $6.45 $4.41 1,577,075
2018-03-06 $6.75 $6.90 $6.60 $6.75 $4.62 1,404,146
2018-03-05 $6.45 $6.80 $6.40 $6.80 $4.65 1,313,415
2018-03-02 $6.20 $6.48 $6.12 $6.40 $4.38 1,183,269
2018-03-01 $6.15 $6.25 $5.90 $6.20 $4.24 975,021
2018-02-28 $5.60 $6.35 $5.60 $6.15 $4.21 1,389,089
2018-02-27 $6.25 $6.50 $5.90 $5.95 $4.07 1,170,577
2018-02-26 $6.35 $6.45 $6.15 $6.30 $4.31 656,693
2018-02-23 $6.05 $6.45 $6.05 $6.35 $4.34 1,098,694
2018-02-22 $6.00 $6.10 $5.90 $6.00 $4.11 631,941
2018-02-21 $5.90 $6.15 $5.88 $5.93 $4.06 644,157
2018-02-20 $6.15 $6.20 $5.83 $5.90 $4.04 882,866
2018-02-16 $6.00 $6.20 $5.94 $6.20 $4.24 820,543
2018-02-15 $5.75 $6.05 $5.60 $5.95 $4.07 818,455
2018-02-14 $5.35 $5.80 $5.25 $5.70 $3.90 1,010,205
2018-02-13 $5.45 $5.55 $5.30 $5.35 $3.66 602,088
2018-02-12 $5.55 $5.60 $5.25 $5.50 $3.76 835,684
2018-02-09 $5.65 $5.80 $5.30 $5.50 $3.76 857,536
2018-02-08 $5.20 $5.80 $5.20 $5.65 $3.87 1,350,984
2018-02-07 $5.45 $5.60 $5.20 $5.20 $3.56 1,605,464
2018-02-06 $5.22 $5.48 $5.05 $5.45 $3.73 1,385,936
2018-02-05 $5.45 $5.50 $5.10 $5.20 $3.56 1,652,179
2018-02-02 $5.70 $5.75 $5.50 $5.50 $3.76 1,112,610
2018-02-01 $5.65 $5.80 $5.53 $5.75 $3.93 865,496
2018-01-31 $5.70 $5.85 $5.65 $5.65 $3.87 717,560
2018-01-30 $6.00 $6.05 $5.60 $5.65 $3.87 2,159,317
2018-01-29 $6.20 $6.25 $6.00 $6.05 $4.14 856,591
2018-01-26 $6.10 $6.30 $6.00 $6.20 $4.24 1,145,573
2018-01-25 $6.15 $6.23 $6.05 $6.10 $4.17 979,320
2018-01-24 $6.20 $6.30 $6.10 $6.15 $4.21 1,062,000
2018-01-23 $6.20 $6.20 $6.05 $6.15 $4.21 1,210,844
2018-01-22 $6.20 $6.25 $6.05 $6.20 $4.24 789,076
2018-01-19 $6.10 $6.20 $6.05 $6.10 $4.17 1,491,612
2018-01-18 $6.35 $6.35 $6.10 $6.15 $4.21 1,118,441
2018-01-17 $6.35 $6.50 $6.25 $6.35 $4.34 2,213,575
2018-01-16 $6.10 $6.50 $6.10 $6.35 $4.34 2,216,864
2018-01-12 $6.10 $6.15 $6.03 $6.08 $4.16 1,479,897
2018-01-11 $6.30 $6.40 $6.03 $6.05 $4.14 2,741,477
2018-01-10 $6.65 $6.67 $6.30 $6.33 $4.33 1,940,137
2018-01-09 $6.75 $6.90 $6.50 $6.63 $4.54 4,760,333
2018-01-08 $7.60 $7.95 $7.55 $7.85 $5.37 1,971,812
2018-01-05 $7.30 $7.70 $7.30 $7.60 $5.20 1,600,311
2018-01-04 $7.35 $7.45 $7.08 $7.25 $4.96 1,368,353
2018-01-03 $7.35 $7.45 $7.15 $7.35 $5.03 1,247,820
2018-01-02 $7.65 $7.75 $7.12 $7.25 $4.96 1,579,498
2017-12-29 $7.80 $7.90 $7.50 $7.60 $5.20 942,112
2017-12-28 $8.20 $8.20 $7.75 $7.80 $5.34 634,746
2017-12-27 $8.10 $8.25 $7.75 $8.15 $5.58 1,489,114
2017-12-26 $7.70 $8.15 $7.60 $8.05 $5.51 1,314,873
2017-12-22 $7.60 $7.70 $7.50 $7.65 $5.23 517,320
2017-12-21 $7.55 $7.75 $7.35 $7.68 $5.25 609,215
2017-12-20 $7.80 $7.85 $7.45 $7.50 $5.13 610,747
2017-12-19 $7.80 $7.85 $7.55 $7.80 $5.34 1,133,785
2017-12-18 $7.85 $8.00 $7.55 $7.85 $5.37 1,391,363
2017-12-15 $7.40 $7.70 $7.30 $7.65 $5.23 1,777,870
2017-12-14 $7.45 $7.50 $7.25 $7.40 $5.06 978,214
2017-12-13 $7.40 $7.55 $7.21 $7.40 $5.06 847,335
2017-12-12 $7.35 $7.53 $7.35 $7.40 $5.06 85,627
2017-12-11 $7.45 $7.60 $7.25 $7.35 $5.03 723,789
2017-12-08 $7.30 $7.53 $7.20 $7.35 $5.03 475,619
2017-12-07 $7.45 $7.53 $7.25 $7.30 $4.99 429,130
2017-12-06 $7.45 $7.60 $7.25 $7.40 $5.06 524,938
2017-12-05 $7.75 $7.80 $7.35 $7.45 $5.10 985,893
2017-12-04 $7.60 $7.85 $7.35 $7.70 $5.27 1,661,948
2017-12-01 $7.55 $7.64 $6.95 $7.13 $4.87 1,062,605
2017-11-30 $7.25 $7.70 $7.05 $7.55 $5.17 2,640,187
2017-11-29 $6.90 $7.70 $6.83 $7.35 $4.93 2,275,410
2017-11-28 $6.80 $6.95 $6.65 $6.85 $4.60 982,121
2017-11-27 $6.90 $6.95 $6.65 $6.80 $4.56 977,478
2017-11-24 $6.90 $6.93 $6.75 $6.85 $4.60 312,678
2017-11-22 $6.85 $7.00 $6.70 $6.85 $4.60 753,196
2017-11-21 $6.95 $6.95 $6.55 $6.85 $4.60 1,778,579
2017-11-20 $6.80 $7.00 $6.70 $6.90 $4.63 953,851
2017-11-17 $6.80 $7.10 $6.70 $6.75 $4.53 1,459,148
2017-11-16 $6.60 $6.78 $6.40 $6.60 $4.43 1,139,653
2017-11-15 $6.25 $6.55 $6.23 $6.50 $4.36 830,758
2017-11-14 $6.45 $6.60 $6.20 $6.35 $4.26 879,666
2017-11-13 $6.55 $6.65 $6.30 $6.55 $4.39 631,861
2017-11-10 $6.20 $6.60 $6.20 $6.50 $4.36 835,582
2017-11-09 $6.20 $6.28 $6.05 $6.25 $4.19 752,931
2017-11-08 $6.15 $6.30 $6.00 $6.20 $4.16 943,485
2017-11-07 $6.15 $6.25 $6.00 $6.25 $4.19 2,179,380
2017-11-06 $6.50 $6.55 $6.05 $6.05 $4.06 2,416,018
2017-11-03 $7.00 $7.00 $6.50 $6.55 $4.39 1,704,058
2017-11-02 $7.25 $7.28 $6.55 $6.85 $4.60 1,922,247
2017-11-01 $7.30 $7.30 $6.95 $7.25 $4.86 1,930,763
2017-10-31 $7.10 $7.10 $6.25 $6.35 $4.26 2,509,120
2017-10-30 $7.05 $7.14 $6.80 $7.05 $4.73 788,518
2017-10-27 $7.15 $7.25 $7.00 $7.10 $4.76 915,649
2017-10-26 $7.15 $7.35 $7.05 $7.30 $4.90 466,725
2017-10-25 $7.40 $7.40 $7.00 $7.15 $4.80 387,429
2017-10-24 $7.05 $7.35 $7.05 $7.30 $4.90 645,229
2017-10-23 $7.40 $7.40 $6.95 $7.00 $4.70 1,103,494
2017-10-20 $7.35 $7.40 $7.15 $7.35 $4.93 760,723
2017-10-19 $7.20 $7.40 $7.05 $7.28 $4.88 491,938
2017-10-18 $6.90 $7.45 $6.90 $7.25 $4.86 637,940
2017-10-17 $7.05 $7.05 $6.90 $6.95 $4.66 486,538
2017-10-16 $7.20 $7.20 $6.80 $6.95 $4.66 1,311,349
2017-10-13 $7.25 $7.40 $7.10 $7.15 $4.80 771,854
2017-10-12 $7.40 $7.50 $7.20 $7.20 $4.83 715,688
2017-10-11 $7.65 $7.70 $7.35 $7.40 $4.96 684,811
2017-10-10 $7.60 $7.73 $7.53 $7.65 $5.13 347,093
2017-10-09 $8.05 $8.10 $7.45 $7.50 $5.03 928,436
2017-10-06 $7.90 $8.05 $7.65 $8.05 $5.40 716,443
2017-10-05 $7.85 $8.05 $7.75 $7.95 $5.33 583,376
2017-10-04 $7.95 $8.10 $7.70 $7.80 $5.23 627,501
2017-10-03 $7.95 $8.05 $7.75 $8.00 $5.37 803,527
2017-10-02 $7.65 $8.00 $7.55 $7.95 $5.33 928,081
2017-09-29 $7.55 $7.75 $7.33 $7.65 $5.13 642,268
2017-09-28 $7.40 $7.53 $7.25 $7.45 $5.00 734,230
2017-09-27 $7.50 $7.55 $7.40 $7.40 $4.96 576,843
2017-09-26 $7.60 $7.63 $7.39 $7.45 $5.00 621,585
2017-09-25 $7.35 $7.70 $7.30 $7.55 $5.07 741,100
2017-09-22 $7.25 $7.50 $7.10 $7.35 $4.93 588,105
2017-09-21 $7.45 $7.45 $7.20 $7.25 $4.86 411,461
2017-09-20 $7.40 $7.48 $7.10 $7.40 $4.96 926,150
2017-09-19 $7.60 $7.75 $7.30 $7.40 $4.96 1,077,884
2017-09-18 $7.90 $7.98 $7.55 $7.60 $5.10 780,041
2017-09-15 $7.70 $8.00 $7.60 $7.95 $5.33 1,443,345
2017-09-14 $8.15 $8.15 $7.70 $7.75 $5.20 560,481
2017-09-13 $8.10 $8.20 $8.00 $8.10 $5.43 613,393
2017-09-12 $7.90 $8.13 $7.90 $8.05 $5.40 568,643
2017-09-11 $8.00 $8.20 $7.90 $7.90 $5.30 709,397
2017-09-08 $7.90 $8.05 $7.75 $8.00 $5.37 1,570,021
2017-09-07 $7.70 $8.10 $7.60 $7.95 $5.33 919,224
2017-09-06 $7.45 $7.68 $7.40 $7.60 $5.10 687,113
2017-09-05 $7.55 $7.65 $7.35 $7.45 $5.00 849,005
2017-09-01 $7.65 $7.80 $7.55 $7.65 $5.13 287,151
2017-08-31 $7.55 $7.70 $7.35 $7.65 $5.13 701,067
2017-08-30 $7.40 $7.75 $7.15 $7.60 $5.10 1,550,674
2017-08-29 $7.75 $7.95 $7.40 $7.45 $4.90 880,968
2017-08-28 $7.95 $8.08 $7.70 $7.85 $5.16 981,162
2017-08-25 $8.05 $8.10 $7.80 $7.95 $5.23 988,578
2017-08-24 $7.90 $8.30 $7.90 $8.05 $5.30 1,086,672
2017-08-23 $7.55 $8.00 $7.55 $7.90 $5.20 780,871
2017-08-22 $7.65 $7.80 $7.55 $7.55 $4.97 1,202,846
2017-08-21 $7.50 $7.65 $7.40 $7.45 $4.90 699,561
2017-08-18 $7.55 $7.60 $7.35 $7.50 $4.93 1,214,324
2017-08-17 $8.20 $8.25 $7.55 $7.65 $5.03 1,703,275
2017-08-16 $8.55 $8.55 $8.15 $8.20 $5.39 750,572
2017-08-15 $8.75 $8.79 $8.20 $8.25 $5.43 945,132
2017-08-14 $8.75 $9.05 $8.75 $8.85 $5.82 834,037
2017-08-11 $9.10 $9.13 $8.70 $8.75 $5.76 1,153,099
2017-08-10 $9.35 $9.40 $9.00 $9.10 $5.99 503,389
2017-08-09 $9.50 $9.65 $9.30 $9.40 $6.18 636,047
2017-08-08 $9.30 $9.95 $9.30 $9.65 $6.35 904,661
2017-08-07 $9.40 $9.48 $9.25 $9.35 $6.15 831,209
2017-08-04 $9.40 $9.55 $9.30 $9.35 $6.15 1,368,034
2017-08-03 $10.10 $10.10 $9.25 $9.40 $6.18 2,245,922
2017-08-02 $9.20 $10.20 $9.05 $10.10 $6.64 5,293,691
2017-08-01 $10.85 $11.10 $10.75 $10.95 $7.20 870,400
2017-07-31 $10.90 $11.00 $10.65 $10.75 $7.07 585,002
2017-07-28 $10.95 $11.05 $10.80 $10.85 $7.14 504,990
2017-07-27 $11.00 $11.13 $10.98 $11.05 $7.27 316,287
2017-07-26 $11.10 $11.20 $10.95 $11.05 $7.27 469,263
2017-07-25 $10.90 $11.15 $10.75 $11.13 $7.32 781,542
2017-07-24 $10.95 $11.00 $10.10 $10.90 $7.17 1,438,960
2017-07-21 $11.85 $11.85 $11.20 $11.35 $7.47 909,476
2017-07-20 $12.00 $12.00 $11.70 $11.75 $7.73 421,712
2017-07-19 $11.90 $12.10 $11.88 $12.05 $7.93 933,848
2017-07-18 $11.60 $11.85 $11.45 $11.85 $7.80 429,347
2017-07-17 $11.55 $11.75 $11.50 $11.60 $7.63 761,770
2017-07-14 $11.70 $11.75 $11.40 $11.50 $7.57 389,130
2017-07-13 $11.50 $11.80 $11.50 $11.70 $7.70 358,901
2017-07-12 $11.85 $11.95 $11.45 $11.50 $7.57 488,236
2017-07-11 $11.60 $11.95 $11.50 $11.75 $7.73 632,783
2017-07-10 $12.55 $12.60 $11.60 $11.60 $7.63 963,163
2017-07-07 $12.75 $12.80 $12.55 $12.65 $8.32 454,970
2017-07-06 $12.95 $13.05 $12.70 $12.80 $8.42 528,835
2017-07-05 $13.30 $13.35 $12.90 $13.05 $8.59 624,260
2017-07-03 $13.05 $13.40 $13.00 $13.35 $8.78 312,992
2017-06-30 $13.10 $13.25 $12.95 $13.05 $8.59 775,919
2017-06-29 $13.20 $13.25 $12.95 $13.08 $8.60 424,938
2017-06-28 $13.05 $13.30 $13.00 $13.15 $8.65 644,474
2017-06-27 $13.30 $13.45 $13.00 $13.05 $8.59 612,965
2017-06-26 $13.55 $13.55 $13.15 $13.30 $8.75 597,394
2017-06-23 $13.10 $13.35 $13.05 $13.30 $8.75 938,650
2017-06-22 $13.15 $13.35 $13.00 $13.05 $8.59 1,102,831
2017-06-21 $13.65 $13.80 $12.95 $13.20 $8.68 1,423,846
2017-06-20 $14.25 $14.25 $13.50 $13.80 $9.08 754,711
2017-06-19 $14.55 $14.55 $13.95 $14.20 $9.34 733,334
2017-06-16 $14.15 $14.35 $13.90 $14.30 $9.41 856,083
2017-06-15 $14.00 $14.30 $13.91 $14.25 $9.37 358,204
2017-06-14 $14.20 $14.30 $13.90 $14.15 $9.31 312,239
2017-06-13 $13.85 $14.23 $13.65 $14.20 $9.34 504,327
2017-06-12 $13.95 $14.13 $13.65 $13.80 $9.08 589,903
2017-06-09 $14.10 $14.15 $13.85 $13.90 $9.14 489,839
2017-06-08 $13.75 $14.15 $13.65 $14.00 $9.21 485,155
2017-06-07 $13.65 $13.80 $13.40 $13.65 $8.98 947,305
2017-06-06 $13.60 $13.75 $13.55 $13.65 $8.98 392,809
2017-06-05 $13.80 $14.10 $13.60 $13.70 $9.01 475,833
2017-06-02 $14.00 $14.15 $13.60 $13.80 $9.08 834,488
2017-06-01 $13.95 $14.15 $13.75 $13.90 $9.14 497,535
2017-05-31 $13.90 $14.10 $13.50 $13.90 $9.14 882,421
2017-05-30 $14.00 $14.20 $13.45 $13.85 $9.11 920,016
2017-05-26 $13.75 $14.05 $13.45 $14.00 $9.11 589,323
2017-05-25 $13.45 $14.00 $13.45 $13.70 $8.92 1,028,990
2017-05-24 $13.15 $13.45 $13.10 $13.40 $8.72 503,964
2017-05-23 $13.45 $13.45 $13.15 $13.20 $8.59 419,315
2017-05-22 $13.30 $13.55 $13.20 $13.40 $8.72 323,550
2017-05-19 $13.30 $13.55 $13.15 $13.30 $8.66 533,139
2017-05-18 $13.35 $13.45 $13.10 $13.25 $8.62 615,738
2017-05-17 $13.15 $13.48 $13.10 $13.35 $8.69 445,135
2017-05-16 $13.40 $13.55 $13.03 $13.30 $8.66 1,129,423
2017-05-15 $14.10 $14.15 $13.25 $13.40 $8.72 956,753
2017-05-12 $14.10 $14.20 $13.75 $13.80 $8.98 361,935
2017-05-11 $14.35 $14.40 $13.95 $14.20 $9.24 522,792
2017-05-10 $14.45 $14.65 $14.35 $14.45 $9.40 504,119
2017-05-09 $14.60 $14.65 $14.35 $14.50 $9.44 382,301
2017-05-08 $14.85 $15.15 $14.45 $14.55 $9.47 602,862
2017-05-05 $14.75 $14.98 $14.25 $14.80 $9.63 655,783
2017-05-04 $14.70 $14.80 $14.50 $14.65 $9.53 705,500
2017-05-03 $17.05 $17.10 $14.25 $14.65 $9.53 2,319,897
2017-05-02 $15.35 $16.10 $15.10 $15.90 $10.35 1,081,586
2017-05-01 $15.40 $15.70 $15.00 $15.30 $9.96 562,484
2017-04-28 $15.90 $15.90 $15.25 $15.40 $10.02 417,276
2017-04-27 $16.25 $16.25 $15.75 $15.85 $10.32 412,373
2017-04-26 $16.00 $16.45 $15.90 $16.25 $10.58 565,953
2017-04-25 $16.40 $16.60 $15.90 $15.90 $10.35 592,659
2017-04-24 $16.80 $16.85 $16.00 $16.30 $10.61 620,064
2017-04-21 $15.85 $16.75 $15.75 $16.55 $10.77 838,636
2017-04-20 $15.35 $15.80 $15.20 $15.75 $10.25 408,304
2017-04-19 $15.05 $15.35 $15.00 $15.20 $9.89 280,326
2017-04-18 $15.30 $15.40 $14.90 $15.00 $9.76 337,641
2017-04-17 $15.30 $15.33 $14.90 $15.25 $9.93 232,169
2017-04-13 $15.35 $15.45 $15.15 $15.20 $9.89 184,969
2017-04-12 $15.55 $15.55 $15.15 $15.30 $9.96 243,628
2017-04-11 $15.55 $15.70 $15.25 $15.50 $10.09 233,780
2017-04-10 $15.40 $15.70 $15.25 $15.50 $10.09 330,468
2017-04-07 $15.60 $15.70 $15.20 $15.35 $9.99 406,624
2017-04-06 $14.90 $15.60 $14.84 $15.60 $10.15 684,267
2017-04-05 $14.95 $15.05 $14.70 $14.90 $9.70 715,693
2017-04-04 $14.85 $15.00 $14.65 $14.95 $9.73 525,670
2017-04-03 $15.05 $15.20 $14.70 $14.95 $9.73 622,534
2017-03-31 $15.35 $15.35 $14.70 $15.10 $9.83 780,449
2017-03-30 $15.30 $15.45 $15.02 $15.35 $9.99 392,266
2017-03-29 $14.55 $15.40 $14.55 $15.35 $9.99 592,350
2017-03-28 $14.20 $14.85 $14.20 $14.70 $9.57 661,568
2017-03-27 $14.55 $14.60 $14.05 $14.20 $9.24 413,123
2017-03-24 $14.90 $15.05 $14.40 $14.55 $9.47 520,046
2017-03-23 $14.95 $15.20 $14.80 $14.95 $9.73 460,770
2017-03-22 $15.15 $15.50 $14.85 $14.90 $9.70 859,719
2017-03-21 $15.25 $15.45 $15.00 $15.20 $9.89 404,168
2017-03-20 $15.60 $15.75 $15.15 $15.15 $9.86 364,530
2017-03-17 $15.30 $15.75 $15.20 $15.60 $10.15 743,088
2017-03-16 $15.15 $15.70 $14.95 $15.35 $9.99 536,816
2017-03-15 $14.90 $15.25 $14.75 $15.15 $9.86 291,287
2017-03-14 $14.80 $15.05 $14.40 $14.90 $9.70 599,795
2017-03-13 $15.00 $15.35 $14.58 $14.75 $9.60 356,094
2017-03-10 $14.60 $15.10 $14.58 $15.00 $9.76 562,808
2017-03-09 $15.15 $15.15 $14.20 $14.50 $9.44 846,761
2017-03-08 $15.30 $15.55 $15.08 $15.20 $9.89 545,980
2017-03-07 $15.80 $15.80 $15.00 $15.20 $9.89 633,251
2017-03-06 $15.50 $16.00 $15.30 $15.70 $10.22 784,124
2017-03-03 $15.45 $15.75 $15.30 $15.45 $10.06 624,485
2017-03-02 $15.15 $15.50 $15.10 $15.35 $9.99 947,535
2017-03-01 $15.70 $15.78 $14.15 $15.20 $9.80 2,272,905
2017-02-28 $13.75 $13.78 $13.05 $13.45 $8.67 878,296
2017-02-27 $13.50 $13.95 $13.35 $13.85 $8.93 725,218
2017-02-24 $13.35 $13.90 $13.05 $13.50 $8.70 552,990
2017-02-23 $13.70 $13.83 $13.25 $13.35 $8.60 504,347
2017-02-22 $13.55 $13.80 $13.45 $13.75 $8.86 710,154
2017-02-21 $13.60 $13.70 $13.25 $13.50 $8.70 593,457
2017-02-17 $13.55 $13.55 $12.89 $13.40 $8.64 1,384,156
2017-02-16 $14.10 $14.10 $13.35 $13.65 $8.80 905,470
2017-02-15 $14.30 $14.60 $13.60 $14.10 $9.09 1,035,361
2017-02-14 $15.30 $15.40 $14.35 $14.45 $9.31 2,224,689
2017-02-13 $16.10 $16.17 $15.63 $15.70 $10.12 299,090
2017-02-10 $15.95 $16.23 $15.80 $16.05 $10.34 401,808
2017-02-09 $15.75 $16.20 $15.45 $16.00 $10.31 528,027
2017-02-08 $15.40 $15.90 $15.25 $15.80 $10.18 403,544
2017-02-07 $15.40 $15.65 $15.20 $15.40 $9.93 317,680
2017-02-06 $15.40 $15.60 $15.35 $15.45 $9.96 314,227
2017-02-03 $15.10 $15.40 $15.05 $15.40 $9.93 267,353
2017-02-02 $15.20 $15.43 $15.10 $15.15 $9.76 195,976
2017-02-01 $15.35 $15.55 $15.15 $15.25 $9.83 312,136
2017-01-31 $15.40 $15.45 $14.95 $15.40 $9.93 369,146
2017-01-30 $15.60 $15.68 $15.30 $15.55 $10.02 379,605
2017-01-27 $15.60 $15.60 $15.30 $15.55 $10.02 375,270
2017-01-26 $15.70 $15.70 $15.40 $15.55 $10.02 383,564
2017-01-25 $15.80 $15.95 $15.60 $15.60 $10.05 360,189
2017-01-24 $15.40 $15.75 $15.40 $15.70 $10.12 315,626
2017-01-23 $15.65 $15.70 $15.05 $15.35 $9.89 643,316
2017-01-20 $15.65 $15.80 $15.45 $15.65 $10.09 391,390
2017-01-19 $15.55 $15.68 $15.35 $15.55 $10.02 505,975
2017-01-18 $16.00 $16.00 $14.75 $15.50 $9.99 1,288,375
2017-01-17 $16.20 $16.60 $16.05 $16.20 $10.44 541,152
2017-01-13 $16.30 $16.40 $16.05 $16.15 $10.41 288,110
2017-01-12 $16.35 $16.40 $15.75 $16.15 $10.41 449,162
2017-01-11 $16.40 $16.50 $16.00 $16.45 $10.60 496,360
2017-01-10 $15.65 $16.45 $15.65 $16.35 $10.54 471,341
2017-01-09 $15.65 $15.80 $15.15 $15.60 $10.05 929,991
2017-01-06 $16.35 $16.41 $15.55 $15.75 $10.15 1,127,135
2017-01-05 $17.10 $17.25 $16.40 $16.40 $10.57 911,983
2017-01-04 $16.95 $17.50 $16.55 $17.40 $11.21 727,751
2017-01-03 $17.30 $17.30 $16.60 $16.85 $10.86 767,124
2016-12-30 $17.55 $17.75 $17.30 $17.35 $11.18 312,558
2016-12-29 $17.50 $17.90 $17.40 $17.60 $11.34 299,591
2016-12-28 $17.60 $17.65 $17.15 $17.55 $11.31 344,493
2016-12-27 $17.05 $17.90 $16.90 $17.55 $11.31 342,117
2016-12-23 $17.10 $17.50 $16.85 $17.50 $11.28 337,249
2016-12-22 $17.95 $18.00 $17.05 $17.20 $11.09 505,987
2016-12-21 $18.30 $18.40 $17.70 $17.90 $11.54 502,482
2016-12-20 $18.35 $18.80 $18.35 $18.45 $11.89 324,840
2016-12-19 $18.20 $18.50 $18.05 $18.35 $11.83 569,063
2016-12-16 $18.15 $18.60 $18.05 $18.05 $11.63 1,103,344
2016-12-15 $18.00 $18.25 $17.80 $18.10 $11.67 505,618
2016-12-14 $18.15 $18.15 $17.65 $17.90 $11.54 364,641
2016-12-13 $18.00 $18.53 $18.00 $18.25 $11.76 830,153
2016-12-12 $18.40 $18.49 $17.80 $18.10 $11.67 820,955
2016-12-09 $18.40 $18.95 $18.28 $18.55 $11.96 639,744
2016-12-08 $18.55 $18.60 $18.20 $18.40 $11.86 637,618
2016-12-07 $18.35 $18.85 $18.32 $18.65 $12.02 611,776
2016-12-06 $18.80 $18.80 $17.90 $18.30 $11.79 598,082
2016-12-05 $18.30 $19.00 $18.25 $18.65 $12.02 851,043
2016-12-02 $18.20 $18.25 $17.70 $18.05 $11.63 984,409
2016-12-01 $19.15 $19.50 $18.25 $18.35 $11.83 823,287
2016-11-30 $19.15 $19.73 $18.95 $19.35 $12.47 1,066,368
2016-11-29 $19.20 $19.40 $18.86 $19.10 $12.31 746,752
2016-11-28 $19.80 $19.85 $19.40 $19.45 $12.44 847,114
2016-11-25 $19.60 $19.80 $19.35 $19.70 $12.60 287,164
2016-11-23 $19.60 $19.85 $19.55 $19.70 $12.60 791,458
2016-11-22 $19.55 $20.00 $19.55 $19.70 $12.60 833,534
2016-11-21 $19.80 $20.35 $19.55 $19.60 $12.53 852,192
2016-11-18 $19.75 $20.25 $19.35 $19.55 $12.50 854,695
2016-11-17 $20.00 $20.01 $19.37 $20.00 $12.79 847,886
2016-11-16 $19.30 $20.03 $19.30 $19.85 $12.69 604,837
2016-11-15 $19.40 $19.55 $18.50 $19.20 $12.28 746,297
2016-11-14 $19.40 $20.10 $19.40 $19.55 $12.50 820,789
2016-11-11 $19.15 $19.40 $18.75 $19.35 $12.37 543,391
2016-11-10 $18.35 $19.15 $18.30 $19.00 $12.15 813,560
2016-11-09 $17.50 $18.55 $17.50 $18.30 $11.70 748,340
2016-11-08 $18.40 $18.40 $17.80 $18.05 $11.54 952,478
2016-11-07 $17.95 $18.70 $17.81 $18.50 $11.83 958,579
2016-11-04 $17.70 $17.75 $17.28 $17.55 $11.22 594,294
2016-11-03 $16.90 $17.60 $16.60 $17.50 $11.19 975,045
2016-11-02 $16.60 $17.20 $16.15 $16.80 $10.74 1,609,930
2016-11-01 $15.55 $16.50 $15.15 $16.05 $10.26 882,786
2016-10-31 $15.45 $15.55 $15.07 $15.50 $9.91 525,844
2016-10-28 $15.50 $15.69 $15.20 $15.35 $9.82 417,286
2016-10-27 $16.05 $16.05 $15.35 $15.50 $9.91 201,548
2016-10-26 $16.30 $16.55 $15.95 $16.00 $10.23 131,182
2016-10-25 $16.85 $17.30 $16.10 $16.35 $10.46 182,824
2016-10-24 $16.40 $17.30 $16.34 $16.65 $10.65 290,624
2016-10-21 $16.60 $16.80 $16.45 $16.50 $10.55 144,391
2016-10-20 $16.30 $16.85 $16.05 $16.75 $10.71 209,794
2016-10-19 $16.65 $16.65 $16.40 $16.45 $10.52 211,303
2016-10-18 $16.70 $16.80 $16.50 $16.55 $10.58 182,189
2016-10-17 $16.85 $17.05 $16.55 $16.55 $10.58 235,615
2016-10-14 $16.95 $17.02 $16.71 $16.99 $10.87 200,324
2016-10-13 $16.63 $17.08 $16.17 $16.84 $10.77 399,761
2016-10-12 $15.97 $16.75 $15.81 $16.73 $10.70 360,038
2016-10-11 $15.92 $16.13 $15.80 $15.90 $10.17 253,862
2016-10-10 $15.72 $16.16 $15.67 $16.01 $10.24 302,587
2016-10-07 $15.30 $15.90 $15.30 $15.74 $10.07 461,484
2016-10-06 $14.58 $15.74 $14.35 $15.25 $9.75 1,495,819
2016-10-05 $13.88 $14.12 $13.76 $13.87 $8.87 173,775
2016-10-04 $13.80 $13.95 $13.73 $13.90 $8.89 112,938
2016-10-03 $13.63 $14.09 $13.63 $13.85 $8.86 167,956
2016-09-30 $13.63 $13.70 $13.40 $13.62 $8.71 332,113
2016-09-29 $13.69 $13.84 $13.52 $13.53 $8.65 181,897
2016-09-28 $14.10 $14.14 $13.73 $13.77 $8.81 222,948
2016-09-27 $14.08 $14.25 $14.03 $14.15 $9.05 139,548
2016-09-26 $14.36 $14.36 $14.08 $14.14 $9.04 115,597
2016-09-23 $14.36 $14.53 $14.29 $14.36 $9.18 166,332
2016-09-22 $14.53 $14.55 $14.32 $14.45 $9.24 265,872
2016-09-21 $14.55 $14.64 $14.20 $14.49 $9.27 178,785
2016-09-20 $14.40 $14.63 $14.29 $14.51 $9.28 180,394
2016-09-19 $14.28 $14.51 $14.28 $14.41 $9.22 165,287
2016-09-16 $14.19 $14.39 $14.19 $14.21 $9.09 290,982
2016-09-15 $14.18 $14.35 $14.11 $14.16 $9.06 132,535
2016-09-14 $14.06 $14.24 $14.06 $14.12 $9.03 203,021
2016-09-13 $14.05 $14.22 $13.92 $14.08 $9.00 184,707
2016-09-12 $13.97 $14.20 $13.97 $14.10 $9.02 269,972
2016-09-09 $13.95 $14.11 $13.78 $14.10 $9.02 372,240
2016-09-08 $13.52 $14.00 $13.46 $14.00 $8.95 362,143
2016-09-07 $13.10 $13.50 $13.04 $13.49 $8.63 308,023
2016-09-06 $12.91 $13.08 $12.79 $13.06 $8.35 192,866
2016-09-02 $12.80 $13.05 $12.77 $12.95 $8.28 130,186
2016-09-01 $12.47 $12.94 $12.47 $12.80 $8.19 188,182
2016-08-31 $12.78 $12.78 $12.33 $12.51 $8.00 238,602
2016-08-30 $12.58 $12.87 $12.58 $12.79 $8.18 127,765
2016-08-29 $12.65 $12.76 $12.57 $12.69 $8.04 86,144
2016-08-26 $12.78 $12.80 $12.59 $12.67 $8.02 105,972
2016-08-25 $12.81 $12.89 $12.67 $12.75 $8.07 115,545
2016-08-24 $12.81 $13.06 $12.81 $12.89 $8.16 186,056
2016-08-23 $12.97 $12.97 $12.83 $12.87 $8.15 203,274
2016-08-22 $13.05 $13.23 $12.91 $12.94 $8.20 165,466
2016-08-19 $12.78 $13.22 $12.77 $13.12 $8.31 227,673
2016-08-18 $12.83 $13.00 $12.76 $12.86 $8.14 219,432
2016-08-17 $13.06 $13.06 $12.71 $12.85 $8.14 212,783
2016-08-16 $13.09 $13.22 $13.01 $13.06 $8.27 124,017
2016-08-15 $13.06 $13.18 $13.04 $13.07 $8.28 160,679
2016-08-12 $13.09 $13.15 $12.94 $13.05 $8.26 210,335
2016-08-11 $13.12 $13.25 $12.83 $13.06 $8.27 237,561
2016-08-10 $12.62 $13.21 $12.58 $13.03 $8.25 336,161
2016-08-09 $12.76 $12.84 $12.57 $12.61 $7.99 258,899
2016-08-08 $12.71 $12.98 $12.71 $12.82 $8.12 242,264
2016-08-05 $12.58 $12.95 $12.22 $12.67 $8.02 428,289
2016-08-04 $12.43 $12.53 $12.21 $12.48 $7.90 354,124
2016-08-03 $11.79 $12.82 $11.54 $12.36 $7.83 1,024,855
2016-08-02 $10.29 $10.62 $10.01 $10.47 $6.63 342,276
2016-08-01 $10.55 $10.62 $10.09 $10.30 $6.52 373,344
2016-07-29 $10.46 $10.63 $10.28 $10.56 $6.69 155,749
2016-07-28 $10.72 $10.80 $10.37 $10.45 $6.62 86,329
2016-07-27 $10.86 $10.86 $10.20 $10.74 $6.80 84,568
2016-07-26 $10.86 $11.13 $10.73 $10.86 $6.88 163,419
2016-07-25 $10.81 $10.92 $10.72 $10.79 $6.83 99,961
2016-07-22 $10.50 $10.81 $10.42 $10.80 $6.84 127,765
2016-07-21 $10.31 $10.62 $10.31 $10.53 $6.67 117,057
2016-07-20 $10.09 $10.39 $10.02 $10.35 $6.55 122,140
2016-07-19 $10.11 $10.24 $10.01 $10.08 $6.38 90,328
2016-07-18 $9.82 $10.22 $9.69 $10.11 $6.40 159,085
2016-07-15 $9.94 $10.04 $9.75 $9.82 $6.22 82,693
2016-07-14 $10.10 $10.25 $9.86 $9.89 $6.26 119,790
2016-07-13 $10.10 $10.15 $9.85 $10.00 $6.33 167,349
2016-07-12 $10.22 $10.38 $9.99 $10.04 $6.36 165,120
2016-07-11 $9.90 $10.22 $9.82 $10.21 $6.47 164,124
2016-07-08 $9.59 $9.89 $9.59 $9.85 $6.24 159,192
2016-07-07 $9.58 $9.71 $9.38 $9.50 $6.02 107,633
2016-07-06 $9.22 $9.58 $9.16 $9.57 $6.06 144,078
2016-07-05 $9.26 $9.30 $9.08 $9.22 $5.84 85,381
2016-07-01 $9.28 $9.63 $9.21 $9.32 $5.90 133,813
2016-06-30 $9.00 $9.28 $8.90 $9.27 $5.87 151,238
2016-06-29 $8.87 $9.09 $8.86 $9.03 $5.72 94,351
2016-06-28 $8.86 $9.23 $8.69 $8.77 $5.55 135,086
2016-06-27 $9.28 $9.28 $8.76 $8.81 $5.58 213,042
2016-06-24 $8.93 $9.33 $8.61 $9.33 $5.91 329,478
2016-06-23 $9.09 $9.21 $9.00 $9.06 $5.74 150,910
2016-06-22 $8.83 $9.02 $8.80 $8.88 $5.62 122,901
2016-06-21 $8.94 $9.04 $8.72 $8.85 $5.60 126,649
2016-06-20 $9.09 $9.18 $8.81 $8.85 $5.60 147,535
2016-06-17 $8.66 $9.09 $8.66 $8.98 $5.69 227,105
2016-06-16 $8.78 $8.90 $8.59 $8.69 $5.50 119,982
2016-06-15 $8.53 $8.97 $8.53 $8.86 $5.61 149,803
2016-06-14 $8.60 $8.63 $8.43 $8.53 $5.40 109,630
2016-06-13 $8.85 $8.85 $8.55 $8.56 $5.42 124,126
2016-06-10 $8.73 $8.94 $8.52 $8.87 $5.62 186,674
2016-06-09 $9.09 $9.09 $8.66 $8.74 $5.54 184,189
2016-06-08 $9.16 $9.30 $9.02 $9.13 $5.78 245,963
2016-06-07 $8.55 $9.50 $8.49 $9.19 $5.82 760,650
2016-06-06 $8.51 $8.69 $8.34 $8.59 $5.44 179,131
2016-06-03 $8.49 $8.66 $8.35 $8.53 $5.40 214,296
2016-06-02 $8.32 $8.50 $8.16 $8.47 $5.36 320,378
2016-06-01 $8.40 $8.48 $8.17 $8.35 $5.29 303,695
2016-05-31 $8.58 $8.60 $8.31 $8.38 $5.31 271,437
2016-05-27 $8.50 $8.73 $8.50 $8.58 $5.43 246,616
2016-05-26 $8.60 $8.63 $8.44 $8.55 $5.34 241,017
2016-05-25 $8.51 $8.65 $8.42 $8.60 $5.37 162,548
2016-05-24 $8.39 $8.57 $8.33 $8.52 $5.32 197,150
2016-05-23 $8.59 $8.71 $8.37 $8.38 $5.23 186,096
2016-05-20 $8.49 $8.69 $8.36 $8.61 $5.37 267,853
2016-05-19 $8.47 $8.78 $8.41 $8.42 $5.26 184,692
2016-05-18 $8.49 $8.68 $8.34 $8.52 $5.32 292,048
2016-05-17 $8.56 $8.62 $8.42 $8.53 $5.32 269,215
2016-05-16 $8.79 $8.79 $8.55 $8.59 $5.36 191,356
2016-05-13 $8.86 $8.91 $8.64 $8.70 $5.43 190,593
2016-05-12 $8.98 $9.03 $8.78 $8.91 $5.56 278,497
2016-05-11 $9.24 $9.30 $8.92 $8.94 $5.58 251,849
2016-05-10 $9.77 $9.84 $9.11 $9.23 $5.76 320,692
2016-05-09 $8.84 $10.07 $8.71 $9.79 $6.11 621,117
2016-05-06 $8.86 $9.14 $8.67 $8.80 $5.49 381,855
2016-05-05 $9.46 $9.74 $9.03 $9.03 $5.64 406,277
2016-05-04 $10.19 $10.89 $9.44 $9.50 $5.93 1,160,007
2016-05-03 $12.40 $12.57 $11.93 $12.13 $7.57 204,467
2016-05-02 $12.17 $12.70 $12.11 $12.42 $7.75 271,039
2016-04-29 $12.16 $12.26 $11.97 $12.09 $7.55 192,578
2016-04-28 $12.41 $12.47 $12.18 $12.25 $7.65 221,867
2016-04-27 $12.16 $12.43 $12.02 $12.42 $7.75 201,814
2016-04-26 $11.88 $12.27 $11.69 $12.16 $7.59 186,756
2016-04-25 $11.78 $12.00 $11.66 $11.98 $7.48 184,391
2016-04-22 $11.64 $11.87 $11.64 $11.75 $7.33 117,643
2016-04-21 $11.68 $11.94 $11.62 $11.66 $7.28 137,147
2016-04-20 $11.31 $11.82 $11.25 $11.69 $7.30 140,046
2016-04-19 $11.60 $11.60 $11.23 $11.25 $7.02 277,133
2016-04-18 $11.43 $11.67 $11.43 $11.57 $7.22 107,792
2016-04-15 $11.28 $11.43 $11.27 $11.42 $7.13 108,318
2016-04-14 $11.27 $11.47 $11.22 $11.34 $7.08 108,975
2016-04-13 $11.06 $11.46 $11.06 $11.24 $7.02 136,919
2016-04-12 $10.85 $11.24 $10.85 $10.98 $6.85 161,032
2016-04-11 $10.81 $11.04 $10.70 $10.83 $6.76 156,177
2016-04-08 $11.02 $11.26 $10.63 $10.80 $6.74 168,048
2016-04-07 $11.31 $11.34 $10.80 $10.90 $6.80 645,485
2016-04-06 $10.74 $11.38 $10.67 $11.31 $7.06 271,679
2016-04-05 $10.95 $11.22 $10.67 $10.77 $6.72 256,947
2016-04-04 $11.20 $11.20 $10.77 $11.03 $6.89 161,022
2016-04-01 $11.07 $11.36 $11.02 $11.26 $7.03 195,364
2016-03-31 $11.28 $11.28 $10.92 $11.11 $6.94 187,708
2016-03-30 $11.36 $11.50 $11.11 $11.32 $7.07 151,510
2016-03-29 $10.96 $11.38 $10.82 $11.31 $7.06 236,301
2016-03-28 $10.95 $11.09 $10.83 $10.98 $6.85 120,936
2016-03-24 $11.00 $11.03 $10.57 $10.88 $6.79 164,107
2016-03-23 $11.23 $11.23 $11.00 $11.08 $6.92 210,400
2016-03-22 $11.48 $11.71 $11.24 $11.27 $7.04 177,957
2016-03-21 $11.70 $11.80 $11.34 $11.49 $7.17 130,744
2016-03-18 $11.50 $11.96 $11.39 $11.81 $7.37 325,194
2016-03-17 $11.31 $11.72 $11.30 $11.50 $7.18 174,809
2016-03-16 $11.36 $11.59 $11.19 $11.32 $7.07 129,537
2016-03-15 $11.31 $11.71 $11.31 $11.46 $7.15 129,480
2016-03-14 $11.75 $11.75 $11.34 $11.41 $7.12 236,656
2016-03-11 $11.90 $12.05 $11.56 $11.75 $7.33 201,689
2016-03-10 $12.02 $12.14 $11.78 $11.88 $7.42 154,537
2016-03-09 $12.00 $12.47 $11.85 $11.89 $7.42 163,047
2016-03-08 $11.86 $12.00 $11.64 $11.95 $7.46 249,568
2016-03-07 $12.15 $12.24 $11.94 $12.01 $7.50 303,825
2016-03-04 $12.02 $12.59 $11.97 $12.17 $7.60 379,643
2016-03-03 $11.90 $12.10 $11.65 $12.05 $7.45 476,080
2016-03-02 $11.25 $12.10 $10.83 $11.91 $7.36 1,761,106
2016-03-01 $13.84 $13.86 $12.82 $13.29 $8.21 422,705
2016-02-29 $13.18 $13.76 $13.04 $13.70 $8.46 214,922
2016-02-26 $13.68 $13.72 $13.22 $13.31 $8.22 247,888
2016-02-25 $13.20 $13.71 $13.10 $13.58 $8.39 405,353
2016-02-24 $13.09 $13.21 $12.94 $13.15 $8.13 271,378
2016-02-23 $13.20 $13.38 $12.95 $13.14 $8.12 265,428
2016-02-22 $13.21 $13.31 $13.08 $13.16 $8.13 155,208
2016-02-19 $12.96 $13.30 $12.71 $13.16 $8.13 237,874
2016-02-18 $12.88 $13.26 $12.84 $13.00 $8.03 224,812
2016-02-17 $13.01 $13.16 $12.80 $12.83 $7.93 107,964
2016-02-16 $12.57 $13.00 $12.42 $12.98 $8.02 181,453
2016-02-12 $12.33 $12.63 $11.50 $12.50 $7.72 149,710
2016-02-11 $12.60 $12.76 $12.15 $12.24 $7.56 258,908
2016-02-10 $12.64 $13.04 $12.45 $12.77 $7.89 288,044
2016-02-09 $11.75 $13.06 $11.75 $12.65 $7.82 557,740
2016-02-08 $11.82 $12.30 $11.47 $11.82 $7.30 362,956
2016-02-05 $11.58 $11.62 $11.17 $11.34 $7.01 146,758
2016-02-04 $11.51 $11.72 $11.34 $11.58 $7.16 192,576
2016-02-03 $12.14 $12.14 $11.56 $11.59 $7.16 76,891
2016-02-02 $11.91 $12.20 $11.68 $12.11 $7.48 225,948
2016-02-01 $12.04 $12.18 $11.83 $12.00 $7.41 147,613
2016-01-29 $11.71 $12.27 $11.71 $12.17 $7.52 179,750
2016-01-28 $11.80 $11.95 $11.44 $11.67 $7.21 140,044
2016-01-27 $11.42 $11.88 $11.10 $11.66 $7.20 272,884
2016-01-26 $10.89 $11.50 $10.60 $11.48 $7.09 221,896
2016-01-25 $10.91 $11.13 $10.59 $10.81 $6.68 272,928
2016-01-22 $11.05 $11.23 $10.84 $10.91 $6.74 318,845
2016-01-21 $10.94 $11.21 $10.81 $10.90 $6.73 320,045
2016-01-20 $11.20 $11.21 $10.51 $10.92 $6.75 472,318
2016-01-19 $11.82 $11.82 $11.05 $11.19 $6.91 205,150
2016-01-15 $10.90 $11.70 $10.90 $11.62 $7.18 313,451
2016-01-14 $11.31 $12.09 $10.77 $11.15 $6.89 766,452
2016-01-13 $10.95 $10.97 $10.43 $10.74 $6.64 402,552
2016-01-12 $10.54 $10.94 $10.43 $10.91 $6.74 351,227
2016-01-11 $9.60 $10.54 $9.50 $10.49 $6.48 357,354
2016-01-08 $9.52 $9.70 $9.41 $9.54 $5.89 211,567
2016-01-07 $9.44 $9.79 $9.40 $9.49 $5.86 189,244
2016-01-06 $9.82 $10.00 $9.58 $9.64 $5.96 214,248
2016-01-05 $10.20 $10.28 $9.77 $10.01 $6.18 210,008
2016-01-04 $9.67 $10.19 $9.60 $10.11 $6.25 237,888
2015-12-31 $10.07 $10.20 $9.96 $9.99 $6.17 178,839
2015-12-30 $10.26 $10.30 $10.06 $10.22 $6.31 120,219
2015-12-29 $10.27 $10.48 $10.16 $10.32 $6.38 84,417
2015-12-28 $10.41 $10.46 $10.00 $10.27 $6.35 107,403
2015-12-24 $10.36 $10.59 $10.14 $10.50 $6.49 87,385
2015-12-23 $10.46 $10.61 $10.30 $10.40 $6.43 147,702
2015-12-22 $9.93 $10.43 $9.89 $10.42 $6.44 116,198
2015-12-21 $9.82 $10.07 $9.67 $9.95 $6.15 214,514
2015-12-18 $10.16 $10.22 $9.55 $9.80 $6.06 487,032
2015-12-17 $9.89 $10.72 $9.68 $10.23 $6.32 663,062
2015-12-16 $9.43 $9.88 $9.36 $9.88 $6.10 222,503
2015-12-15 $9.35 $9.61 $9.28 $9.40 $5.81 118,770
2015-12-14 $9.03 $9.31 $9.00 $9.29 $5.74 220,340
2015-12-11 $9.05 $9.59 $9.05 $9.10 $5.62 215,909
2015-12-10 $9.16 $9.33 $8.95 $9.20 $5.68 203,184
2015-12-09 $9.00 $9.33 $8.94 $9.18 $5.67 302,883
2015-12-08 $9.00 $9.26 $8.82 $9.08 $5.61 187,564
2015-12-07 $9.35 $9.42 $8.94 $9.10 $5.62 253,101
2015-12-04 $9.51 $9.76 $9.33 $9.44 $5.83 148,047
2015-12-03 $9.78 $9.99 $9.43 $9.49 $5.86 208,985
2015-12-02 $9.87 $10.09 $9.60 $9.82 $6.07 179,499
2015-12-01 $9.63 $9.80 $9.59 $9.78 $6.04 149,774
2015-11-30 $9.76 $9.82 $9.55 $9.66 $5.97 150,997
2015-11-27 $9.66 $9.96 $9.53 $9.79 $6.05 82,936
2015-11-25 $9.70 $9.91 $9.54 $9.84 $6.02 199,053
2015-11-24 $9.35 $9.79 $9.31 $9.77 $5.98 115,227
2015-11-23 $9.32 $9.67 $9.18 $9.45 $5.78 189,109
2015-11-20 $9.02 $9.35 $9.02 $9.30 $5.69 175,734
2015-11-19 $9.08 $9.34 $8.86 $8.91 $5.45 157,354
2015-11-18 $9.09 $9.31 $8.95 $9.16 $5.60 195,494
2015-11-17 $9.27 $9.47 $8.79 $8.97 $5.49 386,027
2015-11-16 $8.96 $9.50 $8.95 $9.46 $5.79 250,816
2015-11-13 $9.09 $9.12 $8.75 $8.99 $5.50 291,304
2015-11-12 $9.03 $9.22 $8.89 $9.16 $5.60 211,710
2015-11-11 $9.25 $9.35 $9.00 $9.06 $5.54 188,962
2015-11-10 $9.34 $9.59 $9.18 $9.28 $5.68 148,713
2015-11-09 $9.80 $9.80 $9.34 $9.39 $5.74 152,338
2015-11-06 $9.60 $9.90 $9.50 $9.81 $6.00 344,180
2015-11-05 $9.32 $9.69 $9.30 $9.66 $5.91 173,072
2015-11-04 $9.63 $9.75 $9.31 $9.34 $5.71 130,813
2015-11-03 $9.37 $9.89 $9.32 $9.65 $5.90 450,303
2015-11-02 $9.14 $9.47 $9.08 $9.33 $5.71 247,738
2015-10-30 $9.24 $9.38 $9.11 $9.15 $5.60 279,751
2015-10-29 $8.80 $9.18 $8.70 $9.18 $5.61 427,116
2015-10-28 $10.03 $10.42 $8.52 $8.82 $5.39 1,590,664
2015-10-27 $11.20 $11.24 $10.57 $10.68 $6.53 345,445
2015-10-26 $10.55 $11.34 $10.55 $11.30 $6.91 238,788
2015-10-23 $10.99 $11.06 $10.49 $10.59 $6.48 264,359
2015-10-22 $11.01 $11.31 $10.81 $10.95 $6.70 229,096
2015-10-21 $11.18 $11.43 $10.90 $10.99 $6.72 268,313
2015-10-20 $10.70 $11.21 $10.69 $11.18 $6.84 136,958
2015-10-19 $10.48 $10.90 $10.40 $10.74 $6.57 254,783
2015-10-16 $10.17