Citizens Inc - Class A (CIA) Exchange: NYSE

Data as of March 28, 2024

$2.14 ($0.01) 0.47%

Citizens Inc - Class A - Daily Information
Click for more stock information on Citizens Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $2.23
Previous Close $2.14
High $2.23
Low $2.10
Adjusted Open $2.23
Previous Adjusted Close $2.14
Adjusted High $2.23
Adjusted Low $2.10

About Citizens Inc - Class A (CIA)

Citizens National Life Insurance Company is a member of the Citizens, Inc. group of life insurance Companies. Citizens National was incorporated in the State of Texas on June 2, 1965 and began transacting business in 1966. CNLIC is licensed in 9 states. The company gains additional financial stability through the long trajectory and strength of its holding company, Citizens, Inc., which adds value to each of our policies by providing state-of-the-art technology systems, strong investment strategies and streamlined operational leadership. About Citizens, Inc. Citizens, Inc. is a financial services company listed on the New York Stock Exchange under the symbol CIA. Citizens, Inc. is a financial services company listed on the New York Stock Exchange under the symbol CIA. The Company utilizes a three-pronged strategy for growth based upon worldwide sales of U.S. Dollar-denominated whole life cash value insurance policies, life insurance product sales in the U.S. and final expense and limited liability property product sales in the U.S.

Historical Stock Data for Citizens Inc - Class A (CIA)

Date Open High Low Close Adj.Close Volume
2024-03-28 $2.23 $2.23 $2.10 $2.14 $2.14 66,834
2024-03-27 $2.10 $2.27 $2.08 $2.13 $2.13 79,479
2024-03-26 $2.15 $2.20 $2.09 $2.10 $2.10 59,507
2024-03-25 $1.99 $2.24 $1.99 $2.09 $2.09 91,271
2024-03-22 $1.96 $2.09 $1.96 $1.99 $1.99 43,806
2024-03-21 $2.10 $2.24 $1.96 $1.97 $1.97 77,050
2024-03-20 $2.11 $2.19 $2.09 $2.09 $2.09 63,215
2024-03-19 $2.21 $2.32 $2.15 $2.15 $2.15 59,614
2024-03-18 $2.14 $2.42 $2.14 $2.21 $2.21 124,107
2024-03-15 $2.29 $2.35 $2.18 $2.18 $2.18 107,129
2024-03-14 $2.33 $2.36 $2.29 $2.31 $2.31 27,606
2024-03-13 $2.28 $2.40 $2.28 $2.30 $2.30 34,263
2024-03-12 $2.28 $2.45 $2.28 $2.34 $2.34 40,306
2024-03-11 $2.28 $2.46 $2.23 $2.34 $2.34 55,276
2024-03-08 $2.32 $2.46 $2.29 $2.33 $2.33 42,913
2024-03-07 $2.41 $2.53 $2.34 $2.35 $2.35 47,652
2024-03-06 $2.46 $2.61 $2.40 $2.47 $2.47 43,515
2024-03-05 $2.55 $2.62 $2.44 $2.46 $2.46 74,458
2024-03-04 $2.69 $2.72 $2.55 $2.62 $2.62 53,267
2024-03-01 $2.75 $2.96 $2.66 $2.73 $2.73 56,686
2024-02-29 $2.71 $2.88 $2.67 $2.81 $2.81 84,849
2024-02-28 $2.75 $2.84 $2.71 $2.75 $2.75 84,058
2024-02-27 $2.74 $2.85 $2.69 $2.82 $2.82 53,628
2024-02-26 $2.63 $2.85 $2.63 $2.79 $2.79 44,405
2024-02-23 $2.68 $2.98 $2.61 $2.70 $2.70 124,789
2024-02-22 $2.84 $2.91 $2.69 $2.73 $2.73 45,950
2024-02-21 $2.93 $3.15 $2.82 $2.88 $2.88 121,270
2024-02-20 $2.73 $3.09 $2.73 $2.98 $2.98 79,282
2024-02-16 $2.71 $2.89 $2.71 $2.79 $2.79 41,544
2024-02-15 $2.82 $2.86 $2.75 $2.76 $2.76 24,703
2024-02-14 $2.82 $2.97 $2.75 $2.87 $2.87 26,495
2024-02-13 $2.85 $2.88 $2.77 $2.86 $2.86 18,064
2024-02-12 $2.92 $3.10 $2.88 $2.94 $2.94 87,817
2024-02-09 $2.73 $2.93 $2.70 $2.88 $2.88 65,968
2024-02-08 $2.72 $2.79 $2.69 $2.72 $2.72 20,763
2024-02-07 $2.77 $2.83 $2.77 $2.78 $2.78 12,590
2024-02-06 $2.87 $2.94 $2.78 $2.81 $2.81 37,092
2024-02-05 $2.79 $2.89 $2.73 $2.83 $2.83 56,566
2024-02-02 $2.86 $2.90 $2.75 $2.85 $2.85 14,232
2024-02-01 $2.77 $2.91 $2.69 $2.91 $2.91 35,516
2024-01-31 $2.91 $2.92 $2.80 $2.80 $2.80 23,544
2024-01-30 $2.85 $2.89 $2.79 $2.89 $2.89 24,370
2024-01-29 $2.87 $2.88 $2.80 $2.86 $2.86 11,702
2024-01-26 $2.76 $2.96 $2.76 $2.88 $2.88 52,919
2024-01-25 $2.59 $2.80 $2.59 $2.80 $2.80 21,258
2024-01-24 $2.67 $2.70 $2.54 $2.65 $2.65 23,796
2024-01-23 $2.63 $2.76 $2.63 $2.71 $2.71 25,435
2024-01-22 $2.61 $2.76 $2.58 $2.67 $2.67 31,331
2024-01-19 $2.56 $2.74 $2.51 $2.66 $2.66 95,583
2024-01-18 $2.46 $2.55 $2.46 $2.51 $2.51 34,156
2024-01-17 $2.62 $2.63 $2.47 $2.49 $2.49 34,483
2024-01-16 $2.68 $2.78 $2.61 $2.69 $2.69 31,899
2024-01-12 $2.65 $2.72 $2.51 $2.72 $2.72 45,681
2024-01-11 $2.77 $2.79 $2.61 $2.64 $2.64 67,184
2024-01-10 $2.78 $2.92 $2.74 $2.76 $2.76 34,836
2024-01-09 $2.70 $2.86 $2.70 $2.82 $2.82 60,535
2024-01-08 $2.70 $2.89 $2.70 $2.78 $2.78 55,251
2024-01-05 $2.85 $2.85 $2.73 $2.74 $2.74 65,909
2024-01-04 $2.74 $2.90 $2.71 $2.86 $2.86 57,065
2024-01-03 $2.71 $2.80 $2.69 $2.80 $2.80 35,305
2024-01-02 $2.75 $2.77 $2.70 $2.72 $2.72 21,535
2023-12-29 $2.85 $2.99 $2.69 $2.69 $2.69 239,470
2023-12-28 $3.02 $3.07 $2.82 $2.91 $2.91 65,111
2023-12-27 $2.84 $3.03 $2.83 $3.00 $3.00 66,006
2023-12-26 $2.79 $2.88 $2.76 $2.88 $2.88 37,019
2023-12-22 $2.81 $2.86 $2.76 $2.79 $2.79 55,809
2023-12-21 $2.83 $2.88 $2.83 $2.85 $2.85 43,888
2023-12-20 $3.05 $3.07 $2.80 $2.87 $2.87 76,716
2023-12-19 $2.90 $3.30 $2.84 $3.12 $3.12 105,526
2023-12-18 $2.92 $3.01 $2.92 $2.94 $2.94 49,017
2023-12-15 $2.99 $3.02 $2.88 $2.93 $2.93 55,342
2023-12-14 $3.07 $3.12 $2.99 $3.03 $3.03 46,755
2023-12-13 $3.03 $3.17 $3.03 $3.06 $3.06 62,031
2023-12-12 $3.06 $3.14 $3.00 $3.08 $3.08 37,448
2023-12-11 $3.04 $3.11 $3.00 $3.04 $3.04 35,667
2023-12-08 $3.06 $3.15 $3.06 $3.09 $3.09 40,945
2023-12-07 $3.20 $3.29 $3.12 $3.14 $3.14 29,457
2023-12-06 $3.45 $3.47 $3.21 $3.21 $3.21 48,253
2023-12-05 $3.53 $3.59 $3.36 $3.39 $3.39 63,538
2023-12-04 $3.37 $3.69 $3.37 $3.66 $3.66 68,340
2023-12-01 $3.21 $3.53 $3.21 $3.46 $3.46 52,700
2023-11-30 $3.29 $3.35 $3.13 $3.30 $3.30 72,398
2023-11-29 $3.44 $3.62 $3.36 $3.36 $3.36 66,310
2023-11-28 $3.52 $3.59 $3.44 $3.50 $3.50 59,600
2023-11-27 $3.41 $3.60 $3.41 $3.47 $3.47 60,878
2023-11-24 $3.36 $3.55 $3.34 $3.49 $3.49 45,133
2023-11-22 $3.40 $3.58 $3.36 $3.44 $3.44 37,458
2023-11-21 $3.41 $3.60 $3.37 $3.44 $3.44 65,341
2023-11-20 $3.29 $3.50 $3.25 $3.47 $3.47 94,205
2023-11-17 $3.24 $3.35 $3.24 $3.35 $3.35 40,840
2023-11-16 $3.14 $3.29 $3.06 $3.29 $3.29 18,714
2023-11-15 $3.21 $3.34 $3.11 $3.18 $3.18 59,923
2023-11-14 $3.12 $3.32 $3.04 $3.25 $3.25 113,171
2023-11-13 $3.01 $3.17 $2.89 $3.15 $3.15 53,744
2023-11-10 $3.00 $3.06 $2.85 $3.06 $3.06 42,081
2023-11-09 $2.87 $2.96 $2.87 $2.96 $2.96 20,922
2023-11-08 $2.96 $3.00 $2.82 $2.87 $2.87 29,170
2023-11-07 $3.00 $3.20 $2.79 $2.91 $2.91 97,891
2023-11-06 $3.02 $3.17 $2.98 $3.06 $3.06 38,702
2023-11-03 $3.12 $3.33 $3.00 $3.03 $3.03 79,131
2023-11-02 $3.01 $3.19 $2.96 $3.07 $3.07 20,632
2023-11-01 $2.94 $3.19 $2.88 $3.04 $3.04 64,526
2023-10-31 $3.10 $3.30 $2.99 $2.99 $2.99 81,686
2023-10-30 $2.99 $3.35 $2.99 $3.21 $3.21 94,749
2023-10-27 $3.03 $3.05 $2.91 $3.05 $3.05 41,051
2023-10-26 $3.05 $3.10 $2.98 $3.00 $3.00 49,745
2023-10-25 $3.17 $3.17 $3.06 $3.10 $3.10 34,607
2023-10-24 $3.05 $3.38 $3.05 $3.19 $3.19 118,192
2023-10-23 $2.92 $3.20 $2.92 $3.16 $3.16 80,836
2023-10-20 $2.98 $3.01 $2.93 $3.00 $3.00 17,850
2023-10-19 $3.02 $3.08 $3.00 $3.01 $3.01 14,542
2023-10-18 $3.00 $3.16 $2.97 $3.00 $3.00 24,529
2023-10-17 $3.14 $3.22 $2.95 $3.05 $3.05 137,889
2023-10-16 $2.94 $3.15 $2.94 $3.06 $3.06 59,343
2023-10-13 $2.95 $3.13 $2.95 $2.98 $2.98 33,536
2023-10-12 $2.93 $3.09 $2.93 $3.01 $3.01 40,970
2023-10-11 $2.91 $3.15 $2.91 $2.99 $2.99 33,450
2023-10-10 $2.93 $3.15 $2.92 $2.95 $2.95 73,825
2023-10-09 $2.76 $3.07 $2.76 $2.99 $2.99 71,473
2023-10-06 $2.79 $2.90 $2.72 $2.88 $2.88 67,573
2023-10-05 $2.80 $2.86 $2.72 $2.75 $2.75 64,057
2023-10-04 $2.89 $2.91 $2.81 $2.83 $2.83 36,161
2023-10-03 $2.86 $3.01 $2.82 $2.85 $2.85 49,598
2023-10-02 $2.82 $2.99 $2.82 $2.91 $2.91 126,113
2023-09-29 $2.98 $3.05 $2.81 $2.85 $2.85 124,955
2023-09-28 $2.97 $3.06 $2.97 $2.99 $2.99 96,459
2023-09-27 $2.97 $3.11 $2.97 $3.04 $3.04 27,327
2023-09-26 $2.90 $3.03 $2.90 $2.98 $2.98 27,669
2023-09-25 $2.95 $3.04 $2.95 $2.96 $2.96 16,482
2023-09-22 $2.95 $3.02 $2.95 $2.99 $2.99 36,819
2023-09-21 $2.96 $3.07 $2.96 $3.02 $3.02 36,856
2023-09-20 $3.00 $3.03 $2.96 $2.96 $2.96 60,322
2023-09-19 $3.01 $3.10 $2.99 $3.04 $3.04 36,542
2023-09-18 $3.00 $3.10 $3.00 $3.10 $3.10 20,481
2023-09-15 $3.04 $3.11 $3.00 $3.00 $3.00 29,243
2023-09-14 $3.08 $3.18 $2.99 $3.09 $3.09 20,992
2023-09-13 $3.04 $3.18 $3.00 $3.12 $3.12 37,998
2023-09-12 $2.99 $3.10 $2.98 $3.06 $3.06 31,253
2023-09-11 $3.00 $3.10 $2.99 $3.00 $3.00 28,672
2023-09-08 $2.99 $3.11 $2.99 $3.04 $3.04 14,886
2023-09-07 $3.02 $3.20 $2.98 $3.03 $3.03 46,938
2023-09-06 $3.04 $3.25 $3.02 $3.02 $3.02 34,487
2023-09-05 $2.97 $3.16 $2.95 $3.14 $3.14 42,882
2023-09-01 $3.03 $3.17 $2.97 $3.02 $3.02 47,076
2023-08-31 $2.97 $3.17 $2.97 $3.02 $3.02 28,087
2023-08-30 $3.09 $3.16 $3.00 $3.04 $3.04 14,325
2023-08-29 $2.99 $3.17 $2.96 $3.04 $3.04 14,924
2023-08-28 $2.99 $3.10 $2.96 $3.00 $3.00 26,384
2023-08-25 $2.98 $3.13 $2.90 $3.05 $3.05 28,861
2023-08-24 $3.14 $3.18 $2.96 $3.00 $3.00 28,497
2023-08-23 $3.08 $3.15 $2.97 $3.07 $3.07 18,243
2023-08-22 $2.98 $3.16 $2.98 $3.04 $3.04 40,951
2023-08-21 $3.04 $3.04 $2.98 $3.01 $3.01 10,473
2023-08-18 $2.92 $3.09 $2.92 $2.99 $2.99 216,386
2023-08-17 $3.15 $3.24 $2.96 $3.00 $3.00 39,285
2023-08-16 $3.06 $3.20 $3.00 $3.15 $3.15 44,948
2023-08-15 $2.91 $3.12 $2.91 $3.00 $3.00 24,718
2023-08-14 $2.99 $3.12 $2.93 $2.99 $2.99 15,750
2023-08-11 $3.20 $3.25 $2.92 $2.98 $2.98 25,412
2023-08-10 $3.02 $3.25 $2.97 $3.14 $3.14 58,319
2023-08-09 $2.86 $3.13 $2.86 $3.04 $3.04 57,585
2023-08-08 $2.93 $2.98 $2.83 $2.90 $2.90 36,372
2023-08-07 $2.86 $2.95 $2.81 $2.90 $2.90 43,378
2023-08-04 $2.73 $2.96 $2.65 $2.83 $2.83 68,307
2023-08-03 $2.59 $2.75 $2.58 $2.66 $2.66 28,602
2023-08-02 $2.53 $2.68 $2.51 $2.62 $2.62 15,310
2023-08-01 $2.56 $2.61 $2.53 $2.55 $2.55 18,004
2023-07-31 $2.53 $2.67 $2.53 $2.57 $2.57 18,709
2023-07-28 $2.58 $2.61 $2.53 $2.56 $2.56 24,039
2023-07-27 $2.58 $2.63 $2.57 $2.62 $2.62 44,349
2023-07-26 $2.56 $2.69 $2.51 $2.65 $2.65 34,531
2023-07-25 $2.55 $2.67 $2.49 $2.56 $2.56 21,629
2023-07-24 $2.58 $2.69 $2.56 $2.61 $2.61 21,217
2023-07-21 $2.64 $2.75 $2.63 $2.63 $2.63 28,435
2023-07-20 $2.62 $2.70 $2.61 $2.65 $2.65 13,335
2023-07-19 $2.66 $2.70 $2.62 $2.68 $2.68 25,105
2023-07-18 $2.51 $2.66 $2.51 $2.64 $2.64 38,062
2023-07-17 $2.44 $2.60 $2.44 $2.55 $2.55 31,017
2023-07-14 $2.45 $2.49 $2.42 $2.45 $2.45 24,564
2023-07-13 $2.35 $2.50 $2.30 $2.43 $2.43 53,956
2023-07-12 $2.52 $2.60 $2.33 $2.37 $2.37 88,317
2023-07-11 $2.60 $2.71 $2.54 $2.57 $2.57 22,025
2023-07-10 $2.55 $2.70 $2.51 $2.60 $2.60 24,448
2023-07-07 $2.55 $2.70 $2.52 $2.56 $2.56 80,173
2023-07-06 $2.48 $2.57 $2.48 $2.54 $2.54 20,039
2023-07-05 $2.40 $2.64 $2.40 $2.50 $2.50 81,843
2023-07-03 $2.46 $2.49 $2.35 $2.44 $2.44 17,898
2023-06-30 $2.44 $2.46 $2.36 $2.41 $2.41 31,063
2023-06-29 $2.44 $2.64 $2.40 $2.41 $2.41 173,161
2023-06-28 $2.47 $2.55 $2.33 $2.44 $2.44 43,793
2023-06-27 $2.32 $2.51 $2.29 $2.48 $2.48 35,385
2023-06-26 $2.44 $2.50 $2.32 $2.34 $2.34 10,163
2023-06-23 $2.47 $2.56 $2.41 $2.48 $2.48 36,056
2023-06-22 $2.58 $2.60 $2.37 $2.51 $2.51 27,995
2023-06-21 $2.31 $2.70 $2.31 $2.56 $2.56 128,255
2023-06-20 $2.27 $2.47 $2.26 $2.32 $2.32 48,580
2023-06-16 $2.31 $2.35 $2.19 $2.30 $2.30 20,561
2023-06-15 $2.22 $2.41 $2.22 $2.30 $2.30 28,969
2023-06-14 $2.55 $2.56 $2.25 $2.28 $2.28 85,416
2023-06-13 $2.62 $2.75 $2.56 $2.61 $2.61 64,458
2023-06-12 $2.30 $2.61 $2.23 $2.56 $2.56 167,184
2023-06-09 $2.09 $2.42 $2.08 $2.29 $2.29 155,733
2023-06-08 $2.24 $2.36 $2.14 $2.14 $2.14 67,352
2023-06-07 $2.26 $2.31 $2.22 $2.24 $2.24 38,779
2023-06-06 $2.22 $2.36 $2.13 $2.20 $2.20 95,181
2023-06-05 $2.15 $2.39 $2.09 $2.22 $2.22 106,615
2023-06-02 $2.24 $2.29 $2.06 $2.11 $2.11 65,284
2023-06-01 $2.10 $2.25 $2.03 $2.20 $2.20 91,993
2023-05-31 $1.99 $2.19 $1.91 $2.10 $2.10 164,386
2023-05-30 $1.75 $1.97 $1.75 $1.94 $1.94 108,338
2023-05-26 $1.82 $1.92 $1.64 $1.74 $1.74 129,042
2023-05-25 $1.86 $1.91 $1.79 $1.83 $1.83 649,566
2023-05-24 $1.90 $1.99 $1.78 $1.84 $1.84 1,555,650
2023-05-23 $2.00 $2.09 $1.91 $1.91 $1.91 58,045
2023-05-22 $2.43 $2.50 $1.95 $1.96 $1.96 57,474
2023-05-19 $2.18 $2.54 $2.17 $2.41 $2.41 137,692
2023-05-18 $2.17 $2.27 $2.03 $2.22 $2.22 73,655
2023-05-17 $2.01 $2.27 $1.99 $2.13 $2.13 142,722
2023-05-16 $2.07 $2.37 $2.03 $2.04 $2.04 138,316
2023-05-15 $1.90 $2.10 $1.89 $2.06 $2.06 69,202
2023-05-12 $1.91 $1.96 $1.88 $1.92 $1.92 52,005
2023-05-11 $1.88 $1.88 $1.75 $1.88 $1.88 156,889
2023-05-10 $1.70 $1.73 $1.67 $1.71 $1.71 55,723
2023-05-09 $1.74 $1.81 $1.69 $1.69 $1.69 55,714
2023-05-08 $1.80 $1.80 $1.73 $1.74 $1.74 50,910
2023-05-05 $1.77 $1.86 $1.72 $1.74 $1.74 39,294
2023-05-04 $1.75 $1.84 $1.73 $1.78 $1.78 63,439
2023-05-03 $1.91 $2.10 $1.76 $1.76 $1.76 126,024
2023-05-02 $1.91 $1.96 $1.84 $1.87 $1.87 81,369
2023-05-01 $1.89 $1.95 $1.89 $1.91 $1.91 44,042
2023-04-28 $2.15 $2.15 $1.87 $1.87 $1.87 68,012
2023-04-27 $2.18 $2.20 $2.10 $2.12 $2.12 116,067
2023-04-26 $2.23 $2.30 $2.16 $2.16 $2.16 117,179
2023-04-25 $2.28 $2.44 $2.22 $2.23 $2.23 56,367
2023-04-24 $2.22 $2.42 $2.22 $2.30 $2.30 109,396
2023-04-21 $2.15 $2.31 $2.15 $2.22 $2.22 135,250
2023-04-20 $2.27 $2.32 $2.12 $2.14 $2.14 39,084
2023-04-19 $2.33 $2.38 $2.25 $2.27 $2.27 90,930
2023-04-18 $2.36 $2.40 $2.33 $2.33 $2.33 68,966
2023-04-17 $2.34 $2.43 $2.32 $2.34 $2.34 79,408
2023-04-14 $2.60 $2.63 $2.30 $2.34 $2.34 110,675
2023-04-13 $2.69 $2.79 $2.58 $2.59 $2.59 63,309
2023-04-12 $2.85 $3.11 $2.42 $2.69 $2.69 126,097
2023-04-11 $3.53 $4.00 $2.85 $3.01 $3.01 209,561
2023-04-10 $3.52 $3.68 $3.52 $3.58 $3.58 49,471
2023-04-06 $3.51 $3.65 $3.51 $3.63 $3.63 29,844
2023-04-05 $3.52 $3.57 $3.46 $3.56 $3.56 37,285
2023-04-04 $3.54 $3.62 $3.54 $3.58 $3.58 31,122
2023-04-03 $3.72 $3.74 $3.54 $3.60 $3.60 41,451
2023-03-31 $3.59 $3.75 $3.59 $3.71 $3.71 73,306
2023-03-30 $3.51 $3.68 $3.50 $3.65 $3.65 43,477
2023-03-29 $3.50 $3.65 $3.46 $3.56 $3.56 22,966
2023-03-28 $3.42 $3.57 $3.30 $3.55 $3.55 105,991
2023-03-27 $3.27 $3.44 $3.26 $3.41 $3.41 47,877
2023-03-24 $3.16 $3.37 $3.07 $3.31 $3.31 39,811
2023-03-23 $3.05 $3.22 $3.05 $3.18 $3.18 47,973
2023-03-22 $3.00 $3.11 $3.00 $3.10 $3.10 35,049
2023-03-21 $2.95 $3.10 $2.95 $3.00 $3.00 51,012
2023-03-20 $2.92 $3.05 $2.92 $2.99 $2.99 61,127
2023-03-17 $2.96 $3.02 $2.90 $2.93 $2.93 67,136
2023-03-16 $2.97 $3.07 $2.84 $3.03 $3.03 49,912
2023-03-15 $2.97 $3.09 $2.96 $3.04 $3.04 55,101
2023-03-14 $3.12 $3.19 $3.01 $3.10 $3.10 68,507
2023-03-13 $3.23 $3.42 $3.10 $3.20 $3.20 82,270
2023-03-10 $3.20 $3.36 $3.19 $3.30 $3.30 64,681
2023-03-09 $3.05 $3.23 $3.02 $3.19 $3.19 48,382
2023-03-08 $3.09 $3.10 $3.05 $3.05 $3.05 6,306
2023-03-07 $3.00 $3.16 $3.00 $3.05 $3.05 25,562
2023-03-06 $2.96 $3.07 $2.96 $3.05 $3.05 26,784
2023-03-03 $3.04 $3.11 $2.91 $3.06 $3.06 21,990
2023-03-02 $2.91 $3.02 $2.91 $2.99 $2.99 22,481
2023-03-01 $2.99 $3.01 $2.96 $2.97 $2.97 18,704
2023-02-28 $2.91 $3.00 $2.84 $2.95 $2.95 51,480
2023-02-27 $2.93 $2.98 $2.90 $2.95 $2.95 27,041
2023-02-24 $2.76 $3.00 $2.76 $2.93 $2.93 22,206
2023-02-23 $2.90 $2.90 $2.80 $2.83 $2.83 25,640
2023-02-22 $2.82 $2.92 $2.77 $2.87 $2.87 34,697
2023-02-21 $2.86 $2.89 $2.74 $2.82 $2.82 40,558
2023-02-17 $2.73 $2.89 $2.72 $2.86 $2.86 24,257
2023-02-16 $2.72 $2.85 $2.72 $2.78 $2.78 7,819
2023-02-15 $2.68 $2.80 $2.68 $2.75 $2.75 16,860
2023-02-14 $2.62 $2.77 $2.61 $2.73 $2.73 19,291
2023-02-13 $2.58 $2.80 $2.56 $2.70 $2.70 65,924
2023-02-10 $2.49 $2.70 $2.46 $2.66 $2.66 34,538
2023-02-09 $2.39 $2.47 $2.39 $2.45 $2.45 6,833
2023-02-08 $2.45 $2.51 $2.45 $2.50 $2.50 5,961
2023-02-07 $2.54 $2.67 $2.39 $2.53 $2.53 19,034
2023-02-06 $2.49 $2.67 $2.37 $2.49 $2.49 37,075
2023-02-03 $2.52 $2.65 $2.47 $2.55 $2.55 72,568
2023-02-02 $2.46 $2.53 $2.37 $2.50 $2.50 35,614
2023-02-01 $2.34 $2.53 $2.34 $2.38 $2.38 76,837
2023-01-31 $2.35 $2.46 $2.30 $2.40 $2.40 43,534
2023-01-30 $2.41 $2.49 $2.35 $2.35 $2.35 16,625
2023-01-27 $2.39 $2.48 $2.38 $2.41 $2.41 12,010
2023-01-26 $2.45 $2.57 $2.25 $2.46 $2.46 49,707
2023-01-25 $2.40 $2.55 $2.40 $2.44 $2.44 9,732
2023-01-24 $2.48 $2.60 $2.37 $2.47 $2.47 26,360
2023-01-23 $2.40 $2.42 $2.30 $2.42 $2.42 16,974
2023-01-20 $2.40 $2.57 $2.32 $2.39 $2.39 41,189
2023-01-19 $2.32 $2.38 $2.27 $2.37 $2.37 11,618
2023-01-18 $2.34 $2.49 $2.34 $2.36 $2.36 24,476
2023-01-17 $2.47 $2.47 $2.31 $2.36 $2.36 17,604
2023-01-13 $2.33 $2.49 $2.28 $2.46 $2.46 44,759
2023-01-12 $2.26 $2.40 $2.22 $2.35 $2.35 20,389
2023-01-11 $2.37 $2.39 $2.26 $2.31 $2.31 12,955
2023-01-10 $2.24 $2.41 $2.12 $2.35 $2.35 69,518
2023-01-09 $2.15 $2.32 $2.10 $2.30 $2.30 32,239
2023-01-06 $2.05 $2.32 $2.05 $2.18 $2.18 45,746
2023-01-05 $2.25 $2.28 $2.11 $2.13 $2.13 12,743
2023-01-04 $2.06 $2.25 $2.06 $2.23 $2.23 19,646
2023-01-03 $2.07 $2.20 $2.06 $2.08 $2.08 38,241
2022-12-30 $2.22 $2.38 $2.02 $2.13 $2.13 99,438
2022-12-29 $2.20 $2.31 $2.18 $2.23 $2.23 31,693
2022-12-28 $2.16 $2.31 $2.16 $2.20 $2.20 62,037
2022-12-27 $2.24 $2.41 $2.15 $2.17 $2.17 20,461
2022-12-23 $2.28 $2.44 $2.18 $2.28 $2.28 62,254
2022-12-22 $2.14 $2.32 $2.14 $2.29 $2.29 36,749
2022-12-21 $2.01 $2.33 $2.01 $2.18 $2.18 73,037
2022-12-20 $2.26 $2.45 $2.02 $2.02 $2.02 151,060
2022-12-19 $2.28 $2.49 $2.21 $2.32 $2.32 109,322
2022-12-16 $2.20 $2.42 $2.20 $2.24 $2.24 47,957
2022-12-15 $2.30 $2.35 $2.21 $2.22 $2.22 31,956
2022-12-14 $2.35 $2.37 $2.30 $2.31 $2.31 31,802
2022-12-13 $2.56 $2.64 $2.26 $2.35 $2.35 59,444
2022-12-12 $2.63 $2.79 $2.56 $2.60 $2.60 27,832
2022-12-09 $2.72 $2.97 $2.60 $2.81 $2.81 76,113
2022-12-08 $2.71 $2.94 $2.64 $2.74 $2.74 45,560
2022-12-07 $2.79 $2.81 $2.54 $2.62 $2.62 64,910
2022-12-06 $3.04 $3.31 $2.85 $2.85 $2.85 124,502
2022-12-05 $2.71 $3.17 $2.67 $3.07 $3.07 73,798
2022-12-02 $2.70 $2.76 $2.67 $2.73 $2.73 16,274
2022-12-01 $2.71 $2.80 $2.64 $2.73 $2.73 45,657
2022-11-30 $2.70 $2.82 $2.63 $2.74 $2.74 68,290
2022-11-29 $2.80 $2.88 $2.67 $2.78 $2.78 42,531
2022-11-28 $2.73 $2.95 $2.72 $2.87 $2.87 30,290
2022-11-25 $2.86 $2.93 $2.77 $2.80 $2.80 11,307
2022-11-23 $2.91 $3.00 $2.90 $2.93 $2.93 32,029
2022-11-22 $2.95 $2.98 $2.84 $2.88 $2.88 10,665
2022-11-21 $2.91 $3.09 $2.80 $2.90 $2.90 49,380
2022-11-18 $3.08 $3.26 $2.89 $2.91 $2.91 56,625
2022-11-17 $3.37 $3.47 $3.10 $3.10 $3.10 46,782
2022-11-16 $3.42 $3.50 $3.21 $3.40 $3.40 46,425
2022-11-15 $3.20 $3.48 $3.20 $3.46 $3.46 55,015
2022-11-14 $3.32 $3.65 $3.15 $3.29 $3.29 128,556
2022-11-11 $3.17 $3.42 $3.00 $3.41 $3.41 66,167
2022-11-10 $3.00 $3.32 $2.75 $3.18 $3.18 150,000
2022-11-09 $2.21 $2.75 $2.21 $2.57 $2.57 119,346
2022-11-08 $2.18 $2.27 $2.15 $2.23 $2.23 42,706
2022-11-07 $2.10 $2.30 $1.93 $2.21 $2.21 92,046
2022-11-04 $2.30 $2.47 $2.22 $2.22 $2.22 38,733
2022-11-03 $2.63 $2.69 $2.42 $2.42 $2.42 41,072
2022-11-02 $2.60 $2.77 $2.53 $2.68 $2.68 37,282
2022-11-01 $2.68 $2.76 $2.65 $2.66 $2.66 17,039
2022-10-31 $2.69 $2.83 $2.69 $2.69 $2.69 34,510
2022-10-28 $2.72 $2.85 $2.70 $2.77 $2.77 26,893
2022-10-27 $2.60 $2.82 $2.60 $2.71 $2.71 36,289
2022-10-26 $2.61 $2.75 $2.57 $2.63 $2.63 27,455
2022-10-25 $2.65 $2.72 $2.65 $2.65 $2.65 24,552
2022-10-24 $2.88 $2.88 $2.66 $2.66 $2.66 28,635
2022-10-21 $2.97 $3.01 $2.84 $2.85 $2.85 31,769
2022-10-20 $3.10 $3.12 $3.01 $3.01 $3.01 22,213
2022-10-19 $3.16 $3.21 $3.11 $3.11 $3.11 35,354
2022-10-18 $3.20 $3.37 $3.15 $3.15 $3.15 62,151
2022-10-17 $3.32 $3.40 $3.24 $3.24 $3.24 25,988
2022-10-14 $3.40 $3.47 $3.31 $3.36 $3.36 15,869
2022-10-13 $3.21 $3.40 $3.16 $3.35 $3.35 38,873
2022-10-12 $3.23 $3.37 $3.21 $3.24 $3.24 68,791
2022-10-11 $3.24 $3.30 $3.20 $3.24 $3.24 30,506
2022-10-10 $3.28 $3.31 $3.28 $3.28 $3.28 23,368
2022-10-07 $3.33 $3.41 $3.30 $3.32 $3.32 51,291
2022-10-06 $3.42 $3.43 $3.38 $3.38 $3.38 16,282
2022-10-05 $3.37 $3.41 $3.36 $3.37 $3.37 20,586
2022-10-04 $3.40 $3.51 $3.38 $3.43 $3.43 27,951
2022-10-03 $3.32 $3.40 $3.31 $3.38 $3.38 25,127
2022-09-30 $3.31 $3.41 $3.31 $3.34 $3.34 108,295
2022-09-29 $3.31 $3.40 $3.30 $3.35 $3.35 27,683
2022-09-28 $3.37 $3.43 $3.33 $3.33 $3.33 26,308
2022-09-27 $3.36 $3.45 $3.34 $3.37 $3.37 33,705
2022-09-26 $3.29 $3.38 $3.29 $3.34 $3.34 66,094
2022-09-23 $3.38 $3.44 $3.36 $3.39 $3.39 37,373
2022-09-22 $3.46 $3.56 $3.42 $3.43 $3.43 40,350
2022-09-21 $3.61 $3.63 $3.41 $3.49 $3.49 45,896
2022-09-20 $3.46 $3.69 $3.45 $3.65 $3.65 39,164
2022-09-19 $3.50 $3.55 $3.47 $3.51 $3.51 55,560
2022-09-16 $3.56 $3.63 $3.51 $3.52 $3.52 104,934
2022-09-15 $3.56 $3.62 $3.55 $3.60 $3.60 26,319
2022-09-14 $3.58 $3.64 $3.56 $3.57 $3.57 67,339
2022-09-13 $3.60 $3.70 $3.58 $3.60 $3.60 31,334
2022-09-12 $3.62 $3.70 $3.61 $3.64 $3.64 39,356
2022-09-09 $3.68 $3.74 $3.63 $3.63 $3.63 32,794
2022-09-08 $3.67 $3.72 $3.64 $3.69 $3.69 79,499
2022-09-07 $3.68 $3.73 $3.61 $3.68 $3.68 37,807
2022-09-06 $3.71 $3.81 $3.71 $3.72 $3.72 49,068
2022-09-02 $3.75 $3.82 $3.71 $3.74 $3.74 39,208
2022-09-01 $3.76 $3.81 $3.75 $3.77 $3.77 35,823
2022-08-31 $3.76 $3.84 $3.76 $3.79 $3.79 45,984
2022-08-30 $3.81 $3.97 $3.75 $3.80 $3.80 50,274
2022-08-29 $3.77 $3.93 $3.73 $3.84 $3.84 47,071
2022-08-26 $3.87 $4.00 $3.76 $3.84 $3.84 35,908
2022-08-25 $3.84 $3.95 $3.83 $3.92 $3.92 34,232
2022-08-24 $3.82 $3.90 $3.78 $3.86 $3.86 22,916
2022-08-23 $3.83 $3.92 $3.82 $3.87 $3.87 33,248
2022-08-22 $3.92 $4.00 $3.84 $3.88 $3.88 39,434
2022-08-19 $3.80 $4.13 $3.73 $4.00 $4.00 136,718
2022-08-18 $3.75 $3.85 $3.72 $3.82 $3.82 76,633
2022-08-17 $3.89 $3.89 $3.77 $3.80 $3.80 46,161
2022-08-16 $3.90 $3.97 $3.89 $3.92 $3.92 32,089
2022-08-15 $3.80 $3.96 $3.76 $3.96 $3.96 21,637
2022-08-12 $3.79 $3.86 $3.79 $3.84 $3.84 64,374
2022-08-11 $3.84 $3.91 $3.79 $3.81 $3.81 66,294
2022-08-10 $3.83 $3.96 $3.81 $3.82 $3.82 46,320
2022-08-09 $3.85 $3.95 $3.79 $3.84 $3.84 52,421
2022-08-08 $3.82 $4.01 $3.82 $3.91 $3.91 54,405
2022-08-05 $3.90 $3.94 $3.74 $3.85 $3.85 85,491
2022-08-04 $3.85 $3.95 $3.85 $3.87 $3.87 43,746
2022-08-03 $3.85 $4.01 $3.85 $3.87 $3.87 66,960
2022-08-02 $4.05 $4.05 $3.90 $3.92 $3.92 71,075
2022-08-01 $3.87 $4.09 $3.86 $3.97 $3.97 124,353
2022-07-29 $3.90 $3.99 $3.86 $3.87 $3.87 70,230
2022-07-28 $3.90 $4.07 $3.89 $3.93 $3.93 47,370
2022-07-27 $3.93 $4.09 $3.89 $3.96 $3.96 65,054
2022-07-26 $3.88 $4.05 $3.88 $3.92 $3.92 72,001
2022-07-25 $3.87 $4.03 $3.81 $3.94 $3.94 40,783
2022-07-22 $3.84 $3.98 $3.84 $3.88 $3.88 29,438
2022-07-21 $3.89 $3.93 $3.83 $3.89 $3.89 37,590
2022-07-20 $3.98 $4.00 $3.85 $3.87 $3.87 59,028
2022-07-19 $3.88 $4.09 $3.88 $3.92 $3.92 88,647
2022-07-18 $3.91 $4.02 $3.85 $3.92 $3.92 65,417
2022-07-15 $3.99 $3.99 $3.82 $3.91 $3.91 54,204
2022-07-14 $3.95 $4.10 $3.90 $3.99 $3.99 71,686
2022-07-13 $4.01 $4.07 $3.91 $4.06 $4.06 46,896
2022-07-12 $4.09 $4.28 $4.06 $4.06 $4.06 79,361
2022-07-11 $4.04 $4.24 $4.04 $4.14 $4.14 59,275
2022-07-08 $3.98 $4.20 $3.91 $4.11 $4.11 95,470
2022-07-07 $4.14 $4.33 $3.97 $4.01 $4.01 104,707
2022-07-06 $4.05 $4.26 $4.05 $4.14 $4.14 56,540
2022-07-05 $4.18 $4.21 $3.92 $4.01 $4.01 246,901
2022-07-01 $4.17 $4.32 $4.01 $4.14 $4.14 73,880
2022-06-30 $4.17 $4.39 $4.11 $4.19 $4.19 134,576
2022-06-29 $4.23 $4.28 $4.10 $4.17 $4.17 103,112
2022-06-28 $4.10 $4.25 $4.10 $4.20 $4.20 118,208
2022-06-27 $4.33 $4.33 $3.85 $4.08 $4.08 221,633
2022-06-24 $3.98 $4.52 $3.84 $4.31 $4.31 6,592,889
2022-06-23 $3.82 $4.03 $3.82 $3.93 $3.93 231,867
2022-06-22 $3.82 $3.94 $3.79 $3.83 $3.83 305,116
2022-06-21 $3.83 $3.85 $3.77 $3.79 $3.79 335,959
2022-06-17 $3.80 $3.92 $3.74 $3.81 $3.81 324,013
2022-06-16 $3.81 $3.84 $3.76 $3.79 $3.79 263,656
2022-06-15 $3.92 $3.92 $3.82 $3.86 $3.86 198,384
2022-06-14 $3.81 $3.84 $3.76 $3.80 $3.80 181,120
2022-06-13 $3.71 $3.89 $3.71 $3.81 $3.81 215,152
2022-06-10 $3.89 $3.89 $3.76 $3.83 $3.83 126,234
2022-06-09 $3.83 $3.98 $3.72 $3.93 $3.93 215,967
2022-06-08 $3.95 $3.96 $3.70 $3.86 $3.86 156,741
2022-06-07 $3.32 $4.02 $3.32 $3.90 $3.90 371,368
2022-06-06 $3.55 $3.64 $3.26 $3.34 $3.34 303,220
2022-06-03 $3.30 $3.57 $3.23 $3.51 $3.51 322,773
2022-06-02 $3.17 $3.39 $3.17 $3.34 $3.34 171,591
2022-06-01 $3.38 $3.38 $3.18 $3.21 $3.21 241,955
2022-05-31 $3.25 $3.58 $3.25 $3.32 $3.32 244,408
2022-05-27 $3.19 $3.30 $3.17 $3.30 $3.30 107,514
2022-05-26 $3.51 $3.54 $3.18 $3.19 $3.19 243,004
2022-05-25 $3.30 $3.60 $3.29 $3.54 $3.54 140,937
2022-05-24 $3.47 $3.47 $3.20 $3.28 $3.28 177,007
2022-05-23 $3.32 $3.42 $3.25 $3.34 $3.34 145,081
2022-05-20 $3.23 $3.35 $3.18 $3.29 $3.29 194,153
2022-05-19 $3.23 $3.28 $3.17 $3.20 $3.20 177,626
2022-05-18 $3.29 $3.39 $3.15 $3.25 $3.25 179,365
2022-05-17 $3.21 $3.43 $3.21 $3.35 $3.35 165,621
2022-05-16 $3.11 $3.29 $3.06 $3.18 $3.18 223,150
2022-05-13 $3.19 $3.20 $3.11 $3.15 $3.15 192,360
2022-05-12 $3.15 $3.34 $3.10 $3.17 $3.17 225,177
2022-05-11 $3.10 $3.23 $3.04 $3.17 $3.17 205,504
2022-05-10 $2.70 $3.17 $2.61 $3.09 $3.09 287,277
2022-05-09 $2.46 $2.70 $2.45 $2.69 $2.69 292,725
2022-05-06 $2.49 $2.54 $2.46 $2.49 $2.49 153,501
2022-05-05 $2.81 $2.81 $2.50 $2.53 $2.53 214,758
2022-05-04 $2.92 $2.93 $2.70 $2.80 $2.80 192,006
2022-05-03 $3.02 $3.05 $2.91 $2.93 $2.93 133,445
2022-05-02 $3.03 $3.07 $2.98 $3.04 $3.04 179,235
2022-04-29 $2.97 $3.04 $2.93 $2.99 $2.99 235,946
2022-04-28 $3.16 $3.16 $3.00 $3.02 $3.02 174,179
2022-04-27 $3.10 $3.13 $3.10 $3.13 $3.13 212,959
2022-04-26 $3.49 $3.49 $3.10 $3.12 $3.12 163,968
2022-04-25 $3.71 $3.78 $3.46 $3.51 $3.51 184,848
2022-04-22 $3.70 $3.77 $3.69 $3.74 $3.74 278,900
2022-04-21 $3.72 $3.79 $3.62 $3.74 $3.74 192,366
2022-04-20 $4.07 $4.07 $3.66 $3.70 $3.70 192,820
2022-04-19 $4.11 $4.17 $3.94 $3.96 $3.96 99,468
2022-04-18 $4.25 $4.32 $4.10 $4.11 $4.11 180,136
2022-04-14 $4.25 $4.31 $4.21 $4.26 $4.26 81,649
2022-04-13 $4.25 $4.28 $4.23 $4.26 $4.26 94,533
2022-04-12 $4.25 $4.33 $4.21 $4.25 $4.25 83,442
2022-04-11 $4.35 $4.36 $4.25 $4.25 $4.25 59,761
2022-04-08 $4.25 $4.35 $4.25 $4.35 $4.35 138,463
2022-04-07 $4.25 $4.26 $4.25 $4.25 $4.25 61,222
2022-04-06 $4.25 $4.28 $4.21 $4.25 $4.25 91,976
2022-04-05 $4.25 $4.31 $4.25 $4.25 $4.25 73,151
2022-04-04 $4.38 $4.43 $4.25 $4.26 $4.26 78,170
2022-04-01 $4.25 $4.42 $4.24 $4.40 $4.40 127,619
2022-03-31 $4.25 $4.30 $4.02 $4.24 $4.24 287,316
2022-03-30 $4.34 $4.42 $4.25 $4.25 $4.25 85,821
2022-03-29 $4.32 $4.43 $4.29 $4.36 $4.36 79,171
2022-03-28 $4.25 $4.30 $4.25 $4.29 $4.29 81,494
2022-03-25 $4.28 $4.32 $4.25 $4.27 $4.27 84,782
2022-03-24 $4.28 $4.28 $4.25 $4.25 $4.25 67,129
2022-03-23 $4.25 $4.28 $4.25 $4.25 $4.25 80,066
2022-03-22 $4.27 $4.32 $4.25 $4.26 $4.26 79,657
2022-03-21 $4.25 $4.33 $4.25 $4.27 $4.27 86,661
2022-03-18 $4.29 $4.35 $4.25 $4.25 $4.25 246,736
2022-03-17 $4.25 $4.30 $4.25 $4.26 $4.26 62,329
2022-03-16 $4.26 $4.30 $4.25 $4.26 $4.26 86,482
2022-03-15 $4.29 $4.29 $4.25 $4.25 $4.25 74,794
2022-03-14 $4.33 $4.35 $4.25 $4.26 $4.26 61,097
2022-03-11 $4.26 $4.36 $4.25 $4.25 $4.25 63,348
2022-03-10 $4.25 $4.32 $4.25 $4.30 $4.30 80,716
2022-03-09 $4.25 $4.35 $4.25 $4.26 $4.26 74,227
2022-03-08 $4.25 $4.33 $4.24 $4.25 $4.25 84,972
2022-03-07 $4.28 $4.28 $4.25 $4.25 $4.25 61,456
2022-03-04 $4.25 $4.33 $4.25 $4.25 $4.25 75,769
2022-03-03 $4.29 $4.29 $4.25 $4.25 $4.25 62,116
2022-03-02 $4.32 $4.35 $4.25 $4.26 $4.26 48,910
2022-03-01 $4.25 $4.31 $4.24 $4.25 $4.25 82,466
2022-02-28 $4.39 $4.41 $4.25 $4.25 $4.25 104,583
2022-02-25 $4.35 $4.42 $4.33 $4.41 $4.41 31,402
2022-02-24 $4.25 $4.35 $4.24 $4.33 $4.33 63,312
2022-02-23 $4.25 $4.32 $4.24 $4.24 $4.24 58,311
2022-02-22 $4.27 $4.34 $4.24 $4.24 $4.24 54,906
2022-02-18 $4.26 $4.40 $4.26 $4.33 $4.33 58,070
2022-02-17 $4.44 $4.50 $4.32 $4.33 $4.33 44,253
2022-02-16 $4.42 $4.58 $4.42 $4.50 $4.50 47,563
2022-02-15 $4.32 $4.51 $4.32 $4.44 $4.44 61,055
2022-02-14 $4.28 $4.35 $4.25 $4.29 $4.29 38,374
2022-02-11 $4.15 $4.29 $4.15 $4.26 $4.26 106,688
2022-02-10 $4.19 $4.28 $4.15 $4.17 $4.17 61,613
2022-02-09 $4.37 $4.40 $4.18 $4.21 $4.21 107,019
2022-02-08 $4.35 $4.43 $4.31 $4.38 $4.38 42,504
2022-02-07 $4.40 $4.48 $4.34 $4.34 $4.34 65,720
2022-02-04 $4.30 $4.49 $4.21 $4.44 $4.44 73,702
2022-02-03 $4.56 $4.61 $4.29 $4.31 $4.31 99,219
2022-02-02 $4.67 $4.72 $4.54 $4.62 $4.62 85,370
2022-02-01 $4.74 $4.75 $4.68 $4.70 $4.70 80,666
2022-01-31 $4.61 $4.76 $4.60 $4.75 $4.75 68,764
2022-01-28 $4.54 $4.75 $4.54 $4.71 $4.71 102,111
2022-01-27 $4.79 $4.79 $4.55 $4.57 $4.57 61,747
2022-01-26 $4.71 $4.90 $4.70 $4.71 $4.71 102,457
2022-01-25 $4.63 $4.80 $4.56 $4.66 $4.66 54,335
2022-01-24 $4.55 $4.90 $4.55 $4.71 $4.71 117,169
2022-01-21 $4.73 $4.86 $4.61 $4.64 $4.64 146,289
2022-01-20 $4.81 $4.87 $4.80 $4.80 $4.80 66,003
2022-01-19 $4.85 $4.89 $4.81 $4.85 $4.85 65,932
2022-01-18 $5.05 $5.09 $4.81 $4.87 $4.87 98,762
2022-01-14 $4.94 $5.11 $4.94 $5.09 $5.09 41,265
2022-01-13 $4.98 $5.05 $4.95 $5.01 $5.01 70,067
2022-01-12 $5.08 $5.19 $4.94 $4.94 $4.94 98,003
2022-01-11 $5.22 $5.22 $5.08 $5.11 $5.11 47,243
2022-01-10 $5.28 $5.28 $5.15 $5.24 $5.24 45,552
2022-01-07 $5.35 $5.42 $5.29 $5.31 $5.31 28,603
2022-01-06 $5.29 $5.38 $5.25 $5.35 $5.35 39,068
2022-01-05 $5.32 $5.49 $5.30 $5.33 $5.33 60,400
2022-01-04 $5.38 $5.44 $5.33 $5.36 $5.36 45,889
2022-01-03 $5.30 $5.48 $5.30 $5.38 $5.38 78,040
2021-12-31 $5.58 $5.58 $5.25 $5.31 $5.31 97,485
2021-12-30 $5.56 $5.65 $5.52 $5.56 $5.56 32,659
2021-12-29 $5.52 $5.59 $5.41 $5.55 $5.55 91,553
2021-12-28 $5.60 $5.64 $5.47 $5.49 $5.49 66,772
2021-12-27 $5.65 $5.67 $5.50 $5.62 $5.62 91,591
2021-12-23 $5.69 $5.88 $5.69 $5.76 $5.76 25,631
2021-12-22 $5.74 $5.74 $5.63 $5.72 $5.72 31,673
2021-12-21 $5.58 $5.78 $5.58 $5.72 $5.72 25,141
2021-12-20 $5.60 $5.63 $5.55 $5.60 $5.60 71,317
2021-12-17 $5.84 $5.84 $5.63 $5.64 $5.64 120,240
2021-12-16 $5.85 $5.97 $5.71 $5.75 $5.75 59,926
2021-12-15 $5.65 $6.17 $5.64 $5.84 $5.84 189,641
2021-12-14 $5.60 $5.80 $5.59 $5.65 $5.65 86,068
2021-12-13 $5.75 $5.87 $5.60 $5.62 $5.62 51,724
2021-12-10 $5.77 $5.86 $5.77 $5.84 $5.84 18,123
2021-12-09 $5.73 $5.86 $5.73 $5.78 $5.78 31,245
2021-12-08 $5.85 $5.85 $5.75 $5.79 $5.79 27,633
2021-12-07 $5.90 $5.96 $5.81 $5.83 $5.83 33,703
2021-12-06 $5.84 $5.95 $5.74 $5.84 $5.84 46,265
2021-12-03 $5.84 $5.84 $5.66 $5.75 $5.75 45,651
2021-12-02 $5.65 $5.85 $5.65 $5.81 $5.81 31,195
2021-12-01 $5.77 $5.90 $5.67 $5.67 $5.67 80,533
2021-11-30 $5.75 $5.88 $5.67 $5.67 $5.67 66,959
2021-11-29 $5.95 $6.04 $5.81 $5.82 $5.82 57,742
2021-11-26 $6.00 $6.02 $5.86 $5.86 $5.86 87,171
2021-11-24 $6.12 $6.20 $6.12 $6.15 $6.15 27,991
2021-11-23 $6.11 $6.22 $6.10 $6.18 $6.18 51,786
2021-11-22 $6.27 $6.44 $6.04 $6.17 $6.17 51,930
2021-11-19 $6.18 $6.40 $6.14 $6.27 $6.27 59,496
2021-11-18 $6.19 $6.32 $6.13 $6.29 $6.29 61,889
2021-11-17 $6.22 $6.31 $6.10 $6.21 $6.21 71,050
2021-11-16 $6.40 $6.45 $6.27 $6.27 $6.27 54,509
2021-11-15 $6.49 $6.49 $6.41 $6.45 $6.45 47,424
2021-11-12 $6.50 $6.55 $6.43 $6.51 $6.51 19,973
2021-11-11 $6.58 $6.58 $6.46 $6.51 $6.51 30,923
2021-11-10 $6.57 $6.64 $6.52 $6.59 $6.59 39,356
2021-11-09 $6.58 $6.66 $6.49 $6.56 $6.56 48,627
2021-11-08 $6.93 $6.95 $6.58 $6.63 $6.63 52,985
2021-11-05 $6.40 $6.99 $6.40 $6.87 $6.87 190,247
2021-11-04 $6.45 $6.65 $6.29 $6.64 $6.64 180,584
2021-11-03 $6.43 $6.62 $6.43 $6.48 $6.48 241,898
2021-11-02 $6.44 $6.50 $6.37 $6.45 $6.45 51,483
2021-11-01 $6.41 $6.48 $6.36 $6.46 $6.46 48,675
2021-10-29 $6.41 $6.48 $6.39 $6.44 $6.44 66,737
2021-10-28 $6.36 $6.47 $6.26 $6.45 $6.45 51,051
2021-10-27 $6.35 $6.40 $6.33 $6.35 $6.35 39,272
2021-10-26 $6.34 $6.47 $6.34 $6.41 $6.41 58,652
2021-10-25 $6.42 $6.44 $6.35 $6.41 $6.41 66,259
2021-10-22 $6.39 $6.46 $6.35 $6.41 $6.41 32,982
2021-10-21 $6.39 $6.45 $6.36 $6.42 $6.42 32,729
2021-10-20 $6.29 $6.43 $6.29 $6.41 $6.41 40,645
2021-10-19 $6.30 $6.39 $6.30 $6.37 $6.37 33,150
2021-10-18 $6.27 $6.33 $6.27 $6.30 $6.30 47,466
2021-10-15 $6.38 $6.38 $6.27 $6.32 $6.32 91,564
2021-10-14 $6.20 $6.24 $6.17 $6.21 $6.21 38,076
2021-10-13 $6.32 $6.32 $6.14 $6.17 $6.17 44,961
2021-10-12 $6.36 $6.40 $6.32 $6.35 $6.35 31,437
2021-10-11 $6.40 $6.40 $6.31 $6.35 $6.35 43,851
2021-10-08 $6.34 $6.41 $6.32 $6.37 $6.37 24,268
2021-10-07 $6.31 $6.41 $6.31 $6.36 $6.36 46,523
2021-10-06 $6.25 $6.38 $6.21 $6.30 $6.30 49,746
2021-10-05 $6.30 $6.36 $6.19 $6.31 $6.31 82,725
2021-10-04 $6.36 $6.44 $6.28 $6.30 $6.30 66,927
2021-10-01 $6.22 $6.50 $6.22 $6.41 $6.41 147,281
2021-09-30 $6.25 $6.25 $6.15 $6.21 $6.21 48,949
2021-09-29 $6.18 $6.25 $6.17 $6.24 $6.24 44,267
2021-09-28 $6.12 $6.25 $6.12 $6.17 $6.17 62,860
2021-09-27 $6.06 $6.25 $6.06 $6.21 $6.21 97,106
2021-09-24 $5.99 $6.18 $5.99 $6.13 $6.13 65,439
2021-09-23 $5.99 $6.10 $5.97 $6.07 $6.07 54,136
2021-09-22 $5.96 $6.08 $5.95 $6.00 $6.00 48,094
2021-09-21 $5.92 $6.02 $5.89 $5.98 $5.98 64,884
2021-09-20 $5.66 $5.94 $5.66 $5.92 $5.92 86,618
2021-09-17 $5.65 $5.81 $5.51 $5.81 $5.81 570,006
2021-09-16 $5.68 $5.70 $5.60 $5.65 $5.65 83,704
2021-09-15 $5.73 $5.78 $5.64 $5.70 $5.70 96,638
2021-09-14 $5.74 $5.89 $5.71 $5.75 $5.75 113,466
2021-09-13 $5.74 $5.81 $5.71 $5.73 $5.73 80,623
2021-09-10 $5.77 $5.78 $5.68 $5.75 $5.75 98,565
2021-09-09 $5.80 $5.85 $5.77 $5.77 $5.77 120,111
2021-09-08 $5.89 $5.93 $5.82 $5.85 $5.85 81,082
2021-09-07 $5.95 $5.98 $5.90 $5.93 $5.93 126,672
2021-09-03 $6.01 $6.01 $5.95 $5.99 $5.99 44,235
2021-09-02 $6.08 $6.09 $5.97 $6.05 $6.05 40,153
2021-09-01 $5.94 $6.09 $5.94 $6.07 $6.07 42,303
2021-08-31 $5.86 $6.00 $5.86 $5.97 $5.97 51,390
2021-08-30 $5.78 $5.90 $5.78 $5.89 $5.89 78,415
2021-08-27 $5.70 $5.83 $5.70 $5.81 $5.81 101,863
2021-08-26 $5.64 $5.75 $5.63 $5.69 $5.69 44,318
2021-08-25 $5.60 $5.81 $5.60 $5.68 $5.68 46,324
2021-08-24 $5.66 $5.70 $5.59 $5.64 $5.64 69,477
2021-08-23 $5.61 $5.82 $5.61 $5.76 $5.76 29,216
2021-08-20 $5.55 $5.66 $5.55 $5.60 $5.60 60,498
2021-08-19 $5.53 $5.62 $5.52 $5.59 $5.59 36,978
2021-08-18 $5.66 $5.75 $5.60 $5.60 $5.60 55,204
2021-08-17 $5.70 $5.75 $5.64 $5.72 $5.72 48,211
2021-08-16 $5.86 $5.86 $5.72 $5.77 $5.77 55,243
2021-08-13 $5.89 $5.92 $5.89 $5.90 $5.90 42,676
2021-08-12 $5.85 $5.94 $5.81 $5.90 $5.90 73,541
2021-08-11 $5.66 $5.87 $5.66 $5.85 $5.85 76,239
2021-08-10 $5.59 $5.69 $5.50 $5.68 $5.68 31,708
2021-08-09 $5.54 $5.59 $5.52 $5.55 $5.55 40,271
2021-08-06 $5.59 $5.69 $5.57 $5.59 $5.59 57,753
2021-08-05 $5.53 $5.58 $5.50 $5.56 $5.56 33,610
2021-08-04 $5.42 $5.54 $5.42 $5.51 $5.51 71,808
2021-08-03 $5.35 $5.47 $5.34 $5.44 $5.44 61,772
2021-08-02 $5.28 $5.42 $5.26 $5.36 $5.36 69,910
2021-07-30 $5.38 $5.44 $5.32 $5.36 $5.36 36,378
2021-07-29 $5.53 $5.53 $5.41 $5.43 $5.43 34,467
2021-07-28 $5.41 $5.53 $5.38 $5.51 $5.51 66,368
2021-07-27 $5.43 $5.45 $5.35 $5.42 $5.42 50,167
2021-07-26 $5.47 $5.58 $5.47 $5.50 $5.50 48,614
2021-07-23 $5.44 $5.46 $5.39 $5.44 $5.44 30,040
2021-07-22 $5.37 $5.46 $5.34 $5.44 $5.44 65,670
2021-07-21 $5.39 $5.53 $5.39 $5.42 $5.42 52,697
2021-07-20 $5.34 $5.50 $5.26 $5.35 $5.35 138,475
2021-07-19 $5.35 $5.44 $5.33 $5.38 $5.38 85,958
2021-07-16 $5.35 $5.50 $5.31 $5.45 $5.45 191,614
2021-07-15 $5.27 $5.33 $5.26 $5.31 $5.31 66,526
2021-07-14 $5.32 $5.34 $5.26 $5.30 $5.30 68,037
2021-07-13 $5.26 $5.40 $5.26 $5.30 $5.30 79,806
2021-07-12 $5.34 $5.36 $5.27 $5.31 $5.31 55,655
2021-07-09 $5.56 $5.56 $5.34 $5.38 $5.38 109,106
2021-07-08 $5.40 $5.60 $5.35 $5.55 $5.55 380,594
2021-07-07 $5.38 $5.60 $5.38 $5.50 $5.50 131,299
2021-07-06 $5.37 $5.42 $5.36 $5.41 $5.41 72,709
2021-07-02 $5.40 $5.42 $5.31 $5.41 $5.41 86,921
2021-07-01 $5.34 $5.43 $5.34 $5.43 $5.43 62,045
2021-06-30 $5.30 $5.35 $5.24 $5.29 $5.29 196,914
2021-06-29 $5.36 $5.40 $5.31 $5.34 $5.34 164,875
2021-06-28 $5.41 $5.47 $5.31 $5.36 $5.36 122,060
2021-06-25 $5.40 $5.54 $5.38 $5.50 $5.50 351,507
2021-06-24 $5.47 $5.47 $5.32 $5.44 $5.44 112,179
2021-06-23 $5.43 $5.48 $5.38 $5.47 $5.47 176,885
2021-06-22 $5.33 $5.45 $5.33 $5.45 $5.45 181,588
2021-06-21 $5.17 $5.38 $5.09 $5.36 $5.36 188,219
2021-06-18 $5.08 $5.13 $5.04 $5.12 $5.12 178,851
2021-06-17 $5.13 $5.20 $5.10 $5.18 $5.18 137,169
2021-06-16 $5.06 $5.16 $5.06 $5.15 $5.15 72,464
2021-06-15 $5.07 $5.13 $5.05 $5.11 $5.11 81,541
2021-06-14 $5.01 $5.10 $5.01 $5.10 $5.10 76,619
2021-06-11 $5.07 $5.09 $4.90 $5.02 $5.02 201,587
2021-06-10 $5.07 $5.07 $4.96 $5.01 $5.01 61,028
2021-06-09 $5.02 $5.17 $5.00 $5.07 $5.07 92,625
2021-06-08 $5.10 $5.17 $5.01 $5.03 $5.03 97,091
2021-06-07 $4.88 $5.15 $4.88 $5.10 $5.10 159,555
2021-06-04 $5.02 $5.08 $4.81 $4.86 $4.86 205,429
2021-06-03 $5.27 $5.27 $5.03 $5.03 $5.03 111,442
2021-06-02 $5.04 $5.21 $5.04 $5.19 $5.19 159,926
2021-06-01 $5.23 $5.26 $5.02 $5.06 $5.06 125,407
2021-05-28 $5.25 $5.30 $5.16 $5.22 $5.22 116,335
2021-05-27 $5.21 $5.37 $5.18 $5.21 $5.21 634,653
2021-05-26 $5.25 $5.25 $5.09 $5.21 $5.21 144,535
2021-05-25 $5.46 $5.50 $5.21 $5.21 $5.21 121,667
2021-05-24 $5.46 $5.50 $5.37 $5.49 $5.49 134,774
2021-05-21 $5.46 $5.51 $5.39 $5.50 $5.50 59,477
2021-05-20 $5.55 $5.59 $5.32 $5.39 $5.39 80,330
2021-05-19 $5.54 $5.59 $5.45 $5.59 $5.59 101,566
2021-05-18 $5.56 $5.65 $5.54 $5.56 $5.56 84,978
2021-05-17 $5.61 $5.65 $5.54 $5.60 $5.60 63,426
2021-05-14 $5.68 $5.69 $5.53 $5.66 $5.66 57,006
2021-05-13 $5.52 $5.70 $5.50 $5.62 $5.62 134,822
2021-05-12 $5.70 $5.73 $5.50 $5.55 $5.55 96,911
2021-05-11 $5.65 $5.79 $5.65 $5.72 $5.72 99,642
2021-05-10 $5.70 $5.83 $5.66 $5.67 $5.67 93,224
2021-05-07 $5.65 $5.74 $5.65 $5.70 $5.70 44,495
2021-05-06 $5.70 $5.78 $5.65 $5.71 $5.71 52,470
2021-05-05 $5.77 $5.77 $5.67 $5.73 $5.73 48,600
2021-05-04 $5.83 $5.87 $5.74 $5.76 $5.76 53,573
2021-05-03 $5.90 $5.90 $5.82 $5.90 $5.90 68,211
2021-04-30 $5.68 $5.88 $5.68 $5.84 $5.84 113,678
2021-04-29 $5.72 $5.75 $5.69 $5.75 $5.75 54,528
2021-04-28 $5.70 $5.75 $5.69 $5.70 $5.70 51,256
2021-04-27 $5.68 $5.73 $5.67 $5.73 $5.73 64,865
2021-04-26 $5.72 $5.75 $5.69 $5.70 $5.70 45,680
2021-04-23 $5.82 $5.85 $5.69 $5.69 $5.69 67,671
2021-04-22 $5.88 $5.90 $5.76 $5.78 $5.78 60,643
2021-04-21 $5.77 $5.92 $5.73 $5.90 $5.90 90,618
2021-04-20 $5.66 $5.78 $5.64 $5.77 $5.77 76,798
2021-04-19 $5.84 $5.87 $5.65 $5.69 $5.69 68,603
2021-04-16 $5.92 $5.98 $5.82 $5.89 $5.89 53,304
2021-04-15 $5.71 $5.86 $5.69 $5.83 $5.83 51,568
2021-04-14 $5.69 $5.80 $5.67 $5.73 $5.73 54,490
2021-04-13 $5.74 $5.82 $5.70 $5.74 $5.74 40,003
2021-04-12 $5.88 $5.88 $5.72 $5.74 $5.74 51,773
2021-04-09 $6.09 $6.14 $5.87 $5.96 $5.96 74,705
2021-04-08 $5.68 $6.11 $5.61 $6.10 $6.10 172,939
2021-04-07 $5.77 $5.83 $5.63 $5.67 $5.67 96,978
2021-04-06 $5.69 $5.90 $5.69 $5.80 $5.80 84,230
2021-04-05 $5.88 $5.98 $5.69 $5.73 $5.73 79,755
2021-04-01 $5.79 $5.96 $5.70 $5.88 $5.88 189,047
2021-03-31 $6.04 $6.24 $5.79 $5.79 $5.79 213,914
2021-03-30 $5.89 $6.09 $5.84 $5.98 $5.98 80,643
2021-03-29 $5.85 $6.07 $5.85 $5.93 $5.93 74,538
2021-03-26 $6.20 $6.20 $5.89 $5.97 $5.97 62,749
2021-03-25 $5.90 $6.14 $5.88 $6.06 $6.06 73,584
2021-03-24 $6.10 $6.44 $5.97 $5.97 $5.97 106,884
2021-03-23 $6.06 $6.29 $6.05 $6.08 $6.08 154,430
2021-03-22 $6.26 $6.42 $6.12 $6.16 $6.16 218,578
2021-03-19 $6.39 $6.52 $6.30 $6.39 $6.39 405,739
2021-03-18 $6.55 $6.70 $6.43 $6.45 $6.45 115,652
2021-03-17 $6.77 $6.85 $6.58 $6.62 $6.62 101,496
2021-03-16 $6.83 $6.87 $6.67 $6.80 $6.80 49,417
2021-03-15 $6.97 $6.97 $6.70 $6.86 $6.86 85,010
2021-03-12 $6.89 $7.06 $6.89 $6.98 $6.98 72,417
2021-03-11 $6.80 $6.95 $6.68 $6.81 $6.81 111,210
2021-03-10 $6.73 $6.96 $6.73 $6.87 $6.87 90,160
2021-03-09 $6.70 $6.99 $6.69 $6.76 $6.76 125,069
2021-03-08 $6.46 $6.79 $6.45 $6.73 $6.73 141,267
2021-03-05 $6.39 $6.58 $6.34 $6.54 $6.54 114,755
2021-03-04 $6.33 $6.52 $6.25 $6.36 $6.36 89,577
2021-03-03 $6.37 $6.57 $6.30 $6.37 $6.37 121,698
2021-03-02 $6.25 $6.44 $6.25 $6.30 $6.30 152,744
2021-03-01 $6.29 $6.45 $6.17 $6.43 $6.43 76,339
2021-02-26 $6.11 $6.21 $6.02 $6.07 $6.07 98,938
2021-02-25 $6.29 $6.41 $6.16 $6.19 $6.19 70,372
2021-02-24 $6.10 $6.44 $6.10 $6.36 $6.36 120,774
2021-02-23 $6.09 $6.50 $6.05 $6.10 $6.10 120,177
2021-02-22 $6.06 $6.22 $6.06 $6.16 $6.16 65,828
2021-02-19 $6.16 $6.23 $6.06 $6.13 $6.13 54,627
2021-02-18 $6.10 $6.22 $6.06 $6.17 $6.17 61,401
2021-02-17 $6.07 $6.24 $6.07 $6.13 $6.13 53,214
2021-02-16 $6.13 $6.23 $6.08 $6.12 $6.12 79,926
2021-02-12 $6.00 $6.19 $6.00 $6.14 $6.14 95,010
2021-02-11 $6.08 $6.18 $6.04 $6.06 $6.06 66,676
2021-02-10 $6.02 $6.09 $5.97 $6.03 $6.03 52,095
2021-02-09 $6.12 $6.23 $6.01 $6.05 $6.05 120,396
2021-02-08 $5.93 $6.22 $5.93 $6.22 $6.22 138,603
2021-02-05 $5.81 $6.03 $5.77 $5.98 $5.98 162,136
2021-02-04 $5.75 $5.96 $5.75 $5.85 $5.85 74,184
2021-02-03 $5.84 $5.96 $5.72 $5.77 $5.77 93,894
2021-02-02 $5.97 $6.03 $5.87 $5.90 $5.90 57,324
2021-02-01 $6.01 $6.01 $5.81 $5.95 $5.95 81,903
2021-01-29 $6.06 $6.08 $5.94 $6.05 $6.05 120,352
2021-01-28 $6.05 $6.09 $6.01 $6.05 $6.05 124,541
2021-01-27 $5.81 $6.10 $5.69 $6.00 $6.00 208,798
2021-01-26 $6.05 $6.05 $5.88 $5.99 $5.99 60,974
2021-01-25 $5.92 $6.00 $5.80 $6.00 $6.00 75,086
2021-01-22 $5.82 $6.04 $5.81 $6.04 $6.04 80,255
2021-01-21 $5.86 $5.98 $5.82 $5.91 $5.91 61,267
2021-01-20 $5.85 $5.95 $5.77 $5.91 $5.91 76,323
2021-01-19 $6.02 $6.03 $5.84 $5.85 $5.85 58,750
2021-01-15 $6.04 $6.11 $5.96 $6.05 $6.05 52,157
2021-01-14 $6.15 $6.16 $6.03 $6.10 $6.10 68,438
2021-01-13 $6.05 $6.10 $5.97 $6.09 $6.09 49,823
2021-01-12 $6.01 $6.14 $6.00 $6.09 $6.09 63,488
2021-01-11 $6.00 $6.09 $5.92 $5.98 $5.98 29,934
2021-01-08 $6.08 $6.16 $6.06 $6.12 $6.12 69,952
2021-01-07 $5.98 $6.16 $5.86 $6.13 $6.13 175,008
2021-01-06 $5.78 $6.18 $5.78 $6.02 $6.02 162,745
2021-01-05 $5.56 $5.79 $5.56 $5.63 $5.63 73,605
2021-01-04 $5.79 $5.79 $5.59 $5.59 $5.59 66,911
2020-12-31 $5.82 $5.88 $5.73 $5.73 $5.73 60,440
2020-12-30 $5.87 $5.94 $5.79 $5.81 $5.81 32,187
2020-12-29 $6.02 $6.02 $5.79 $5.85 $5.85 48,951
2020-12-28 $5.93 $6.07 $5.84 $5.99 $5.99 69,659
2020-12-24 $5.82 $5.93 $5.80 $5.89 $5.89 22,448
2020-12-23 $5.74 $5.87 $5.69 $5.85 $5.85 33,151
2020-12-22 $5.81 $5.82 $5.72 $5.74 $5.74 52,272
2020-12-21 $5.85 $5.88 $5.70 $5.80 $5.80 72,486
2020-12-18 $6.26 $6.26 $5.88 $5.91 $5.91 261,745
2020-12-17 $6.19 $6.28 $6.12 $6.23 $6.23 49,904
2020-12-16 $6.26 $6.35 $6.09 $6.17 $6.17 66,944
2020-12-15 $6.14 $6.38 $6.05 $6.36 $6.36 73,192
2020-12-14 $6.19 $6.23 $6.10 $6.10 $6.10 59,675
2020-12-11 $6.15 $6.24 $6.03 $6.17 $6.17 36,336
2020-12-10 $6.40 $6.43 $6.08 $6.13 $6.13 41,290
2020-12-09 $6.52 $6.58 $6.45 $6.47 $6.47 133,550
2020-12-08 $6.15 $6.50 $6.13 $6.50 $6.50 77,359
2020-12-07 $6.29 $6.39 $6.27 $6.27 $6.27 32,261
2020-12-04 $6.14 $6.40 $6.14 $6.33 $6.33 55,768
2020-12-03 $6.27 $6.27 $6.19 $6.19 $6.19 28,626
2020-12-02 $6.41 $6.51 $6.19 $6.25 $6.25 50,681
2020-12-01 $6.46 $6.61 $6.34 $6.40 $6.40 108,341
2020-11-30 $6.36 $6.49 $6.30 $6.34 $6.34 75,814
2020-11-27 $6.32 $6.48 $6.24 $6.47 $6.47 47,049
2020-11-25 $6.30 $6.43 $6.22 $6.38 $6.38 66,387
2020-11-24 $6.07 $6.40 $6.01 $6.36 $6.36 97,862
2020-11-23 $6.08 $6.08 $5.98 $6.01 $6.01 97,096
2020-11-20 $5.98 $6.20 $5.92 $6.05 $6.05 92,833
2020-11-19 $6.05 $6.12 $5.90 $6.09 $6.09 45,520
2020-11-18 $6.22 $6.38 $6.03 $6.07 $6.07 70,478
2020-11-17 $6.25 $6.48 $6.20 $6.24 $6.24 92,880
2020-11-16 $6.14 $6.38 $6.04 $6.36 $6.36 105,370
2020-11-13 $5.86 $6.12 $5.86 $6.03 $6.03 42,701
2020-11-12 $6.09 $6.09 $5.84 $5.90 $5.90 44,741
2020-11-11 $6.23 $6.34 $6.13 $6.19 $6.19 44,404
2020-11-10 $6.18 $6.42 $6.16 $6.29 $6.29 168,183
2020-11-09 $5.96 $6.43 $5.96 $6.22 $6.22 201,327
2020-11-06 $5.70 $5.79 $5.56 $5.56 $5.56 46,329
2020-11-05 $5.72 $5.98 $5.66 $5.70 $5.70 49,185
2020-11-04 $5.89 $6.01 $5.65 $5.75 $5.75 66,104
2020-11-03 $5.91 $6.15 $5.91 $6.09 $6.09 111,188
2020-11-02 $5.77 $5.84 $5.67 $5.83 $5.83 94,273
2020-10-30 $5.90 $5.95 $5.70 $5.77 $5.77 64,210
2020-10-29 $5.86 $6.00 $5.77 $5.89 $5.89 45,446
2020-10-28 $5.70 $6.00 $5.70 $5.90 $5.90 99,041
2020-10-27 $5.90 $5.97 $5.77 $5.86 $5.86 70,006
2020-10-26 $5.80 $5.96 $5.80 $5.91 $5.91 41,152
2020-10-23 $5.96 $6.03 $5.84 $5.86 $5.86 48,158
2020-10-22 $5.95 $6.10 $5.89 $6.01 $6.01 122,007
2020-10-21 $5.84 $6.03 $5.82 $6.03 $6.03 107,930
2020-10-20 $5.83 $5.90 $5.81 $5.84 $5.84 24,586
2020-10-19 $5.86 $5.94 $5.74 $5.79 $5.79 22,186
2020-10-16 $5.80 $5.99 $5.80 $5.86 $5.86 37,375
2020-10-15 $5.70 $6.00 $5.70 $5.87 $5.87 88,417
2020-10-14 $5.86 $5.94 $5.82 $5.83 $5.83 28,618
2020-10-13 $5.87 $5.96 $5.81 $5.92 $5.92 22,939
2020-10-12 $5.85 $5.98 $5.82 $5.97 $5.97 57,209
2020-10-09 $5.92 $5.92 $5.80 $5.86 $5.86 22,060
2020-10-08 $5.95 $5.95 $5.78 $5.85 $5.85 69,547
2020-10-07 $5.71 $5.94 $5.71 $5.89 $5.89 70,049
2020-10-06 $5.90 $5.94 $5.69 $5.69 $5.69 77,354
2020-10-05 $5.67 $5.90 $5.67 $5.85 $5.85 73,329
2020-10-02 $5.41 $5.69 $5.41 $5.65 $5.65 51,218
2020-10-01 $5.53 $5.66 $5.47 $5.61 $5.61 62,988
2020-09-30 $5.63 $5.70 $5.51 $5.54 $5.54 34,180
2020-09-29 $5.53 $5.63 $5.49 $5.63 $5.63 26,841
2020-09-28 $5.29 $5.59 $5.29 $5.57 $5.57 61,202
2020-09-25 $5.20 $5.36 $5.20 $5.25 $5.25 46,361
2020-09-24 $5.21 $5.39 $5.15 $5.26 $5.26 38,728
2020-09-23 $5.49 $5.52 $5.16 $5.18 $5.18 100,581
2020-09-22 $5.59 $5.60 $5.40 $5.55 $5.55 47,224
2020-09-21 $5.53 $5.65 $5.37 $5.52 $5.52 120,774
2020-09-18 $5.78 $5.82 $5.49 $5.78 $5.78 336,842
2020-09-17 $5.77 $5.87 $5.72 $5.72 $5.72 47,318
2020-09-16 $5.71 $5.97 $5.71 $5.83 $5.83 83,147
2020-09-15 $5.78 $5.83 $5.68 $5.71 $5.71 59,110
2020-09-14 $5.73 $5.85 $5.69 $5.81 $5.81 69,862
2020-09-11 $5.80 $5.88 $5.67 $5.73 $5.73 63,734
2020-09-10 $5.98 $6.07 $5.80 $5.80 $5.80 68,106
2020-09-09 $6.04 $6.12 $6.00 $6.00 $6.00 70,294
2020-09-08 $6.00 $6.17 $5.96 $6.01 $6.01 109,257
2020-09-04 $6.03 $6.19 $6.03 $6.13 $6.13 55,086
2020-09-03 $6.13 $6.18 $6.00 $6.09 $6.09 55,659
2020-09-02 $5.93 $6.14 $5.93 $6.12 $6.12 50,163
2020-09-01 $5.80 $6.00 $5.80 $5.97 $5.97 48,998
2020-08-31 $5.87 $5.97 $5.83 $5.85 $5.85 131,929
2020-08-28 $5.95 $6.08 $5.95 $6.01 $6.01 42,925
2020-08-27 $5.89 $6.09 $5.89 $5.97 $5.97 82,793
2020-08-26 $5.93 $5.97 $5.86 $5.91 $5.91 35,446
2020-08-25 $5.96 $5.99 $5.88 $5.94 $5.94 33,084
2020-08-24 $5.81 $5.93 $5.78 $5.93 $5.93 34,818
2020-08-21 $5.80 $5.88 $5.75 $5.78 $5.78 63,209
2020-08-20 $5.80 $5.91 $5.80 $5.85 $5.85 28,690
2020-08-19 $5.85 $5.97 $5.80 $5.88 $5.88 62,449
2020-08-18 $5.94 $5.97 $5.90 $5.93 $5.93 30,147
2020-08-17 $5.94 $6.03 $5.85 $6.01 $6.01 35,964
2020-08-14 $5.89 $5.97 $5.85 $5.97 $5.97 23,218
2020-08-13 $5.86 $5.98 $5.86 $5.93 $5.93 39,250
2020-08-12 $6.07 $6.09 $5.92 $5.93 $5.93 49,329
2020-08-11 $6.04 $6.18 $5.91 $5.93 $5.93 114,763
2020-08-10 $5.97 $6.13 $5.97 $6.00 $6.00 115,687
2020-08-07 $5.68 $5.99 $5.68 $5.95 $5.95 54,401
2020-08-06 $5.67 $5.83 $5.67 $5.72 $5.72 45,569
2020-08-05 $5.75 $5.93 $5.68 $5.88 $5.88 87,606
2020-08-04 $5.66 $5.74 $5.64 $5.70 $5.70 37,227
2020-08-03 $5.78 $5.84 $5.61 $5.69 $5.69 49,331
2020-07-31 $5.84 $5.90 $5.62 $5.74 $5.74 144,218
2020-07-30 $5.77 $5.98 $5.77 $5.90 $5.90 44,145
2020-07-29 $5.84 $5.95 $5.83 $5.93 $5.93 46,721
2020-07-28 $5.72 $5.91 $5.72 $5.80 $5.80 39,213
2020-07-27 $5.68 $5.78 $5.67 $5.77 $5.77 34,321
2020-07-24 $5.74 $5.82 $5.71 $5.73 $5.73 33,037
2020-07-23 $5.76 $5.84 $5.70 $5.76 $5.76 43,954
2020-07-22 $5.90 $5.98 $5.80 $5.81 $5.81 42,517
2020-07-21 $5.85 $6.12 $5.78 $5.95 $5.95 106,872
2020-07-20 $5.80 $5.92 $5.76 $5.77 $5.77 32,142
2020-07-17 $5.88 $5.98 $5.81 $5.85 $5.85 49,574
2020-07-16 $6.01 $6.03 $5.88 $5.95 $5.95 56,125
2020-07-15 $5.80 $6.18 $5.80 $6.05 $6.05 164,301
2020-07-14 $5.60 $5.78 $5.60 $5.76 $5.76 47,381
2020-07-13 $5.74 $5.81 $5.65 $5.65 $5.65 67,191
2020-07-10 $5.60 $5.70 $5.58 $5.69 $5.69 56,633
2020-07-09 $5.71 $5.75 $5.56 $5.58 $5.58 90,306
2020-07-08 $5.62 $5.82 $5.60 $5.71 $5.71 74,653
2020-07-07 $5.61 $5.79 $5.60 $5.63 $5.63 73,114
2020-07-06 $5.89 $5.89 $5.67 $5.69 $5.69 37,078
2020-07-02 $5.88 $5.90 $5.69 $5.73 $5.73 42,373
2020-07-01 $6.00 $6.09 $5.73 $5.74 $5.74 102,935
2020-06-30 $5.79 $6.07 $5.79 $5.99 $5.99 118,719
2020-06-29 $5.62 $5.89 $5.62 $5.87 $5.87 71,572
2020-06-26 $5.66 $5.69 $5.56 $5.59 $5.59 274,268
2020-06-25 $5.63 $5.79 $5.56 $5.77 $5.77 73,095
2020-06-24 $5.73 $5.81 $5.61 $5.67 $5.67 75,097
2020-06-23 $5.84 $5.95 $5.75 $5.87 $5.87 106,257
2020-06-22 $5.51 $5.77 $5.49 $5.74 $5.74 106,177
2020-06-19 $5.44 $5.62 $5.34 $5.62 $5.62 351,889
2020-06-18 $5.40 $5.63 $5.40 $5.46 $5.46 84,981
2020-06-17 $5.62 $5.74 $5.46 $5.52 $5.52 61,593
2020-06-16 $5.99 $5.99 $5.66 $5.69 $5.69 50,621
2020-06-15 $5.45 $5.75 $5.33 $5.74 $5.74 102,677
2020-06-12 $5.65 $5.73 $5.40 $5.70 $5.70 119,715
2020-06-11 $5.70 $5.78 $5.36 $5.38 $5.38 121,724
2020-06-10 $6.05 $6.14 $5.86 $5.91 $5.91 88,881
2020-06-09 $6.19 $6.30 $6.02 $6.17 $6.17 76,078
2020-06-08 $6.04 $6.34 $5.96 $6.31 $6.31 140,385
2020-06-05 $6.10 $6.15 $5.97 $5.97 $5.97 106,010
2020-06-04 $5.75 $6.07 $5.71 $5.80 $5.80 86,705
2020-06-03 $6.16 $6.16 $5.82 $5.84 $5.84 90,039
2020-06-02 $6.16 $6.26 $5.96 $6.00 $6.00 75,018
2020-06-01 $6.16 $6.25 $5.99 $6.09 $6.09 126,063
2020-05-29 $6.16 $6.18 $6.00 $6.08 $6.08 115,915
2020-05-28 $6.60 $6.66 $6.26 $6.31 $6.31 104,593
2020-05-27 $6.27 $6.58 $6.22 $6.58 $6.58 196,855
2020-05-26 $6.17 $6.22 $6.04 $6.16 $6.16 95,001
2020-05-22 $6.08 $6.08 $5.90 $5.98 $5.98 39,803
2020-05-21 $6.05 $6.15 $5.93 $6.03 $6.03 72,271
2020-05-20 $5.82 $5.99 $5.75 $5.99 $5.99 115,765
2020-05-19 $5.73 $5.81 $5.60 $5.64 $5.64 74,064
2020-05-18 $5.65 $5.89 $5.64 $5.85 $5.85 206,085
2020-05-15 $5.17 $5.40 $5.16 $5.38 $5.38 95,352
2020-05-14 $5.12 $5.17 $4.96 $5.11 $5.11 115,389
2020-05-13 $5.22 $5.37 $5.18 $5.30 $5.30 82,971
2020-05-12 $5.56 $5.58 $5.27 $5.32 $5.32 131,854
2020-05-11 $5.52 $5.69 $5.39 $5.59 $5.59 97,783
2020-05-08 $5.56 $5.77 $5.34 $5.69 $5.69 81,310
2020-05-07 $5.46 $5.52 $5.26 $5.36 $5.36 81,511
2020-05-06 $5.50 $5.55 $5.30 $5.34 $5.34 91,678
2020-05-05 $5.81 $5.90 $5.52 $5.55 $5.55 86,059
2020-05-04 $5.46 $5.70 $5.45 $5.69 $5.69 65,298
2020-05-01 $5.58 $5.62 $5.45 $5.59 $5.59 95,578
2020-04-30 $5.92 $5.94 $5.55 $5.56 $5.56 121,594
2020-04-29 $6.15 $6.34 $6.12 $6.19 $6.19 164,152
2020-04-28 $5.71 $6.05 $5.67 $5.97 $5.97 106,849
2020-04-27 $5.53 $5.78 $5.53 $5.70 $5.70 97,239
2020-04-24 $5.56 $5.58 $5.42 $5.52 $5.52 42,692
2020-04-23 $5.58 $5.69 $5.52 $5.60 $5.60 63,068
2020-04-22 $5.80 $5.82 $5.53 $5.60 $5.60 70,288
2020-04-21 $5.40 $5.65 $5.38 $5.64 $5.64 58,003
2020-04-20 $5.41 $5.64 $5.41 $5.59 $5.59 48,803
2020-04-17 $5.43 $5.68 $5.39 $5.63 $5.63 114,309
2020-04-16 $5.58 $5.62 $5.12 $5.33 $5.33 147,509
2020-04-15 $5.64 $5.78 $5.51 $5.55 $5.55 89,201
2020-04-14 $5.89 $6.01 $5.65 $5.97 $5.97 81,485
2020-04-13 $5.88 $5.92 $5.50 $5.65 $5.65 65,639
2020-04-09 $5.76 $6.11 $5.69 $6.01 $6.01 98,260
2020-04-08 $6.15 $6.16 $5.47 $5.59 $5.59 115,472
2020-04-07 $5.99 $6.34 $5.92 $6.05 $6.05 140,680
2020-04-06 $5.47 $6.01 $5.47 $6.01 $6.01 119,996
2020-04-03 $5.25 $5.46 $5.25 $5.40 $5.40 87,311
2020-04-02 $5.52 $5.76 $5.25 $5.43 $5.43 91,700
2020-04-01 $5.98 $6.28 $5.53 $5.54 $5.54 109,867
2020-03-31 $6.02 $6.52 $6.02 $6.52 $6.52 214,722
2020-03-30 $5.57 $6.17 $5.52 $6.17 $6.17 127,354
2020-03-27 $6.24 $6.30 $5.59 $5.62 $5.62 113,289
2020-03-26 $6.45 $6.70 $6.33 $6.70 $6.70 87,528
2020-03-25 $6.36 $6.64 $6.28 $6.64 $6.64 117,063
2020-03-24 $6.05 $6.52 $5.96 $6.52 $6.52 192,650
2020-03-23 $5.66 $6.05 $5.53 $6.01 $6.01 139,685
2020-03-20 $5.68 $5.79 $5.37 $5.69 $5.69 209,292
2020-03-19 $4.72 $5.96 $4.62 $5.68 $5.68 166,636
2020-03-18 $5.76 $5.88 $4.69 $4.70 $4.70 136,471
2020-03-17 $5.06 $6.20 $5.06 $6.20 $6.20 236,278
2020-03-16 $4.15 $5.10 $3.55 $5.05 $5.05 186,903
2020-03-13 $4.24 $4.45 $4.11 $4.44 $4.44 136,170
2020-03-12 $4.45 $4.65 $4.00 $4.06 $4.06 155,077
2020-03-11 $4.99 $5.02 $4.52 $4.57 $4.57 63,084
2020-03-10 $4.85 $5.17 $4.85 $5.12 $5.12 98,455
2020-03-09 $4.95 $5.00 $4.65 $4.81 $4.81 85,304
2020-03-06 $5.15 $5.31 $5.05 $5.26 $5.26 75,276
2020-03-05 $5.68 $5.73 $5.27 $5.36 $5.36 80,329
2020-03-04 $5.91 $5.91 $5.32 $5.78 $5.78 108,422
2020-03-03 $6.14 $6.19 $5.77 $5.83 $5.83 87,699
2020-03-02 $5.84 $6.14 $5.78 $6.14 $6.14 114,145
2020-02-28 $6.08 $6.18 $5.63 $5.84 $5.84 184,251
2020-02-27 $6.12 $6.29 $6.09 $6.09 $6.09 109,732
2020-02-26 $6.27 $6.29 $6.20 $6.23 $6.23 50,869
2020-02-25 $6.38 $6.43 $6.14 $6.20 $6.20 58,216
2020-02-24 $6.32 $6.42 $6.28 $6.40 $6.40 85,011
2020-02-21 $6.32 $6.42 $6.25 $6.32 $6.32 47,679
2020-02-20 $6.16 $6.33 $6.16 $6.32 $6.32 32,882
2020-02-19 $6.39 $6.39 $6.24 $6.24 $6.24 23,809
2020-02-18 $6.11 $6.43 $6.11 $6.42 $6.42 78,424
2020-02-14 $6.30 $6.30 $6.17 $6.18 $6.18 42,925
2020-02-13 $6.30 $6.40 $6.27 $6.32 $6.32 27,409
2020-02-12 $6.49 $6.51 $6.31 $6.33 $6.33 43,020
2020-02-11 $6.44 $6.55 $6.42 $6.47 $6.47 43,033
2020-02-10 $6.58 $6.63 $6.46 $6.52 $6.52 40,580
2020-02-07 $6.58 $6.72 $6.56 $6.62 $6.62 39,675
2020-02-06 $6.68 $6.73 $6.48 $6.67 $6.67 71,620
2020-02-05 $6.53 $6.64 $6.47 $6.63 $6.63 47,694
2020-02-04 $6.48 $6.59 $6.48 $6.49 $6.49 48,330
2020-02-03 $6.08 $6.43 $6.08 $6.43 $6.43 569,740
2020-01-31 $6.43 $6.52 $6.01 $6.06 $6.06 158,780
2020-01-30 $6.38 $6.52 $6.38 $6.50 $6.50 57,726
2020-01-29 $6.52 $6.62 $6.41 $6.49 $6.49 79,892
2020-01-28 $6.53 $6.66 $6.52 $6.53 $6.53 36,611
2020-01-27 $6.47 $6.67 $6.47 $6.54 $6.54 66,571
2020-01-24 $6.57 $6.68 $6.50 $6.56 $6.56 42,157
2020-01-23 $6.55 $6.68 $6.50 $6.57 $6.57 95,681
2020-01-22 $6.58 $6.58 $6.51 $6.56 $6.56 15,493
2020-01-21 $6.65 $6.71 $6.58 $6.58 $6.58 77,279
2020-01-17 $6.80 $6.85 $6.72 $6.76 $6.76 50,744
2020-01-16 $6.80 $6.91 $6.71 $6.75 $6.75 72,630
2020-01-15 $6.65 $6.75 $6.65 $6.71 $6.71 37,147
2020-01-14 $6.69 $6.77 $6.64 $6.69 $6.69 42,237
2020-01-13 $6.66 $6.74 $6.63 $6.73 $6.73 35,778
2020-01-10 $6.77 $6.87 $6.61 $6.64 $6.64 48,795
2020-01-09 $6.86 $6.92 $6.77 $6.77 $6.77 41,059
2020-01-08 $6.88 $6.94 $6.80 $6.81 $6.81 27,965
2020-01-07 $6.82 $6.95 $6.82 $6.87 $6.87 35,268
2020-01-06 $6.70 $7.02 $6.65 $6.90 $6.90 62,679
2020-01-03 $6.80 $6.91 $6.79 $6.81 $6.81 44,195
2020-01-02 $6.77 $6.94 $6.75 $6.94 $6.94 38,892
2019-12-31 $6.69 $6.76 $6.65 $6.75 $6.75 165,342
2019-12-30 $6.70 $6.76 $6.67 $6.71 $6.71 42,435
2019-12-27 $6.87 $6.87 $6.66 $6.67 $6.67 36,321
2019-12-26 $6.93 $7.01 $6.81 $6.83 $6.83 59,930
2019-12-24 $6.94 $7.04 $6.94 $7.00 $7.00 22,358
2019-12-23 $6.99 $7.06 $6.87 $6.99 $6.99 94,390
2019-12-20 $7.10 $7.11 $6.90 $7.10 $7.10 258,061
2019-12-19 $7.15 $7.17 $7.03 $7.08 $7.08 66,084
2019-12-18 $7.27 $7.28 $7.10 $7.23 $7.23 115,082
2019-12-17 $7.14 $7.24 $7.11 $7.23 $7.23 49,406
2019-12-16 $7.03 $7.22 $7.03 $7.20 $7.20 91,345
2019-12-13 $7.04 $7.12 $7.00 $7.08 $7.08 53,105
2019-12-12 $7.06 $7.20 $7.03 $7.16 $7.16 89,602
2019-12-11 $6.93 $7.14 $6.93 $7.08 $7.08 79,567
2019-12-10 $6.88 $7.05 $6.87 $7.05 $7.05 75,619
2019-12-09 $6.81 $6.95 $6.81 $6.92 $6.92 62,101
2019-12-06 $6.74 $6.92 $6.74 $6.91 $6.91 94,494
2019-12-05 $6.81 $6.89 $6.76 $6.79 $6.79 27,342
2019-12-04 $6.75 $6.92 $6.75 $6.82 $6.82 49,941
2019-12-03 $6.72 $6.83 $6.72 $6.76 $6.76 35,470
2019-12-02 $6.85 $6.86 $6.74 $6.82 $6.82 48,270
2019-11-29 $6.86 $6.94 $6.78 $6.82 $6.82 39,705
2019-11-27 $7.08 $7.16 $6.90 $6.95 $6.95 74,310
2019-11-26 $7.12 $7.17 $6.98 $7.13 $7.13 139,279
2019-11-25 $6.76 $7.16 $6.76 $7.15 $7.15 115,054
2019-11-22 $6.63 $6.89 $6.63 $6.88 $6.88 59,981
2019-11-21 $6.93 $6.99 $6.66 $6.68 $6.68 66,619
2019-11-20 $6.86 $7.04 $6.86 $6.92 $6.92 122,176
2019-11-19 $6.74 $6.97 $6.74 $6.94 $6.94 94,297
2019-11-18 $6.76 $6.82 $6.70 $6.78 $6.78 55,501
2019-11-15 $6.83 $6.89 $6.81 $6.84 $6.84 42,037
2019-11-14 $6.74 $6.91 $6.74 $6.76 $6.76 46,039
2019-11-13 $6.69 $6.81 $6.67 $6.80 $6.80 40,360
2019-11-12 $6.73 $6.85 $6.73 $6.80 $6.80 51,409
2019-11-11 $6.61 $6.73 $6.61 $6.72 $6.72 25,546
2019-11-08 $6.73 $6.79 $6.68 $6.70 $6.70 34,769
2019-11-07 $6.78 $6.83 $6.75 $6.82 $6.82 24,991
2019-11-06 $6.71 $6.80 $6.70 $6.70 $6.70 45,425
2019-11-05 $6.82 $7.00 $6.82 $6.83 $6.83 71,863
2019-11-04 $6.78 $6.93 $6.77 $6.84 $6.84 37,672
2019-11-01 $6.72 $6.78 $6.72 $6.75 $6.75 49,453
2019-10-31 $6.71 $6.75 $6.61 $6.66 $6.66 67,493
2019-10-30 $6.74 $6.81 $6.74 $6.77 $6.77 70,370
2019-10-29 $6.74 $6.80 $6.69 $6.78 $6.78 59,276
2019-10-28 $6.69 $6.85 $6.69 $6.80 $6.80 76,457
2019-10-25 $6.60 $6.79 $6.60 $6.71 $6.71 36,783
2019-10-24 $6.90 $6.92 $6.65 $6.67 $6.67 64,379
2019-10-23 $7.08 $7.14 $7.01 $7.03 $7.03 25,663
2019-10-22 $7.00 $7.27 $6.99 $7.15 $7.15 76,935
2019-10-21 $6.89 $7.12 $6.89 $7.12 $7.12 68,630
2019-10-18 $6.88 $6.98 $6.80 $6.92 $6.92 55,189
2019-10-17 $6.89 $7.03 $6.89 $6.96 $6.96 45,075
2019-10-16 $6.90 $7.00 $6.87 $6.89 $6.89 31,215
2019-10-15 $6.94 $7.08 $6.89 $6.93 $6.93 50,467
2019-10-14 $6.96 $7.06 $6.92 $6.97 $6.97 46,096
2019-10-11 $6.87 $7.17 $6.87 $7.05 $7.05 92,068
2019-10-10 $6.77 $6.91 $6.77 $6.87 $6.87 59,682
2019-10-09 $6.79 $6.87 $6.77 $6.80 $6.80 28,965
2019-10-08 $6.65 $6.76 $6.61 $6.73 $6.73 53,163
2019-10-07 $6.65 $6.79 $6.65 $6.77 $6.77 33,738
2019-10-04 $6.58 $6.70 $6.56 $6.70 $6.70 43,463
2019-10-03 $6.57 $6.64 $6.53 $6.60 $6.60 49,585
2019-10-02 $6.65 $6.75 $6.58 $6.64 $6.64 84,899
2019-10-01 $6.88 $7.05 $6.77 $6.78 $6.78 62,935
2019-09-30 $6.96 $7.04 $6.86 $6.87 $6.87 83,973
2019-09-27 $7.04 $7.12 $6.96 $7.00 $7.00 53,387
2019-09-26 $7.20 $7.24 $7.03 $7.04 $7.04 38,390
2019-09-25 $7.25 $7.32 $7.18 $7.27 $7.27 64,969
2019-09-24 $7.21 $7.33 $7.20 $7.29 $7.29 78,141
2019-09-23 $7.00 $7.29 $7.00 $7.24 $7.24 69,963
2019-09-20 $7.03 $7.11 $6.97 $7.10 $7.10 185,166
2019-09-19 $7.14 $7.28 $7.03 $7.06 $7.06 72,860
2019-09-18 $7.31 $7.36 $7.07 $7.17 $7.17 66,404
2019-09-17 $7.38 $7.46 $7.28 $7.39 $7.39 68,289
2019-09-16 $7.27 $7.50 $7.24 $7.44 $7.44 116,998
2019-09-13 $7.28 $7.40 $7.26 $7.38 $7.38 85,423
2019-09-12 $7.17 $7.34 $7.04 $7.28 $7.28 95,546
2019-09-11 $6.98 $7.30 $6.98 $7.30 $7.30 110,976
2019-09-10 $6.69 $7.01 $6.68 $7.00 $7.00 116,059
2019-09-09 $6.63 $6.77 $6.61 $6.76 $6.76 70,512
2019-09-06 $6.58 $6.66 $6.57 $6.60 $6.60 49,734
2019-09-05 $6.40 $6.67 $6.30 $6.58 $6.58 94,142
2019-09-04 $6.33 $6.37 $6.26 $6.33 $6.33 45,164
2019-09-03 $6.21 $6.28 $6.17 $6.25 $6.25 36,267
2019-08-30 $6.28 $6.31 $6.23 $6.28 $6.28 41,499
2019-08-29 $6.19 $6.32 $6.17 $6.28 $6.28 59,808
2019-08-28 $6.14 $6.33 $6.10 $6.17 $6.17 74,477
2019-08-27 $6.39 $6.41 $6.19 $6.21 $6.21 68,981
2019-08-26 $6.16 $6.33 $6.13 $6.32 $6.32 45,267
2019-08-23 $6.42 $6.47 $6.08 $6.16 $6.16 88,924
2019-08-22 $6.55 $6.59 $6.45 $6.47 $6.47 80,793
2019-08-21 $6.67 $6.68 $6.53 $6.54 $6.54 48,320
2019-08-20 $6.71 $6.78 $6.57 $6.60 $6.60 86,842
2019-08-19 $6.79 $6.80 $6.75 $6.78 $6.78 83,373
2019-08-16 $6.64 $6.77 $6.64 $6.74 $6.74 51,957
2019-08-15 $6.59 $6.70 $6.58 $6.63 $6.63 93,980
2019-08-14 $6.62 $6.69 $6.51 $6.62 $6.62 65,539
2019-08-13 $6.50 $6.78 $6.50 $6.74 $6.74 82,030
2019-08-12 $6.66 $6.74 $6.56 $6.57 $6.57 46,445
2019-08-09 $6.75 $6.90 $6.66 $6.67 $6.67 45,612
2019-08-08 $6.64 $6.88 $6.64 $6.81 $6.81 71,505
2019-08-07 $6.64 $6.79 $6.61 $6.69 $6.69 52,592
2019-08-06 $6.73 $6.88 $6.61 $6.77 $6.77 50,001
2019-08-05 $6.82 $6.94 $6.69 $6.76 $6.76 68,822
2019-08-02 $7.01 $7.06 $6.88 $6.96 $6.96 53,975
2019-08-01 $7.27 $7.38 $7.01 $7.08 $7.08 88,362
2019-07-31 $7.52 $7.64 $7.38 $7.45 $7.45 176,607
2019-07-30 $7.44 $7.54 $7.31 $7.53 $7.53 97,296
2019-07-29 $7.43 $7.51 $7.41 $7.50 $7.50 76,852
2019-07-26 $7.47 $7.54 $7.38 $7.48 $7.48 70,507
2019-07-25 $7.65 $7.72 $7.46 $7.48 $7.48 59,621
2019-07-24 $7.38 $7.72 $7.38 $7.70 $7.70 108,452
2019-07-23 $7.36 $7.39 $7.27 $7.39 $7.39 55,969
2019-07-22 $7.32 $7.34 $7.19 $7.34 $7.34 30,768
2019-07-19 $7.33 $7.42 $7.23 $7.30 $7.30 48,128
2019-07-18 $7.34 $7.42 $7.30 $7.34 $7.34 34,212
2019-07-17 $7.31 $7.38 $7.28 $7.34 $7.34 41,603
2019-07-16 $7.30 $7.39 $7.29 $7.33 $7.33 46,641
2019-07-15 $7.28 $7.33 $7.21 $7.33 $7.33 50,463
2019-07-12 $7.18 $7.34 $7.17 $7.29 $7.29 80,158
2019-07-11 $7.35 $7.35 $7.17 $7.22 $7.22 52,628
2019-07-10 $7.45 $7.55 $7.33 $7.37 $7.37 57,638
2019-07-09 $7.34 $7.47 $7.33 $7.45 $7.45 61,451
2019-07-08 $7.31 $7.38 $7.28 $7.36 $7.36 70,488
2019-07-05 $7.25 $7.35 $7.20 $7.32 $7.32 67,066
2019-07-03 $7.27 $7.37 $7.27 $7.28 $7.28 33,209
2019-07-02 $7.28 $7.31 $7.13 $7.29 $7.29 52,569
2019-07-01 $7.29 $7.40 $7.27 $7.31 $7.31 52,505
2019-06-28 $7.18 $7.30 $7.06 $7.30 $7.30 356,930
2019-06-27 $7.08 $7.19 $7.01 $7.19 $7.19 59,285
2019-06-26 $7.11 $7.20 $7.07 $7.08 $7.08 64,269
2019-06-25 $7.09 $7.15 $6.97 $7.12 $7.12 65,781
2019-06-24 $7.06 $7.12 $7.05 $7.07 $7.07 67,593
2019-06-21 $7.03 $7.16 $6.94 $7.14 $7.14 187,178
2019-06-20 $7.02 $7.13 $7.00 $7.07 $7.07 42,306
2019-06-19 $7.00 $7.08 $6.83 $7.04 $7.04 79,290
2019-06-18 $6.90 $7.11 $6.90 $7.03 $7.03 53,105
2019-06-17 $6.90 $6.92 $6.85 $6.92 $6.92 54,308
2019-06-14 $7.04 $7.13 $6.89 $6.90 $6.90 44,385
2019-06-13 $7.02 $7.10 $7.01 $7.08 $7.08 50,305
2019-06-12 $6.87 $7.05 $6.87 $7.02 $7.02 78,651
2019-06-11 $6.86 $6.97 $6.83 $6.95 $6.95 70,253
2019-06-10 $6.78 $6.88 $6.75 $6.87 $6.87 58,596
2019-06-07 $6.77 $6.82 $6.71 $6.80 $6.80 65,923
2019-06-06 $6.74 $6.86 $6.62 $6.83 $6.83 93,268
2019-06-05 $6.71 $6.83 $6.57 $6.83 $6.83 565,133
2019-06-04 $6.52 $6.75 $6.49 $6.75 $6.75 70,815
2019-06-03 $6.40 $6.54 $6.30 $6.52 $6.52 70,301
2019-05-31 $6.61 $6.66 $6.34 $6.41 $6.41 89,365
2019-05-30 $6.60 $6.70 $6.58 $6.67 $6.67 38,158
2019-05-29 $6.63 $6.75 $6.61 $6.63 $6.63 52,515
2019-05-28 $6.55 $6.72 $6.49 $6.71 $6.71 91,921
2019-05-24 $6.54 $6.63 $6.54 $6.58 $6.58 37,103
2019-05-23 $6.55 $6.57 $6.47 $6.55 $6.55 47,493
2019-05-22 $6.55 $6.63 $6.45 $6.62 $6.62 113,535
2019-05-21 $6.61 $6.66 $6.55 $6.60 $6.60 68,244
2019-05-20 $6.72 $6.88 $6.59 $6.61 $6.61 203,100
2019-05-17 $6.81 $6.87 $6.77 $6.78 $6.78 36,553
2019-05-16 $6.91 $6.98 $6.82 $6.87 $6.87 32,708
2019-05-15 $6.75 $7.00 $6.75 $6.96 $6.96 55,118
2019-05-14 $6.69 $6.89 $6.69 $6.86 $6.86 43,172
2019-05-13 $6.69 $6.81 $6.67 $6.70 $6.70 58,843
2019-05-10 $6.80 $6.91 $6.71 $6.76 $6.76 55,832
2019-05-09 $6.76 $6.97 $6.76 $6.84 $6.84 67,505
2019-05-08 $6.81 $6.92 $6.70 $6.84 $6.84 38,689
2019-05-07 $6.81 $6.91 $6.74 $6.79 $6.79 34,684
2019-05-06 $6.80 $6.97 $6.79 $6.89 $6.89 42,785
2019-05-03 $6.77 $6.92 $6.77 $6.87 $6.87 44,941
2019-05-02 $6.75 $6.84 $6.69 $6.80 $6.80 42,040
2019-05-01 $6.74 $6.84 $6.69 $6.72 $6.72 45,504
2019-04-30 $7.03 $7.06 $6.74 $6.76 $6.76 104,810
2019-04-29 $6.89 $7.13 $6.89 $7.10 $7.10 76,327
2019-04-26 $6.94 $6.99 $6.85 $6.93 $6.93 53,462
2019-04-25 $6.89 $6.96 $6.84 $6.93 $6.93 29,550
2019-04-24 $6.88 $7.00 $6.88 $6.94 $6.94 36,091
2019-04-23 $6.83 $6.98 $6.83 $6.95 $6.95 47,511
2019-04-22 $6.75 $6.92 $6.75 $6.88 $6.88 51,477
2019-04-18 $6.87 $6.97 $6.78 $6.83 $6.83 40,754
2019-04-17 $6.89 $6.95 $6.81 $6.90 $6.90 31,628
2019-04-16 $6.86 $7.07 $6.82 $6.89 $6.89 54,875
2019-04-15 $6.84 $6.95 $6.74 $6.91 $6.91 52,404
2019-04-12 $6.90 $7.02 $6.68 $6.83 $6.83 45,200
2019-04-11 $7.10 $7.18 $6.87 $6.92 $6.92 65,566
2019-04-10 $6.86 $6.99 $6.86 $6.97 $6.97 46,512
2019-04-09 $6.86 $6.95 $6.71 $6.86 $6.86 39,951
2019-04-08 $6.83 $6.95 $6.75 $6.90 $6.90 42,245
2019-04-05 $6.70 $6.91 $6.70 $6.90 $6.90 67,196
2019-04-04 $6.62 $6.78 $6.62 $6.70 $6.70 42,756
2019-04-03 $6.69 $6.73 $6.59 $6.65 $6.65 30,776
2019-04-02 $6.64 $6.68 $6.53 $6.62 $6.62 75,914
2019-04-01 $6.68 $6.75 $6.64 $6.65 $6.65 46,013
2019-03-29 $6.81 $6.94 $6.62 $6.67 $6.67 108,451
2019-03-28 $6.88 $6.95 $6.66 $6.76 $6.76 35,148
2019-03-27 $6.82 $6.95 $6.79 $6.88 $6.88 37,698
2019-03-26 $6.75 $6.94 $6.66 $6.90 $6.90 27,700
2019-03-25 $6.45 $6.84 $6.45 $6.76 $6.76 56,208
2019-03-22 $6.77 $6.85 $6.46 $6.47 $6.47 121,990
2019-03-21 $6.93 $7.11 $6.77 $6.85 $6.85 74,776
2019-03-20 $6.98 $7.08 $6.95 $6.99 $6.99 27,594
2019-03-19 $7.02 $7.09 $7.01 $7.02 $7.02 20,472
2019-03-18 $7.02 $7.12 $6.97 $7.06 $7.06 52,031
2019-03-15 $7.04 $7.34 $6.95 $7.01 $7.01 356,840
2019-03-14 $6.89 $6.99 $6.89 $6.92 $6.92 23,206
2019-03-13 $6.92 $7.05 $6.92 $6.93 $6.93 53,102
2019-03-12 $6.90 $7.03 $6.90 $6.96 $6.96 39,812
2019-03-11 $6.81 $6.98 $6.81 $6.94 $6.94 39,390
2019-03-08 $6.70 $6.89 $6.70 $6.80 $6.80 87,908
2019-03-07 $6.73 $6.88 $6.73 $6.82 $6.82 49,870
2019-03-06 $6.94 $6.96 $6.74 $6.76 $6.76 68,224
2019-03-05 $6.85 $6.96 $6.85 $6.95 $6.95 30,569
2019-03-04 $6.98 $7.03 $6.83 $6.83 $6.83 39,959
2019-03-01 $6.84 $7.01 $6.82 $6.97 $6.97 38,588
2019-02-28 $6.87 $6.96 $6.83 $6.83 $6.83 69,837
2019-02-27 $6.85 $6.95 $6.84 $6.91 $6.91 43,864
2019-02-26 $6.95 $6.99 $6.90 $6.91 $6.91 49,911
2019-02-25 $6.98 $7.07 $6.96 $6.96 $6.96 57,280
2019-02-22 $6.99 $7.05 $6.95 $7.00 $7.00 37,985
2019-02-21 $7.05 $7.11 $6.98 $7.00 $7.00 38,971
2019-02-20 $7.02 $7.13 $7.02 $7.06 $7.06 101,070
2019-02-19 $6.91 $7.05 $6.91 $7.03 $7.03 78,287
2019-02-15 $6.96 $7.04 $6.90 $6.94 $6.94 91,067
2019-02-14 $7.05 $7.08 $6.91 $6.91 $6.91 65,472
2019-02-13 $7.16 $7.24 $7.09 $7.10 $7.10 29,586
2019-02-12 $7.21 $7.24 $7.08 $7.19 $7.19 50,036
2019-02-11 $7.05 $7.15 $7.03 $7.12 $7.12 154,369
2019-02-08 $7.08 $7.20 $7.01 $7.01 $7.01 96,782
2019-02-07 $7.10 $7.16 $7.00 $7.03 $7.03 51,294
2019-02-06 $7.16 $7.28 $7.06 $7.07 $7.07 26,434
2019-02-05 $7.16 $7.33 $7.15 $7.15 $7.15 43,125
2019-02-04 $7.05 $7.23 $7.05 $7.21 $7.21 38,449
2019-02-01 $7.10 $7.15 $7.02 $7.05 $7.05 58,992
2019-01-31 $7.23 $7.37 $7.06 $7.09 $7.09 95,482
2019-01-30 $7.29 $7.42 $7.16 $7.24 $7.24 58,777
2019-01-29 $7.26 $7.43 $7.26 $7.30 $7.30 94,037
2019-01-28 $7.12 $7.36 $6.98 $7.32 $7.32 112,674
2019-01-25 $7.47 $7.47 $7.19 $7.20 $7.20 91,989
2019-01-24 $7.52 $7.52 $7.28 $7.32 $7.32 31,312
2019-01-23 $7.46 $7.53 $7.31 $7.44 $7.44 54,935
2019-01-22 $7.48 $7.55 $7.32 $7.47 $7.47 84,735
2019-01-18 $7.71 $7.79 $7.53 $7.56 $7.56 71,885
2019-01-17 $7.66 $7.80 $7.65 $7.71 $7.71 57,458
2019-01-16 $7.64 $7.75 $7.50 $7.74 $7.74 53,106
2019-01-15 $7.49 $7.69 $7.42 $7.67 $7.67 65,317
2019-01-14 $7.51 $7.63 $7.42 $7.47 $7.47 60,594
2019-01-11 $7.57 $7.68 $7.46 $7.56 $7.56 60,950
2019-01-10 $7.72 $7.80 $7.60 $7.64 $7.64 48,421
2019-01-09 $7.64 $7.80 $7.60 $7.77 $7.77 41,937
2019-01-08 $7.60 $7.80 $7.49 $7.69 $7.69 49,081
2019-01-07 $7.67 $7.74 $7.39 $7.60 $7.60 90,140
2019-01-04 $7.53 $7.74 $7.43 $7.73 $7.73 83,773
2019-01-03 $7.49 $7.59 $7.40 $7.42 $7.42 55,012
2019-01-02 $7.39 $7.61 $7.34 $7.54 $7.54 50,821
2018-12-31 $7.53 $7.57 $7.40 $7.52 $7.52 78,073
2018-12-28 $7.55 $7.65 $7.44 $7.51 $7.51 77,489
2018-12-27 $7.65 $7.78 $7.42 $7.56 $7.56 127,677
2018-12-26 $7.60 $7.82 $7.43 $7.79 $7.79 116,687
2018-12-24 $7.72 $7.82 $7.58 $7.58 $7.58 46,084
2018-12-21 $7.85 $7.86 $7.70 $7.82 $7.82 307,908
2018-12-20 $7.85 $7.97 $7.77 $7.87 $7.87 104,347
2018-12-19 $7.79 $8.02 $7.78 $7.85 $7.85 112,200
2018-12-18 $7.79 $7.91 $7.73 $7.81 $7.81 94,906
2018-12-17 $7.46 $7.80 $7.43 $7.72 $7.72 136,872
2018-12-14 $7.38 $7.71 $7.38 $7.56 $7.56 45,253
2018-12-13 $7.67 $7.73 $7.40 $7.50 $7.50 56,869
2018-12-12 $7.65 $7.88 $7.54 $7.73 $7.73 73,840
2018-12-11 $7.70 $7.76 $7.41 $7.62 $7.62 34,647
2018-12-10 $7.45 $7.64 $7.30 $7.61 $7.61 72,354
2018-12-07 $7.47 $7.64 $7.26 $7.54 $7.54 292,245
2018-12-06 $7.49 $7.62 $7.39 $7.53 $7.53 115,781
2018-12-04 $7.83 $7.92 $7.55 $7.60 $7.60 167,665
2018-12-03 $7.94 $7.99 $7.74 $7.86 $7.86 74,972
2018-11-30 $7.99 $8.08 $7.89 $7.90 $7.90 89,218
2018-11-29 $8.05 $8.29 $7.92 $7.99 $7.99 59,496
2018-11-28 $7.89 $8.31 $7.89 $8.25 $8.25 93,491
2018-11-27 $7.89 $8.17 $7.87 $7.92 $7.92 59,999
2018-11-26 $7.86 $8.03 $7.66 $7.97 $7.97 76,788
2018-11-23 $7.60 $7.85 $7.60 $7.85 $7.85 44,638
2018-11-21 $7.51 $7.88 $7.51 $7.70 $7.70 47,365
2018-11-20 $7.68 $7.83 $7.60 $7.67 $7.67 61,268
2018-11-19 $7.55 $7.88 $7.55 $7.82 $7.82 62,405
2018-11-16 $7.61 $7.71 $7.56 $7.62 $7.62 97,135
2018-11-15 $7.66 $7.84 $7.62 $7.68 $7.68 29,398
2018-11-14 $7.69 $7.84 $7.62 $7.77 $7.77 85,304
2018-11-13 $7.80 $7.91 $7.66 $7.69 $7.69 34,670
2018-11-12 $7.78 $7.97 $7.75 $7.75 $7.75 103,159
2018-11-09 $8.04 $8.09 $7.82 $7.85 $7.85 50,846
2018-11-08 $7.92 $8.19 $7.90 $8.16 $8.16 40,456
2018-11-07 $7.85 $8.15 $7.80 $8.14 $8.14 61,367
2018-11-06 $7.73 $7.98 $7.73 $7.98 $7.98 44,007
2018-11-05 $7.90 $7.94 $7.67 $7.82 $7.82 55,187
2018-11-02 $7.87 $7.93 $7.70 $7.82 $7.82 40,583
2018-11-01 $7.82 $8.02 $7.71 $7.76 $7.76 70,456
2018-10-31 $8.10 $8.15 $7.82 $7.86 $7.86 87,656
2018-10-30 $7.88 $8.08 $7.84 $8.04 $8.04 58,076
2018-10-29 $7.79 $8.03 $7.74 $7.87 $7.87 68,914
2018-10-26 $7.67 $7.88 $7.65 $7.76 $7.76 43,355
2018-10-25 $7.67 $7.89 $7.67 $7.84 $7.84 67,991
2018-10-24 $7.87 $7.92 $7.67 $7.67 $7.67 51,652
2018-10-23 $7.84 $8.01 $7.74 $7.94 $7.94 35,117
2018-10-22 $7.73 $7.99 $7.73 $7.96 $7.96 36,308
2018-10-19 $7.66 $7.87 $7.66 $7.76 $7.76 50,044
2018-10-18 $8.03 $8.09 $7.71 $7.75 $7.75 59,670
2018-10-17 $7.96 $8.20 $7.96 $8.05 $8.05 41,308
2018-10-16 $7.62 $8.04 $7.62 $8.03 $8.03 85,837
2018-10-15 $7.75 $7.84 $7.52 $7.62 $7.62 112,490
2018-10-12 $8.09 $8.09 $7.62 $7.77 $7.77 138,271
2018-10-11 $8.20 $8.41 $8.09 $8.10 $8.10 93,496
2018-10-10 $8.42 $8.60 $8.21 $8.24 $8.24 77,417
2018-10-09 $8.26 $8.65 $8.26 $8.53 $8.53 81,497
2018-10-08 $8.17 $8.40 $8.16 $8.36 $8.36 51,259
2018-10-05 $8.25 $8.36 $8.12 $8.17 $8.17 57,015
2018-10-04 $8.33 $8.39 $8.25 $8.26 $8.26 51,579
2018-10-03 $8.23 $8.50 $8.22 $8.36 $8.36 51,905
2018-10-02 $8.20 $8.31 $8.20 $8.23 $8.23 35,626
2018-10-01 $8.36 $8.44 $8.20 $8.24 $8.24 59,804
2018-09-28 $8.25 $8.42 $8.25 $8.40 $8.40 39,392
2018-09-27 $8.28 $8.42 $8.21 $8.27 $8.27 40,840
2018-09-26 $8.31 $8.55 $8.25 $8.28 $8.28 64,568
2018-09-25 $8.33 $8.51 $8.26 $8.35 $8.35 44,411
2018-09-24 $8.28 $8.40 $8.27 $8.35 $8.35 46,252
2018-09-21 $8.34 $8.46 $8.24 $8.26 $8.26 218,207
2018-09-20 $8.38 $8.55 $8.20 $8.35 $8.35 55,652
2018-09-19 $8.33 $8.60 $8.32 $8.35 $8.35 63,571
2018-09-18 $8.24 $8.50 $8.24 $8.39 $8.39 77,351
2018-09-17 $8.24 $8.35 $8.20 $8.29 $8.29 53,156
2018-09-14 $8.20 $8.39 $8.20 $8.22 $8.22 53,960
2018-09-13 $8.37 $8.53 $8.24 $8.25 $8.25 42,266
2018-09-12 $8.31 $8.54 $8.17 $8.34 $8.34 88,523
2018-09-11 $8.50 $8.72 $8.34 $8.37 $8.37 72,602
2018-09-10 $8.34 $8.59 $8.32 $8.49 $8.49 99,690
2018-09-07 $8.21 $8.38 $8.18 $8.35 $8.35 53,923
2018-09-06 $8.29 $8.42 $8.21 $8.27 $8.27 56,741
2018-09-05 $8.33 $8.43 $8.29 $8.33 $8.33 43,134
2018-09-04 $8.31 $8.58 $8.27 $8.42 $8.42 98,814
2018-08-31 $8.40 $8.52 $8.39 $8.40 $8.40 46,500
2018-08-30 $8.35 $8.49 $8.33 $8.47 $8.47 48,392
2018-08-29 $8.29 $8.48 $8.29 $8.37 $8.37 73,729
2018-08-28 $8.35 $8.77 $8.17 $8.38 $8.38 106,846
2018-08-27 $8.02 $8.80 $8.02 $8.49 $8.49 138,359
2018-08-24 $7.67 $8.44 $7.67 $8.28 $8.28 329,601
2018-08-23 $7.84 $7.94 $7.66 $7.70 $7.70 67,516
2018-08-22 $7.73 $7.95 $7.73 $7.90 $7.90 52,398
2018-08-21 $7.58 $7.92 $7.58 $7.88 $7.88 48,019
2018-08-20 $7.69 $7.74 $7.63 $7.63 $7.63 19,069
2018-08-17 $7.60 $7.70 $7.53 $7.60 $7.60 40,419
2018-08-16 $7.63 $7.80 $7.63 $7.70 $7.70 35,831
2018-08-15 $7.64 $7.69 $7.55 $7.62 $7.62 28,108
2018-08-14 $7.64 $7.77 $7.58 $7.64 $7.64 43,506
2018-08-13 $7.71 $7.81 $7.58 $7.75 $7.75 27,798
2018-08-10 $7.50 $7.80 $7.50 $7.76 $7.76 20,422
2018-08-09 $7.61 $7.61 $7.41 $7.54 $7.54 52,535
2018-08-08 $7.52 $7.60 $7.50 $7.56 $7.56 17,895
2018-08-07 $7.55 $7.73 $7.52 $7.56 $7.56 22,714
2018-08-06 $7.52 $7.71 $7.52 $7.60 $7.60 28,305
2018-08-03 $7.85 $7.90 $7.55 $7.60 $7.60 70,924
2018-08-02 $7.87 $7.97 $7.83 $7.95 $7.95 35,206
2018-08-01 $7.90 $8.03 $7.82 $7.94 $7.94 43,209
2018-07-31 $7.92 $8.10 $7.88 $7.91 $7.91 85,368
2018-07-30 $7.85 $8.00 $7.85 $7.89 $7.89 29,675
2018-07-27 $7.98 $8.10 $7.83 $7.86 $7.86 66,598
2018-07-26 $7.92 $8.10 $7.90 $8.02 $8.02 44,886
2018-07-25 $7.94 $8.13 $7.92 $7.93 $7.93 50,944
2018-07-24 $7.92 $8.09 $7.89 $7.96 $7.96 38,298
2018-07-23 $7.96 $8.08 $7.96 $8.01 $8.01 37,304
2018-07-20 $7.89 $8.09 $7.89 $8.02 $8.02 90,849
2018-07-19 $7.94 $8.04 $7.90 $7.93 $7.93 39,543
2018-07-18 $7.92 $8.02 $7.90 $7.96 $7.96 51,075
2018-07-17 $7.95 $8.04 $7.95 $7.98 $7.98 58,101
2018-07-16 $7.88 $7.99 $7.82 $7.96 $7.96 43,761
2018-07-13 $7.75 $7.92 $7.75 $7.88 $7.88 39,567
2018-07-12 $7.70 $7.80 $7.66 $7.75 $7.75 35,514
2018-07-11 $7.83 $7.86 $7.68 $7.73 $7.73 38,412
2018-07-10 $7.90 $8.01 $7.81 $7.88 $7.88 34,494
2018-07-09 $7.90 $7.98 $7.81 $7.92 $7.92 25,399
2018-07-06 $7.74 $7.91 $7.74 $7.80 $7.80 38,696
2018-07-05 $7.90 $7.97 $7.74 $7.92 $7.92 48,415
2018-07-03 $7.89 $7.99 $7.78 $7.89 $7.89 36,049
2018-07-02 $7.80 $7.96 $7.72 $7.84 $7.84 40,646
2018-06-29 $7.76 $7.91 $7.65 $7.79 $7.79 122,138
2018-06-28 $7.83 $7.87 $7.66 $7.74 $7.74 37,820
2018-06-27 $7.89 $8.02 $7.86 $7.87 $7.87 55,610
2018-06-26 $7.73 $8.07 $7.62 $7.92 $7.92 71,298
2018-06-25 $7.72 $7.78 $7.59 $7.72 $7.72 51,735
2018-06-22 $7.71 $7.78 $7.60 $7.70 $7.70 354,725
2018-06-21 $7.72 $7.78 $7.65 $7.69 $7.69 51,687
2018-06-20 $8.04 $8.11 $7.68 $7.68 $7.68 54,615
2018-06-19 $8.05 $8.16 $8.05 $8.08 $8.08 103,341
2018-06-18 $8.03 $8.15 $8.01 $8.13 $8.13 75,903
2018-06-15 $7.88 $8.16 $7.88 $8.10 $8.10 175,155
2018-06-14 $7.94 $7.98 $7.85 $7.97 $7.97 53,310
2018-06-13 $7.88 $7.95 $7.85 $7.89 $7.89 53,360
2018-06-12 $7.84 $7.94 $7.81 $7.92 $7.92 43,893
2018-06-11 $7.60 $7.91 $7.60 $7.87 $7.87 67,996
2018-06-08 $7.72 $7.81 $7.61 $7.63 $7.63 52,893
2018-06-07 $7.81 $7.85 $7.72 $7.75 $7.75 24,044
2018-06-06 $7.90 $7.97 $7.78 $7.80 $7.80 88,064
2018-06-05 $7.73 $7.99 $7.72 $7.97 $7.97 76,411
2018-06-04 $7.57 $7.78 $7.52 $7.74 $7.74 57,245
2018-06-01 $7.46 $7.65 $7.46 $7.55 $7.55 51,994
2018-05-31 $7.65 $7.81 $7.40 $7.41 $7.41 139,644
2018-05-30 $7.82 $7.99 $7.80 $7.88 $7.88 116,929
2018-05-29 $7.66 $7.88 $7.59 $7.76 $7.76 55,909
2018-05-25 $7.85 $7.95 $7.65 $7.77 $7.77 37,149
2018-05-24 $7.85 $7.94 $7.65 $7.90 $7.90 34,656
2018-05-23 $7.69 $7.92 $7.69 $7.89 $7.89 54,385
2018-05-22 $7.70 $7.85 $7.55 $7.75 $7.75 80,679
2018-05-21 $7.51 $7.80 $7.42 $7.77 $7.77 104,805
2018-05-18 $7.59 $7.59 $7.42 $7.50 $7.50 55,850
2018-05-17 $7.55 $7.67 $7.48 $7.51 $7.51 49,167
2018-05-16 $7.52 $7.62 $7.50 $7.60 $7.60 64,835
2018-05-15 $7.47 $7.66 $7.47 $7.50 $7.50 55,803
2018-05-14 $7.48 $7.55 $7.45 $7.46 $7.46 49,900
2018-05-11 $7.76 $7.95 $7.54 $7.56 $7.56 53,000
2018-05-10 $7.90 $7.96 $7.73 $7.78 $7.78 35,142
2018-05-09 $7.90 $8.00 $7.70 $7.90 $7.90 81,795
2018-05-08 $7.75 $7.94 $7.70 $7.90 $7.90 47,690
2018-05-07 $7.65 $7.87 $7.64 $7.79 $7.79 43,492
2018-05-04 $7.47 $7.72 $7.47 $7.64 $7.64 22,581
2018-05-03 $7.56 $7.65 $7.43 $7.54 $7.54 29,677
2018-05-02 $7.45 $7.74 $7.43 $7.67 $7.67 37,410
2018-05-01 $7.75 $7.79 $7.49 $7.50 $7.50 69,133
2018-04-30 $7.76 $7.96 $7.69 $7.77 $7.77 75,938
2018-04-27 $7.82 $7.94 $7.64 $7.78 $7.78 62,796
2018-04-26 $7.92 $7.95 $7.74 $7.82 $7.82 39,205
2018-04-25 $7.81 $8.00 $7.81 $7.90 $7.90 80,261
2018-04-24 $7.90 $7.98 $7.79 $7.91 $7.91 55,720
2018-04-23 $7.77 $7.90 $7.68 $7.86 $7.86 31,951
2018-04-20 $7.66 $7.85 $7.64 $7.75 $7.75 46,725
2018-04-19 $7.76 $7.90 $7.60 $7.73 $7.73 46,086
2018-04-18 $7.66 $7.88 $7.56 $7.81 $7.81 45,406
2018-04-17 $7.53 $7.73 $7.35 $7.70 $7.70 47,454
2018-04-16 $7.47 $7.68 $7.26 $7.54 $7.54 67,918
2018-04-13 $7.50 $7.51 $7.40 $7.45 $7.45 28,370
2018-04-12 $7.45 $7.59 $7.30 $7.44 $7.44 44,214
2018-04-11 $7.45 $7.63 $7.42 $7.47 $7.47 56,059
2018-04-10 $7.39 $7.53 $7.31 $7.50 $7.50 43,945
2018-04-09 $7.29 $7.61 $7.29 $7.31 $7.31 96,952
2018-04-06 $7.25 $7.40 $7.25 $7.37 $7.37 65,305
2018-04-05 $7.36 $7.40 $7.24 $7.37 $7.37 44,374
2018-04-04 $7.18 $7.40 $7.18 $7.36 $7.36 37,148
2018-04-03 $7.31 $7.49 $7.15 $7.29 $7.29 63,350
2018-04-02 $7.28 $7.39 $7.10 $7.27 $7.27 76,188
2018-03-29 $7.36 $7.58 $7.30 $7.32 $7.32 74,181
2018-03-28 $7.12 $7.39 $7.12 $7.35 $7.35 46,750
2018-03-27 $7.42 $7.52 $7.08 $7.19 $7.19 74,234
2018-03-26 $7.09 $7.53 $7.02 $7.44 $7.44 77,399
2018-03-23 $7.14 $7.33 $7.03 $7.03 $7.03 85,522
2018-03-22 $7.30 $7.47 $7.19 $7.19 $7.19 47,205
2018-03-21 $7.59 $7.71 $7.32 $7.35 $7.35 51,471
2018-03-20 $7.59 $7.65 $7.46 $7.59 $7.59 46,869
2018-03-19 $7.69 $7.69 $7.42 $7.62 $7.62 65,936
2018-03-16 $7.70 $7.87 $7.65 $7.79 $7.79 183,848
2018-03-15 $7.84 $7.89 $7.70 $7.72 $7.72 33,356
2018-03-14 $7.85 $7.93 $7.69 $7.84 $7.84 35,072
2018-03-13 $7.93 $8.01 $7.78 $7.83 $7.83 59,377
2018-03-12 $7.85 $8.14 $7.84 $7.98 $7.98 75,309
2018-03-09 $7.76 $8.07 $7.75 $7.95 $7.95 93,142
2018-03-08 $7.87 $7.97 $7.71 $7.84 $7.84 42,471
2018-03-07 $7.55 $7.90 $7.52 $7.83 $7.83 71,464
2018-03-06 $7.49 $7.79 $7.45 $7.75 $7.75 72,618
2018-03-05 $7.19 $7.54 $7.19 $7.45 $7.45 43,854
2018-03-02 $7.04 $7.58 $6.96 $7.40 $7.40 91,102
2018-03-01 $6.91 $7.29 $6.91 $7.14 $7.14 73,161
2018-02-28 $7.19 $7.25 $6.67 $6.85 $6.85 146,744
2018-02-27 $7.17 $7.28 $7.15 $7.19 $7.19 35,403
2018-02-26 $7.11 $7.37 $7.11 $7.27 $7.27 39,890
2018-02-23 $7.10 $7.23 $7.03 $7.09 $7.09 43,449
2018-02-22 $7.16 $7.22 $7.02 $7.06 $7.06 26,869
2018-02-21 $7.20 $7.28 $7.12 $7.13 $7.13 26,472
2018-02-20 $7.19 $7.29 $7.10 $7.15 $7.15 42,510
2018-02-16 $7.14 $7.42 $7.14 $7.29 $7.29 50,336
2018-02-15 $7.26 $7.37 $7.10 $7.19 $7.19 35,939
2018-02-14 $7.13 $7.29 $7.10 $7.21 $7.21 46,182
2018-02-13 $7.22 $7.32 $7.15 $7.24 $7.24 45,540
2018-02-12 $7.28 $7.49 $7.19 $7.28 $7.28 64,531
2018-02-09 $7.21 $7.37 $7.06 $7.29 $7.29 54,596
2018-02-08 $7.38 $7.45 $7.09 $7.09 $7.09 49,320
2018-02-07 $7.25 $7.53 $7.22 $7.37 $7.37 52,804
2018-02-06 $7.26 $7.64 $7.21 $7.32 $7.32 199,808
2018-02-05 $7.65 $7.85 $7.39 $7.42 $7.42 75,629
2018-02-02 $7.81 $7.91 $7.72 $7.77 $7.77 55,381
2018-02-01 $7.87 $8.07 $7.83 $7.94 $7.94 33,226
2018-01-31 $8.03 $8.16 $7.91 $7.93 $7.93 48,561
2018-01-30 $7.93 $8.15 $7.90 $8.04 $8.04 32,306
2018-01-29 $7.95 $8.20 $7.94 $7.97 $7.97 48,954
2018-01-26 $7.95 $8.17 $7.90 $8.07 $8.07 50,300
2018-01-25 $7.98 $7.98 $7.77 $7.90 $7.90 32,883
2018-01-24 $8.02 $8.15 $7.80 $7.91 $7.91 36,170
2018-01-23 $7.92 $8.12 $7.76 $7.98 $7.98 67,626
2018-01-22 $7.95 $8.05 $7.89 $7.98 $7.98 70,773
2018-01-19 $7.76 $8.05 $7.72 $8.02 $8.02 70,067
2018-01-18 $7.95 $8.04 $7.76 $7.83 $7.83 69,377
2018-01-17 $7.65 $7.99 $7.62 $7.98 $7.98 125,468
2018-01-16 $7.80 $7.93 $7.57 $7.64 $7.64 89,340
2018-01-12 $7.65 $7.79 $7.55 $7.75 $7.75 43,052
2018-01-11 $7.47 $7.87 $7.44 $7.66 $7.66 68,422
2018-01-10 $7.40 $7.55 $7.40 $7.48 $7.48 32,374
2018-01-09 $7.68 $7.68 $7.41 $7.42 $7.42 40,157
2018-01-08 $7.55 $7.90 $7.52 $7.68 $7.68 90,358
2018-01-05 $7.48 $7.71 $7.40 $7.59 $7.59 116,739
2018-01-04 $7.63 $7.78 $7.59 $7.61 $7.61 84,645
2018-01-03 $7.46 $7.77 $7.32 $7.57 $7.57 70,137
2018-01-02 $7.38 $7.66 $7.38 $7.52 $7.52 86,122
2017-12-29 $7.51 $7.56 $7.34 $7.35 $7.35 88,049
2017-12-28 $7.49 $7.62 $7.40 $7.50 $7.50 58,293
2017-12-27 $7.48 $7.74 $7.47 $7.49 $7.49 47,705
2017-12-26 $7.39 $7.57 $7.39 $7.55 $7.55 32,528
2017-12-22 $7.50 $7.52 $7.33 $7.48 $7.48 46,236
2017-12-21 $7.48 $7.57 $7.40 $7.54 $7.54 30,660
2017-12-20 $7.46 $7.55 $7.30 $7.49 $7.49 44,879
2017-12-19 $7.60 $7.67 $7.43 $7.46 $7.46 30,835
2017-12-18 $7.58 $7.72 $7.38 $7.60 $7.60 71,555
2017-12-15 $7.39 $7.67 $7.38 $7.55 $7.55 204,599
2017-12-14 $7.63 $7.68 $7.37 $7.40 $7.40 36,216
2017-12-13 $7.70 $7.92 $7.61 $7.65 $7.65 43,936
2017-12-12 $7.60 $7.87 $7.52 $7.68 $7.68 107,860
2017-12-11 $7.45 $7.75 $7.35 $7.58 $7.58 114,984
2017-12-08 $7.58 $7.58 $7.34 $7.39 $7.39 129,623
2017-12-07 $7.65 $7.74 $7.51 $7.59 $7.59 94,572
2017-12-06 $7.98 $7.98 $7.66 $7.71 $7.71 117,336
2017-12-05 $8.01 $8.05 $7.91 $7.98 $7.98 117,308
2017-12-04 $8.15 $8.15 $7.96 $8.01 $8.01 78,624
2017-12-01 $8.52 $8.53 $7.96 $8.05 $8.05 112,726
2017-11-30 $8.70 $8.70 $8.49 $8.60 $8.60 549,784
2017-11-29 $8.32 $8.70 $8.32 $8.65 $8.65 162,112
2017-11-28 $8.04 $8.32 $7.91 $8.29 $8.29 221,272
2017-11-27 $8.26 $8.35 $8.02 $8.04 $8.04 102,439
2017-11-24 $8.30 $8.36 $8.20 $8.32 $8.32 27,818
2017-11-22 $8.34 $8.55 $8.29 $8.30 $8.30 134,532
2017-11-21 $8.10 $8.39 $8.04 $8.29 $8.29 148,988
2017-11-20 $7.63 $8.20 $7.53 $8.18 $8.18 236,055
2017-11-17 $7.67 $8.08 $7.61 $7.85 $7.85 90,940
2017-11-16 $7.50 $7.80 $7.50 $7.76 $7.76 79,237
2017-11-15 $7.49 $7.65 $7.37 $7.60 $7.60 65,796
2017-11-14 $7.51 $7.60 $7.47 $7.60 $7.60 28,140
2017-11-13 $7.55 $7.61 $7.45 $7.59 $7.59 122,518
2017-11-10 $7.45 $7.64 $7.45 $7.58 $7.58 31,607
2017-11-09 $7.28 $7.49 $7.20 $7.48 $7.48 83,419
2017-11-08 $7.38 $7.52 $7.21 $7.28 $7.28 59,350
2017-11-07 $7.46 $7.56 $7.39 $7.47 $7.47 99,699
2017-11-06 $7.50 $7.56 $7.39 $7.50 $7.50 65,948
2017-11-03 $7.66 $7.66 $7.52 $7.56 $7.56 38,454
2017-11-02 $7.49 $7.65 $7.49 $7.62 $7.62 35,179
2017-11-01 $7.66 $7.66 $7.50 $7.52 $7.52 73,931
2017-10-31 $7.58 $7.73 $7.50 $7.58 $7.58 94,601
2017-10-30 $7.49 $7.61 $7.41 $7.59 $7.59 139,835
2017-10-27 $7.41 $7.74 $7.32 $7.56 $7.56 96,636
2017-10-26 $7.57 $7.66 $7.43 $7.49 $7.49 23,715
2017-10-25 $7.57 $7.63 $7.32 $7.49 $7.49 34,770
2017-10-24 $7.13 $7.79 $7.13 $7.63 $7.63 200,076
2017-10-23 $7.27 $7.27 $7.02 $7.11 $7.11 87,238
2017-10-20 $7.32 $7.32 $7.17 $7.25 $7.25 60,456
2017-10-19 $7.37 $7.50 $7.18 $7.19 $7.19 56,655
2017-10-18 $7.32 $7.54 $7.31 $7.39 $7.39 76,193
2017-10-17 $7.42 $7.44 $7.32 $7.32 $7.32 44,906
2017-10-16 $7.40 $7.53 $7.31 $7.45 $7.45 67,606
2017-10-13 $7.30 $7.45 $7.30 $7.34 $7.34 55,810
2017-10-12 $7.43 $7.48 $7.27 $7.34 $7.34 50,719
2017-10-11 $7.39 $7.50 $7.39 $7.45 $7.45 43,506
2017-10-10 $7.35 $7.50 $7.33 $7.41 $7.41 158,909
2017-10-09 $7.39 $7.47 $7.33 $7.37 $7.37 56,854
2017-10-06 $7.55 $7.55 $7.40 $7.46 $7.46 33,481
2017-10-05 $7.44 $7.58 $7.40 $7.49 $7.49 27,913
2017-10-04 $7.50 $7.57 $7.35 $7.41 $7.41 28,878
2017-10-03 $7.56 $7.57 $7.45 $7.51 $7.51 48,284
2017-10-02 $7.32 $7.57 $7.29 $7.53 $7.53 145,472
2017-09-29 $7.81 $7.83 $7.34 $7.35 $7.35 109,231
2017-09-28 $7.96 $8.00 $7.72 $7.87 $7.87 64,083
2017-09-27 $7.91 $8.11 $7.82 $8.03 $8.03 109,625
2017-09-26 $7.76 $7.89 $7.70 $7.83 $7.83 95,877
2017-09-25 $7.70 $7.82 $7.70 $7.80 $7.80 63,330
2017-09-22 $7.79 $7.79 $7.52 $7.67 $7.67 73,776
2017-09-21 $8.01 $8.02 $7.80 $7.94 $7.94 41,617
2017-09-20 $7.97 $8.07 $7.86 $7.97 $7.97 127,789
2017-09-19 $8.10 $8.10 $7.98 $8.00 $8.00 55,019
2017-09-18 $7.89 $7.99 $7.77 $7.97 $7.97 114,840
2017-09-15 $7.77 $7.91 $7.68 $7.88 $7.88 179,319
2017-09-14 $7.81 $7.87 $7.73 $7.75 $7.75 42,923
2017-09-13 $7.68 $7.86 $7.68 $7.75 $7.75 99,078
2017-09-12 $7.58 $7.72 $7.56 $7.68 $7.68 79,188
2017-09-11 $7.59 $7.59 $7.50 $7.52 $7.52 71,848
2017-09-08 $7.13 $7.68 $7.05 $7.52 $7.52 95,771
2017-09-07 $7.50 $7.50 $7.10 $7.13 $7.13 78,782
2017-09-06 $7.60 $7.79 $7.54 $7.55 $7.55 70,683
2017-09-05 $7.30 $7.54 $7.25 $7.51 $7.51 153,142
2017-09-01 $7.52 $7.52 $7.34 $7.46 $7.46 52,737
2017-08-31 $7.63 $7.75 $7.49 $7.53 $7.53 89,963
2017-08-30 $7.50 $7.65 $7.26 $7.60 $7.60 90,051
2017-08-29 $7.49 $7.58 $7.35 $7.53 $7.53 43,242
2017-08-28 $7.48 $7.60 $7.34 $7.58 $7.58 63,126
2017-08-25 $7.57 $7.67 $7.42 $7.53 $7.53 91,047
2017-08-24 $7.60 $7.66 $7.45 $7.61 $7.61 41,694
2017-08-23 $7.62 $7.77 $7.48 $7.58 $7.58 78,454
2017-08-22 $7.76 $7.80 $7.56 $7.69 $7.69 64,885
2017-08-21 $7.69 $7.91 $7.62 $7.66 $7.66 68,960
2017-08-18 $7.67 $7.77 $7.65 $7.70 $7.70 109,731
2017-08-17 $7.82 $7.87 $7.70 $7.70 $7.70 83,760
2017-08-16 $7.95 $8.06 $7.85 $7.86 $7.86 46,273
2017-08-15 $8.02 $8.04 $7.83 $7.95 $7.95 46,341
2017-08-14 $8.00 $8.07 $7.95 $8.04 $8.04 94,016
2017-08-11 $7.88 $8.12 $7.75 $7.95 $7.95 90,434
2017-08-10 $7.99 $8.16 $7.90 $7.98 $7.98 75,840
2017-08-09 $8.12 $8.29 $7.98 $8.06 $8.06 136,833
2017-08-08 $8.03 $8.60 $8.03 $8.35 $8.35 247,561
2017-08-07 $7.79 $8.20 $7.79 $8.15 $8.15 83,927
2017-08-04 $7.83 $8.14 $7.71 $8.02 $8.02 397,689
2017-08-03 $7.94 $8.00 $7.75 $7.85 $7.85 102,207
2017-08-02 $8.03 $8.11 $7.92 $7.97 $7.97 51,337
2017-08-01 $8.06 $8.15 $7.94 $8.09 $8.09 81,123
2017-07-31 $8.10 $8.87 $7.91 $8.05 $8.05 204,023
2017-07-28 $7.80 $8.10 $7.80 $8.08 $8.08 55,939
2017-07-27 $7.92 $8.04 $7.82 $7.89 $7.89 53,656
2017-07-26 $8.07 $8.10 $7.91 $7.94 $7.94 62,590
2017-07-25 $7.90 $8.18 $7.80 $8.07 $8.07 129,923
2017-07-24 $7.63 $7.89 $7.58 $7.87 $7.87 61,727
2017-07-21 $7.95 $7.95 $7.66 $7.70 $7.70 126,068
2017-07-20 $7.72 $7.88 $7.62 $7.86 $7.86 65,109
2017-07-19 $7.78 $7.88 $7.73 $7.75 $7.75 53,002
2017-07-18 $7.72 $7.89 $7.64 $7.81 $7.81 71,575
2017-07-17 $7.66 $7.80 $7.56 $7.76 $7.76 67,572
2017-07-14 $7.52 $7.80 $7.52 $7.68 $7.68 86,891
2017-07-13 $7.40 $7.74 $7.40 $7.66 $7.66 80,671
2017-07-12 $7.24 $7.50 $7.08 $7.45 $7.45 68,346
2017-07-11 $7.25 $7.28 $7.06 $7.25 $7.25 57,283
2017-07-10 $7.30 $7.40 $7.19 $7.20 $7.20 81,576
2017-07-07 $6.72 $7.30 $6.71 $7.28 $7.28 109,340
2017-07-06 $6.72 $6.98 $6.70 $6.74 $6.74 66,000
2017-07-05 $6.98 $7.04 $6.79 $6.80 $6.80 80,189
2017-07-03 $7.31 $7.34 $6.82 $7.01 $7.01 135,547
2017-06-30 $7.32 $7.83 $7.24 $7.38 $7.38 316,604
2017-06-29 $7.19 $7.40 $7.17 $7.28 $7.28 58,898
2017-06-28 $7.03 $7.26 $7.02 $7.18 $7.18 53,631
2017-06-27 $6.99 $7.10 $6.99 $7.00 $7.00 41,605
2017-06-26 $7.04 $7.11 $7.00 $7.01 $7.01 37,719
2017-06-23 $6.97 $7.08 $6.88 $7.02 $7.02 112,920
2017-06-22 $6.87 $6.97 $6.87 $6.92 $6.92 24,569
2017-06-21 $7.05 $7.08 $6.90 $6.90 $6.90 54,272
2017-06-20 $7.22 $7.23 $7.02 $7.04 $7.04 50,106
2017-06-19 $7.04 $7.30 $6.98 $7.25 $7.25 79,148
2017-06-16 $7.00 $7.07 $6.86 $7.00 $7.00 138,047
2017-06-15 $7.06 $7.31 $7.02 $7.10 $7.10 74,311
2017-06-14 $7.12 $7.19 $6.97 $7.17 $7.17 60,617
2017-06-13 $7.14 $7.22 $7.04 $7.13 $7.13 72,419
2017-06-12 $6.94 $7.29 $6.93 $7.10 $7.10 136,726
2017-06-09 $6.74 $7.09 $6.70 $6.96 $6.96 148,971
2017-06-08 $6.31 $6.81 $6.31 $6.68 $6.68 63,216
2017-06-07 $6.40 $6.42 $6.30 $6.33 $6.33 91,399
2017-06-06 $6.49 $6.53 $6.27 $6.34 $6.34 52,045
2017-06-05 $6.86 $6.86 $6.38 $6.47 $6.47 118,532
2017-06-02 $6.42 $7.12 $6.42 $6.81 $6.81 203,115
2017-06-01 $6.30 $6.44 $6.21 $6.42 $6.42 100,889
2017-05-31 $6.18 $6.25 $6.10 $6.21 $6.21 74,696
2017-05-30 $6.10 $6.23 $6.06 $6.18 $6.18 47,505
2017-05-26 $6.20 $6.26 $6.13 $6.16 $6.16 69,457
2017-05-25 $6.19 $6.31 $6.12 $6.25 $6.25 61,983
2017-05-24 $6.22 $6.32 $6.11 $6.17 $6.17 64,456
2017-05-23 $6.10 $6.26 $6.01 $6.22 $6.22 155,249
2017-05-22 $6.06 $6.14 $6.01 $6.08 $6.08 62,544
2017-05-19 $6.00 $6.15 $5.95 $6.07 $6.07 147,848
2017-05-18 $6.01 $6.18 $5.91 $6.01 $6.01 109,030
2017-05-17 $6.16 $6.27 $6.03 $6.05 $6.05 164,224
2017-05-16 $6.05 $6.30 $6.05 $6.23 $6.23 172,742
2017-05-15 $5.96 $6.23 $5.94 $6.05 $6.05 126,624
2017-05-12 $5.95 $6.19 $5.90 $5.95 $5.95 367,411
2017-05-11 $6.00 $6.14 $5.94 $5.95 $5.95 353,146
2017-05-10 $5.95 $6.06 $5.89 $6.03 $6.03 98,002
2017-05-09 $6.30 $6.32 $5.86 $5.95 $5.95 264,567
2017-05-08 $6.73 $6.73 $6.22 $6.25 $6.25 181,043
2017-05-05 $6.87 $6.87 $6.70 $6.72 $6.72 66,518
2017-05-04 $6.63 $6.94 $6.63 $6.93 $6.93 82,665
2017-05-03 $6.79 $6.87 $6.63 $6.71 $6.71 94,081
2017-05-02 $6.92 $7.01 $6.71 $6.76 $6.76 120,079
2017-05-01 $6.97 $7.00 $6.71 $6.76 $6.76 93,215
2017-04-28 $7.09 $7.28 $6.93 $7.05 $7.05 279,095
2017-04-27 $6.53 $7.12 $6.36 $7.10 $7.10 311,965
2017-04-26 $6.50 $6.78 $6.43 $6.55 $6.55 364,707
2017-04-25 $6.43 $6.66 $6.40 $6.51 $6.51 104,659
2017-04-24 $6.36 $6.43 $6.25 $6.37 $6.37 62,686
2017-04-21 $6.25 $6.39 $6.11 $6.22 $6.22 202,275
2017-04-20 $6.29 $6.71 $6.24 $6.29 $6.29 161,486
2017-04-19 $6.21 $6.29 $6.21 $6.25 $6.25 82,262
2017-04-18 $6.13 $6.30 $6.13 $6.20 $6.20 113,221
2017-04-17 $6.19 $6.26 $6.10 $6.22 $6.22 95,340
2017-04-13 $6.14 $6.25 $6.10 $6.17 $6.17 99,243
2017-04-12 $6.52 $6.53 $6.11 $6.12 $6.12 171,956
2017-04-11 $6.62 $6.73 $6.55 $6.57 $6.57 212,989
2017-04-10 $6.88 $6.99 $6.61 $6.64 $6.64 190,852
2017-04-07 $6.82 $7.05 $6.81 $6.87 $6.87 293,484
2017-04-06 $7.10 $7.10 $6.76 $6.88 $6.88 241,786
2017-04-05 $7.25 $7.34 $7.11 $7.15 $7.15 91,209
2017-04-04 $7.13 $7.22 $7.03 $7.18 $7.18 74,537
2017-04-03 $7.44 $7.51 $7.09 $7.16 $7.16 142,331
2017-03-31 $7.46 $7.58 $7.30 $7.43 $7.43 154,946
2017-03-30 $7.10 $7.55 $7.10 $7.49 $7.49 121,989
2017-03-29 $7.51 $7.51 $7.05 $7.09 $7.09 116,434
2017-03-28 $7.35 $7.58 $7.25 $7.55 $7.55 87,700
2017-03-27 $7.17 $7.42 $7.07 $7.38 $7.38 84,885
2017-03-24 $7.00 $7.57 $7.00 $7.35 $7.35 115,450
2017-03-23 $6.92 $7.05 $6.82 $7.01 $7.01 54,862
2017-03-22 $7.02 $7.12 $6.76 $6.87 $6.87 193,504
2017-03-21 $7.52 $7.62 $7.04 $7.05 $7.05 123,063
2017-03-20 $7.84 $8.32 $7.45 $7.48 $7.48 193,854
2017-03-17 $7.41 $8.08 $7.26 $8.03 $8.03 312,629
2017-03-16 $7.34 $7.47 $7.32 $7.42 $7.42 81,962
2017-03-15 $7.16 $7.39 $7.01 $7.36 $7.36 171,238
2017-03-14 $7.52 $7.66 $7.10 $7.17 $7.17 203,339
2017-03-13 $7.50 $7.79 $7.50 $7.62 $7.62 93,751
2017-03-10 $8.07 $8.07 $7.40 $7.54 $7.54 278,164
2017-03-09 $8.16 $8.36 $7.88 $8.00 $8.00 311,586
2017-03-08 $8.49 $8.49 $7.12 $8.16 $8.16 2,141,411
2017-03-07 $8.76 $8.88 $8.41 $8.45 $8.45 143,949
2017-03-06 $8.94 $9.04 $8.74 $8.77 $8.77 132,402
2017-03-03 $8.81 $9.06 $8.60 $8.99 $8.99 125,881
2017-03-02 $9.09 $9.15 $8.85 $8.87 $8.87 78,450
2017-03-01 $9.30 $9.36 $9.14 $9.21 $9.21 158,791
2017-02-28 $9.44 $9.50 $9.08 $9.12 $9.12 111,986
2017-02-27 $9.29 $9.87 $9.29 $9.53 $9.53 123,084
2017-02-24 $9.16 $10.17 $9.16 $9.35 $9.35 127,767
2017-02-23 $9.31 $9.38 $9.01 $9.28 $9.28 55,435
2017-02-22 $8.80 $9.38 $8.80 $9.33 $9.33 50,955
2017-02-21 $8.84 $9.13 $8.84 $9.01 $9.01 99,802
2017-02-17 $9.01 $9.01 $8.77 $8.86 $8.86 86,325
2017-02-16 $9.07 $9.15 $8.90 $8.96 $8.96 48,544
2017-02-15 $9.00 $9.09 $8.90 $9.03 $9.03 114,424
2017-02-14 $9.15 $9.39 $9.03 $9.08 $9.08 134,204
2017-02-13 $9.15 $9.33 $9.14 $9.23 $9.23 61,429
2017-02-10 $9.15 $9.26 $8.93 $9.23 $9.23 67,249
2017-02-09 $9.06 $9.19 $9.04 $9.06 $9.06 45,826
2017-02-08 $9.11 $9.22 $8.98 $8.99 $8.99 84,358
2017-02-07 $9.02 $9.43 $9.02 $9.22 $9.22 96,934
2017-02-06 $8.95 $9.16 $8.90 $9.04 $9.04 50,313
2017-02-03 $8.91 $9.09 $8.86 $9.00 $9.00 97,911
2017-02-02 $8.90 $9.03 $8.75 $8.79 $8.79 69,866
2017-02-01 $9.17 $9.47 $8.95 $8.99 $8.99 108,725
2017-01-31 $9.27 $9.45 $9.23 $9.26 $9.26 131,275
2017-01-30 $9.34 $9.49 $9.10 $9.40 $9.40 137,863
2017-01-27 $9.46 $9.54 $9.28 $9.50 $9.50 46,068
2017-01-26 $9.65 $9.69 $9.38 $9.44 $9.44 47,613
2017-01-25 $9.62 $9.77 $9.58 $9.60 $9.60 54,845
2017-01-24 $9.35 $9.60 $9.34 $9.57 $9.57 81,232
2017-01-23 $9.96 $10.29 $9.38 $9.44 $9.44 191,972
2017-01-20 $9.95 $10.24 $9.95 $10.07 $10.07 68,837
2017-01-19 $10.35 $10.40 $9.99 $10.01 $10.01 59,137
2017-01-18 $10.50 $10.52 $10.32 $10.38 $10.38 59,344
2017-01-17 $10.28 $10.86 $10.20 $10.53 $10.53 220,962
2017-01-13 $10.25 $10.42 $10.23 $10.37 $10.37 63,021
2017-01-12 $10.31 $10.34 $10.03 $10.20 $10.20 73,300
2017-01-11 $10.35 $10.51 $10.25 $10.41 $10.41 53,129
2017-01-10 $10.19 $10.42 $10.19 $10.28 $10.28 53,490
2017-01-09 $10.10 $10.39 $9.88 $10.21 $10.21 184,650
2017-01-06 $10.15 $10.33 $10.09 $10.22 $10.22 87,633
2017-01-05 $10.40 $10.43 $10.05 $10.12 $10.12 98,212
2017-01-04 $10.20 $10.47 $10.20 $10.39 $10.39 85,797
2017-01-03 $9.85 $10.12 $9.76 $10.05 $10.05 137,144
2016-12-30 $10.14 $10.14 $9.74 $9.82 $9.82 194,876
2016-12-29 $10.24 $10.24 $10.00 $10.06 $10.06 66,303
2016-12-28 $10.48 $10.48 $10.13 $10.17 $10.17 58,374
2016-12-27 $10.25 $10.67 $10.23 $10.41 $10.41 128,112
2016-12-23 $10.20 $10.31 $9.86 $10.26 $10.26 112,789
2016-12-22 $10.62 $10.80 $10.24 $10.27 $10.27 135,341
2016-12-21 $10.87 $11.04 $10.66 $10.66 $10.66 106,278
2016-12-20 $11.68 $11.93 $10.96 $11.09 $11.09 230,347
2016-12-19 $10.71 $11.79 $10.68 $11.69 $11.69 272,595
2016-12-16 $10.79 $10.87 $10.59 $10.77 $10.77 327,217
2016-12-15 $10.37 $10.83 $10.37 $10.77 $10.77 240,467
2016-12-14 $10.45 $10.63 $10.26 $10.43 $10.43 143,034
2016-12-13 $10.50 $10.64 $10.41 $10.55 $10.55 133,016
2016-12-12 $10.45 $10.88 $10.33 $10.57 $10.57 158,357
2016-12-09 $10.31 $10.55 $10.11 $10.54 $10.54 191,752
2016-12-08 $9.98 $10.60 $9.98 $10.40 $10.40 330,295
2016-12-07 $9.83 $10.13 $9.83 $10.10 $10.10 1,373,438
2016-12-06 $9.76 $9.94 $9.70 $9.83 $9.83 163,943
2016-12-05 $9.39 $9.86 $9.27 $9.86 $9.86 363,021
2016-12-02 $9.23 $9.33 $9.03 $9.29 $9.29 107,324
2016-12-01 $9.22 $9.43 $9.12 $9.35 $9.35 85,220
2016-11-30 $9.55 $9.63 $9.20 $9.22 $9.22 146,226
2016-11-29 $9.45 $9.69 $9.38 $9.44 $9.44 142,090
2016-11-28 $9.78 $9.92 $9.50 $9.53 $9.53 150,359
2016-11-25 $9.70 $9.83 $9.56 $9.82 $9.82 84,691
2016-11-23 $9.73 $9.80 $9.56 $9.77 $9.77 89,593
2016-11-22 $9.75 $9.81 $9.58 $9.74 $9.74 156,290
2016-11-21 $9.47 $9.83 $9.41 $9.80 $9.80 207,912
2016-11-18 $9.42 $9.50 $9.13 $9.47 $9.47 182,168
2016-11-17 $9.61 $9.69 $9.33 $9.38 $9.38 133,190
2016-11-16 $9.39 $9.76 $9.39 $9.69 $9.69 314,434
2016-11-15 $9.48 $9.60 $9.31 $9.45 $9.45 203,615
2016-11-14 $9.60 $9.80 $9.37 $9.68 $9.68 201,087
2016-11-11 $9.28 $9.85 $9.13 $9.50 $9.50 382,272
2016-11-10 $8.80 $9.47 $8.80 $9.35 $9.35 357,124
2016-11-09 $8.20 $8.80 $7.89 $8.77 $8.77 180,769
2016-11-08 $8.25 $8.36 $7.87 $8.01 $8.01 112,676
2016-11-07 $8.05 $8.50 $7.98 $8.43 $8.43 221,133
2016-11-04 $7.83 $8.00 $7.80 $7.88 $7.88 127,350
2016-11-03 $7.49 $8.05 $7.35 $7.87 $7.87 302,652
2016-11-02 $7.66 $7.77 $7.39 $7.51 $7.51 126,401
2016-11-01 $7.76 $7.80 $7.54 $7.71 $7.71 115,030
2016-10-31 $7.79 $8.12 $7.77 $7.78 $7.78 136,861
2016-10-28 $7.72 $7.98 $7.63 $7.80 $7.80 128,615
2016-10-27 $7.91 $7.98 $7.70 $7.71 $7.71 100,866
2016-10-26 $7.86 $8.05 $7.82 $7.90 $7.90 92,737
2016-10-25 $7.98 $8.07 $7.87 $7.88 $7.88 67,927
2016-10-24 $8.15 $8.20 $7.87 $8.01 $8.01 200,112
2016-10-21 $8.18 $8.32 $7.82 $8.06 $8.06 424,089
2016-10-20 $8.96 $8.98 $8.35 $8.38 $8.38 453,949
2016-10-19 $9.01 $9.04 $8.85 $8.97 $8.97 42,687
2016-10-18 $9.03 $9.16 $8.85 $9.02 $9.02 319,031
2016-10-17 $8.75 $9.05 $8.71 $8.98 $8.98 64,229
2016-10-14 $8.63 $8.75 $8.51 $8.73 $8.73 66,571
2016-10-13 $8.50 $8.70 $8.43 $8.56 $8.56 83,019
2016-10-12 $8.42 $8.74 $8.32 $8.59 $8.59 90,911
2016-10-11 $8.46 $8.50 $8.30 $8.37 $8.37 124,580
2016-10-10 $8.51 $8.60 $8.30 $8.44 $8.44 144,677
2016-10-07 $8.55 $8.65 $8.34 $8.43 $8.43 205,291
2016-10-06 $8.62 $8.66 $8.48 $8.50 $8.50 93,350
2016-10-05 $8.73 $8.85 $8.54 $8.55 $8.55 66,867
2016-10-04 $9.23 $9.25 $8.52 $8.65 $8.65 217,840
2016-10-03 $9.21 $9.44 $9.03 $9.29 $9.29 221,014
2016-09-30 $9.42 $9.60 $9.29 $9.36 $9.36 185,201
2016-09-29 $10.57 $10.57 $9.40 $9.43 $9.43 143,144
2016-09-28 $10.25 $10.74 $10.25 $10.71 $10.71 89,634
2016-09-27 $9.96 $10.67 $9.79 $10.39 $10.39 142,062
2016-09-26 $10.03 $10.19 $9.94 $10.12 $10.12 63,586
2016-09-23 $10.02 $10.24 $9.85 $10.20 $10.20 101,031
2016-09-22 $9.95 $10.39 $9.70 $10.31 $10.31 159,383
2016-09-21 $9.64 $10.20 $9.30 $10.00 $10.00 142,754
2016-09-20 $9.70 $9.85 $9.53 $9.54 $9.54 77,432
2016-09-19 $9.73 $9.80 $9.56 $9.78 $9.78 59,869
2016-09-16 $9.27 $9.87 $9.20 $9.78 $9.78 207,035
2016-09-15 $9.00 $9.31 $9.00 $9.20 $9.20 74,842
2016-09-14 $8.91 $9.22 $8.86 $9.01 $9.01 65,510
2016-09-13 $9.58 $9.69 $8.89 $9.01 $9.01 106,251
2016-09-12 $9.27 $9.78 $8.79 $9.76 $9.76 120,549
2016-09-09 $9.83 $9.83 $9.39 $9.42 $9.42 85,372
2016-09-08 $9.87 $10.02 $9.78 $9.91 $9.91 67,097
2016-09-07 $9.95 $10.09 $9.70 $9.98 $9.98 102,675
2016-09-06 $9.76 $10.02 $9.73 $9.99 $9.99 74,240
2016-09-02 $10.13 $10.29 $9.86 $9.93 $9.93 80,995
2016-09-01 $10.64 $10.90 $10.23 $10.40 $10.40 136,762
2016-08-31 $10.61 $10.95 $10.40 $10.88 $10.88 190,484
2016-08-30 $10.31 $10.99 $10.31 $10.92 $10.92 242,087
2016-08-29 $9.89 $10.40 $9.89 $10.31 $10.31 94,809
2016-08-26 $9.76 $10.00 $9.73 $9.95 $9.95 124,757
2016-08-25 $9.65 $9.99 $9.65 $9.90 $9.90 55,123
2016-08-24 $9.62 $9.80 $9.56 $9.72 $9.72 71,921
2016-08-23 $9.37 $9.74 $9.36 $9.70 $9.70 78,059
2016-08-22 $9.49 $9.70 $9.30 $9.38 $9.38 111,241
2016-08-19 $9.40 $9.63 $9.30 $9.58 $9.58 87,714
2016-08-18 $9.34 $9.51 $9.34 $9.46 $9.46 31,821
2016-08-17 $9.67 $9.77 $9.31 $9.42 $9.42 53,633
2016-08-16 $9.64 $9.87 $9.62 $9.75 $9.75 90,644
2016-08-15 $9.32 $9.90 $9.32 $9.80 $9.80 96,962
2016-08-12 $9.27 $9.59 $9.12 $9.55 $9.55 85,682
2016-08-11 $9.40 $9.55 $9.12 $9.53 $9.53 91,896
2016-08-10 $9.70 $9.92 $9.05 $9.60 $9.60 121,353
2016-08-09 $9.60 $9.92 $9.51 $9.83 $9.83 97,580
2016-08-08 $9.00 $9.88 $9.00 $9.71 $9.71 209,992
2016-08-05 $8.73 $9.18 $8.73 $9.18 $9.18 104,078
2016-08-04 $8.72 $8.87 $8.62 $8.84 $8.84 52,647
2016-08-03 $8.61 $8.92 $8.53 $8.87 $8.87 65,036
2016-08-02 $8.64 $8.78 $8.55 $8.68 $8.68 69,082
2016-08-01 $8.18 $8.73 $8.17 $8.64 $8.64 66,189
2016-07-29 $8.67 $8.67 $8.30 $8.35 $8.35 69,184
2016-07-28 $8.63 $8.82 $8.60 $8.74 $8.74 40,167
2016-07-27 $9.06 $9.21 $8.72 $8.85 $8.85 50,532
2016-07-26 $9.09 $9.22 $8.99 $9.14 $9.14 60,768
2016-07-25 $8.93 $9.27 $8.93 $9.18 $9.18 80,832
2016-07-22 $8.70 $9.21 $8.67 $9.15 $9.15 107,998
2016-07-21 $8.50 $9.13 $8.35 $9.00 $9.00 166,103
2016-07-20 $8.47 $8.76 $8.47 $8.59 $8.59 40,234
2016-07-19 $8.52 $8.85 $8.50 $8.54 $8.54 39,818
2016-07-18 $8.17 $8.84 $8.17 $8.70 $8.70 148,083
2016-07-15 $8.30 $8.30 $8.01 $8.26 $8.26 43,095
2016-07-14 $8.17 $8.32 $8.17 $8.22 $8.22 44,117
2016-07-13 $8.11 $8.34 $8.03 $8.28 $8.28 64,990
2016-07-12 $7.85 $8.38 $7.85 $8.15 $8.15 119,252
2016-07-11 $7.54 $8.05 $7.52 $8.03 $8.03 90,329
2016-07-08 $7.43 $7.65 $7.43 $7.59 $7.59 111,652
2016-07-07 $7.62 $7.63 $7.34 $7.41 $7.41 48,034
2016-07-06 $7.33 $7.67 $7.33 $7.63 $7.63 96,109
2016-07-05 $7.38 $7.74 $7.20 $7.52 $7.52 189,413
2016-07-01 $7.49 $7.52 $7.37 $7.47 $7.47 83,437
2016-06-30 $7.67 $7.70 $7.40 $7.60 $7.60 108,849
2016-06-29 $7.38 $7.70 $7.38 $7.63 $7.63 83,203
2016-06-28 $7.64 $7.81 $7.32 $7.35 $7.35 95,629
2016-06-27 $7.50 $7.75 $7.47 $7.61 $7.61 117,998
2016-06-24 $7.50 $7.90 $7.30 $7.84 $7.84 231,748
2016-06-23 $7.94 $7.97 $7.73 $7.89 $7.89 54,457
2016-06-22 $7.94 $8.12 $7.71 $7.74 $7.74 47,051
2016-06-21 $8.06 $8.19 $7.90 $8.09 $8.09 62,197
2016-06-20 $8.07 $8.62 $8.07 $8.22 $8.22 131,371
2016-06-17 $7.93 $8.15 $7.90 $8.12 $8.12 343,397
2016-06-16 $7.75 $7.98 $7.75 $7.96 $7.96 68,349
2016-06-15 $8.05 $8.07 $7.86 $7.88 $7.88 38,918
2016-06-14 $7.95 $8.08 $7.77 $8.07 $8.07 56,638
2016-06-13 $7.64 $8.49 $7.46 $8.01 $8.01 177,650
2016-06-10 $7.57 $7.66 $7.45 $7.58 $7.58 73,819
2016-06-09 $7.81 $7.83 $7.65 $7.71 $7.71 60,057
2016-06-08 $7.85 $8.12 $7.77 $8.00 $8.00 39,691
2016-06-07 $8.00 $8.22 $7.79 $7.85 $7.85 56,378
2016-06-06 $7.70 $8.20 $7.70 $8.18 $8.18 78,006
2016-06-03 $7.61 $7.82 $7.52 $7.79 $7.79 46,025
2016-06-02 $8.32 $8.32 $7.59 $7.71 $7.71 45,443
2016-06-01 $7.73 $8.19 $7.73 $7.95 $7.95 56,338
2016-05-31 $7.58 $8.51 $7.55 $7.98 $7.98 174,595
2016-05-27 $7.64 $7.78 $7.50 $7.77 $7.77 40,707
2016-05-26 $7.70 $7.90 $7.58 $7.61 $7.61 28,907
2016-05-25 $7.74 $7.95 $7.64 $7.80 $7.80 66,836
2016-05-24 $7.12 $7.91 $7.12 $7.78 $7.78 64,494
2016-05-23 $7.28 $7.38 $7.09 $7.11 $7.11 41,009
2016-05-20 $7.12 $7.50 $7.08 $7.40 $7.40 57,588
2016-05-19 $7.15 $7.36 $7.05 $7.07 $7.07 41,279
2016-05-18 $7.02 $7.46 $7.02 $7.30 $7.30 70,789
2016-05-17 $7.39 $7.51 $7.00 $7.10 $7.10 85,908
2016-05-16 $7.11 $7.70 $7.11 $7.52 $7.52 61,326
2016-05-13 $7.43 $7.56 $7.14 $7.22 $7.22 54,721
2016-05-12 $7.62 $7.75 $7.28 $7.50 $7.50 79,241
2016-05-11 $7.56 $7.76 $7.55 $7.63 $7.63 42,119
2016-05-10 $7.52 $7.74 $7.52 $7.60 $7.60 108,792
2016-05-09 $7.44 $7.73 $7.44 $7.53 $7.53 37,324
2016-05-06 $7.56 $7.65 $7.48 $7.55 $7.55 58,217
2016-05-05 $7.69 $7.69 $7.50 $7.59 $7.59 32,379
2016-05-04 $7.93 $8.09 $7.62 $7.69 $7.69 59,148
2016-05-03 $7.96 $8.35 $7.96 $7.98 $7.98 72,744
2016-05-02 $8.01 $8.55 $8.01 $8.10 $8.10 96,649
2016-04-29 $7.86 $8.24 $7.80 $8.15 $8.15 86,872
2016-04-28 $8.14 $8.37 $8.03 $8.05 $8.05 74,969
2016-04-27 $8.03 $8.48 $8.03 $8.41 $8.41 73,861
2016-04-26 $7.80 $8.41 $7.80 $8.38 $8.38 60,045
2016-04-25 $7.70 $7.89 $7.52 $7.86 $7.86 50,756
2016-04-22 $7.73 $7.93 $7.62 $7.75 $7.75 45,656
2016-04-21 $7.93 $8.12 $7.73 $7.77 $7.77 37,868
2016-04-20 $7.90 $8.17 $7.83 $7.91 $7.91 85,037
2016-04-19 $8.20 $8.39 $8.06 $8.10 $8.10 56,596
2016-04-18 $7.91 $8.38 $7.75 $8.35 $8.35 79,256
2016-04-15 $7.74 $8.01 $7.74 $7.91 $7.91 40,025
2016-04-14 $8.21 $8.50 $7.70 $7.85 $7.85 65,199
2016-04-13 $7.61 $8.50 $7.61 $8.34 $8.34 155,719
2016-04-12 $7.42 $7.98 $7.32 $7.60 $7.60 100,836
2016-04-11 $7.23 $7.57 $7.23 $7.45 $7.45 36,724
2016-04-08 $7.22 $7.48 $7.10 $7.15 $7.15 32,049
2016-04-07 $7.18 $7.30 $7.06 $7.17 $7.17 48,469
2016-04-06 $7.57 $7.71 $7.13 $7.25 $7.25 61,626
2016-04-05 $7.25 $7.71 $7.25 $7.65 $7.65 73,222
2016-04-04 $7.58 $7.70 $7.23 $7.30 $7.30 43,931
2016-04-01 $7.22 $7.65 $7.08 $7.61 $7.61 53,189
2016-03-31 $7.33 $7.46 $7.20 $7.24 $7.24 64,273
2016-03-30 $7.25 $7.59 $7.25 $7.35 $7.35 63,558
2016-03-29 $6.71 $7.40 $6.70 $7.36 $7.36 75,708
2016-03-28 $6.41 $6.90 $6.40 $6.70 $6.70 30,617
2016-03-24 $6.71 $6.80 $6.62 $6.68 $6.68 45,710
2016-03-23 $6.92 $7.00 $6.76 $6.76 $6.76 60,131
2016-03-22 $6.93 $7.06 $6.87 $6.90 $6.90 32,391
2016-03-21 $6.89 $7.23 $6.89 $6.95 $6.95 60,447
2016-03-18 $7.14 $7.47 $6.97 $7.00 $7.00 178,629
2016-03-17 $6.99 $7.32 $6.85 $7.10 $7.10 63,533
2016-03-16 $6.83 $7.04 $6.70 $6.98 $6.98 51,710
2016-03-15 $7.15 $7.45 $6.99 $7.03 $7.03 37,932
2016-03-14 $7.74 $7.85 $7.27 $7.27 $7.27 40,188
2016-03-11 $7.58 $7.96 $7.58 $7.82 $7.82 140,718
2016-03-10 $7.62 $7.64 $7.45 $7.53 $7.53 57,760
2016-03-09 $7.19 $7.61 $7.19 $7.57 $7.57 61,299
2016-03-08 $7.43 $7.59 $7.25 $7.28 $7.28 73,868
2016-03-07 $7.20 $7.51 $7.20 $7.46 $7.46 41,899
2016-03-04 $7.40 $7.57 $7.18 $7.23 $7.23 51,204
2016-03-03 $7.21 $7.57 $7.21 $7.53 $7.53 78,938
2016-03-02 $7.16 $7.44 $7.16 $7.31 $7.31 46,466
2016-03-01 $7.10 $7.45 $7.10 $7.19 $7.19 84,395
2016-02-29 $7.21 $7.65 $7.01 $7.02 $7.02 188,607
2016-02-26 $7.13 $7.29 $7.03 $7.25 $7.25 83,961
2016-02-25 $6.90 $7.26 $6.82 $7.06 $7.06 76,112
2016-02-24 $6.89 $7.09 $6.78 $6.94 $6.94 70,227
2016-02-23 $7.17 $7.36 $6.81 $7.07 $7.07 95,681
2016-02-22 $7.10 $7.38 $7.10 $7.23 $7.23 83,298
2016-02-19 $7.09 $7.31 $7.06 $7.17 $7.17 70,849
2016-02-18 $7.46 $7.50 $7.05 $7.10 $7.10 56,823
2016-02-17 $6.85 $7.50 $6.79 $7.48 $7.48 134,917
2016-02-16 $6.60 $6.87 $6.60 $6.84 $6.84 70,849
2016-02-12 $6.28 $6.60 $6.23 $6.51 $6.51 63,973
2016-02-11 $6.15 $6.36 $6.15 $6.27 $6.27 34,894
2016-02-10 $6.28 $6.49 $6.19 $6.25 $6.25 59,594
2016-02-09 $6.10 $6.34 $6.10 $6.21 $6.21 61,882
2016-02-08 $6.33 $6.37 $6.12 $6.16 $6.16 248,209
2016-02-05 $6.40 $6.62 $6.27 $6.40 $6.40 141,083
2016-02-04 $6.34 $6.52 $6.31 $6.42 $6.42 45,833
2016-02-03 $6.29 $6.40 $6.23 $6.33 $6.33 59,830
2016-02-02 $6.36 $6.53 $6.25 $6.27 $6.27 52,092
2016-02-01 $6.50 $6.60 $6.40 $6.40 $6.40 59,446
2016-01-29 $6.33 $6.62 $6.29 $6.48 $6.48 246,241
2016-01-28 $6.79 $6.92 $6.29 $6.32 $6.32 135,758
2016-01-27 $6.70 $6.93 $6.58 $6.69 $6.69 60,948
2016-01-26 $6.81 $6.92 $6.68 $6.70 $6.70 62,786
2016-01-25 $6.86 $6.99 $6.71 $6.75 $6.75 99,513
2016-01-22 $6.75 $6.99 $6.69 $6.96 $6.96 71,927
2016-01-21 $6.78 $6.94 $6.62 $6.70 $6.70 89,944
2016-01-20 $6.37 $6.83 $6.31 $6.71 $6.71 135,254
2016-01-19 $6.50 $6.65 $6.38 $6.42 $6.42 54,404
2016-01-15 $6.39 $6.73 $6.39 $6.45 $6.45 162,763
2016-01-14 $6.64 $6.71 $6.53 $6.56 $6.56 61,863
2016-01-13 $6.65 $6.78 $6.45 $6.51 $6.51 105,662
2016-01-12 $7.00 $7.05 $6.57 $6.65 $6.65 94,720
2016-01-11 $6.76 $6.96 $6.62 $6.88 $6.88 66,508
2016-01-08 $6.70 $6.79 $6.54 $6.63 $6.63 106,605
2016-01-07 $6.73 $6.81 $6.60 $6.66 $6.66 89,735
2016-01-06 $6.91 $7.12 $6.77 $6.80 $6.80 96,744
2016-01-05 $7.19 $7.35 $6.97 $7.04 $7.04 64,988
2016-01-04 $7.40 $7.40 $6.98 $7.00 $7.00 147,299
2015-12-31 $8.03 $8.10 $7.41 $7.43 $7.43 119,914
2015-12-30 $8.86 $8.90 $7.97 $8.00 $8.00 91,498
2015-12-29 $8.94 $9.00 $8.63 $8.74 $8.74 83,052
2015-12-28 $8.52 $9.00 $8.47 $8.80 $8.80 164,960
2015-12-24 $8.36 $8.64 $8.36 $8.54 $8.54 37,935
2015-12-23 $8.22 $8.52 $8.17 $8.29 $8.29 168,905
2015-12-22 $7.89 $8.16 $7.80 $8.14 $8.14 63,890
2015-12-21 $7.70 $7.93 $7.64 $7.87 $7.87 67,599
2015-12-18 $7.91 $8.03 $7.61 $7.67 $7.67 198,796
2015-12-17 $7.96 $8.11 $7.84 $7.97 $7.97 80,619
2015-12-16 $7.86 $8.07 $7.83 $8.03 $8.03 60,512
2015-12-15 $7.71 $7.93 $7.55 $7.83 $7.83 44,739
2015-12-14 $7.73 $7.89 $7.65 $7.69 $7.69 97,733
2015-12-11 $7.60 $7.98 $7.60 $7.83 $7.83 154,371
2015-12-10 $7.92 $8.01 $7.78 $7.85 $7.85 52,104
2015-12-09 $8.22 $8.32 $7.96 $8.02 $8.02 55,286
2015-12-08 $8.59 $8.71 $8.30 $8.30 $8.30 89,920
2015-12-07 $8.44 $8.75 $8.43 $8.74 $8.74 242,592
2015-12-04 $8.52 $8.69 $8.40 $8.48 $8.48 82,889
2015-12-03 $8.96 $9.03 $8.57 $8.59 $8.59 99,072
2015-12-02 $9.31 $9.41 $9.00 $9.01 $9.01 130,338
2015-12-01 $9.00 $9.43 $9.00 $9.38 $9.38 116,158
2015-11-30 $9.49 $9.59 $9.18 $9.28 $9.28 168,199
2015-11-27 $9.44 $9.76 $9.21 $9.67 $9.67 64,165
2015-11-25 $9.95 $10.28 $9.40 $9.47 $9.47 186,816
2015-11-24 $9.11 $10.17 $9.03 $10.05 $10.05 240,689
2015-11-23 $8.78 $9.32 $8.78 $9.29 $9.29 125,537
2015-11-20 $8.76 $8.90 $8.61 $8.90 $8.90 87,924
2015-11-19 $8.97 $9.03 $8.68 $8.76 $8.76 106,722
2015-11-18 $8.89 $9.06 $8.77 $9.03 $9.03 85,326
2015-11-17 $8.74 $9.42 $8.66 $8.91 $8.91 246,295
2015-11-16 $8.46 $8.85 $8.45 $8.83 $8.83 111,867
2015-11-13 $8.23 $8.55 $8.23 $8.52 $8.52 88,487
2015-11-12 $8.18 $8.35 $8.14 $8.32 $8.32 75,648
2015-11-11 $8.43 $8.66 $8.25 $8.30 $8.30 123,105
2015-11-10 $8.35 $8.58 $8.31 $8.48 $8.48 85,720
2015-11-09 $8.48 $8.98 $8.46 $8.71 $8.71 175,066
2015-11-06 $8.09 $8.79 $8.09 $8.72 $8.72 112,645
2015-11-05 $8.38 $8.57 $8.21 $8.31 $8.31 92,068
2015-11-04 $8.68 $9.20 $8.27 $8.48 $8.48 185,237
2015-11-03 $8.80 $8.96 $8.74 $8.79 $8.79 157,476
2015-11-02 $8.35 $8.83 $8.29 $8.81 $8.81 159,155
2015-10-30 $8.56 $8.74 $8.32 $8.40 $8.40 92,039
2015-10-29 $8.76 $8.87 $8.55 $8.73 $8.73 94,484
2015-10-28 $8.35 $8.88 $8.33 $8.84 $8.84 209,193
2015-10-27 $8.31 $8.61 $8.30 $8.41 $8.41 141,344
2015-10-26 $8.30 $8.47 $8.27 $8.42 $8.42 73,542
2015-10-23 $8.21 $8.48 $8.13 $8.40 $8.40 101,498
2015-10-22 $8.05 $8.36 $7.96 $8.21 $8.21 70,553
2015-10-21 $8.25 $8.29 $8.01 $8.06 $8.06 88,980
2015-10-20 $8.00 $8.41 $7.97 $8.30 $8.30 190,680
2015-10-19 $8.00 $8.09 $7.87 $8.07 $8.07 123,673
2015-10-16 $7.99 $8.05 $7.84 $8.00 $8.00 96,774
2015-10-15 $7.71 $7.99 $7.58 $7.98 $7.98 69,860
2015-10-14 $7.74 $7.88 $7.67 $7.68 $7.68 67,701
2015-10-13 $7.92 $8.10 $7.53 $7.79 $7.79 170,150
2015-10-12 $7.89 $8.05 $7.75 $8.05 $8.05 84,111
2015-10-09 $7.95 $8.04 $7.82 $7.90 $7.90 87,841
2015-10-08 $7.82 $8.00 $7.74 $8.00 $8.00 87,093
2015-10-07 $7.69 $7.89 $7.63 $7.89 $7.89 129,175
2015-10-06 $7.57 $7.75 $7.47 $7.73 $7.73 184,805
2015-10-05 $7.21 $7.50 $7.21 $7.50 $7.50 99,338
2015-10-02 $7.18 $7.21 $7.00 $7.17 $7.17 70,037
2015-10-01 $7.38 $7.45 $7.17 $7.21 $7.21 49,053
2015-09-30 $7.37 $7.49 $7.33 $7.42 $7.42 97,750
2015-09-29 $7.20 $7.35 $7.09 $7.34 $7.34 84,570
2015-09-28 $7.37 $7.43 $7.20 $7.27 $7.27 96,048
2015-09-25 $7.50 $7.55 $7.37 $7.44 $7.44 124,398
2015-09-24 $7.24 $7.50 $7.24 $7.48 $7.48 101,446
2015-09-23 $7.04 $7.36 $7.02 $7.31 $7.31 113,329
2015-09-22 $7.01 $7.08 $6.78 $7.03 $7.03 112,957
2015-09-21 $7.32 $7.50 $7.06 $7.10 $7.10 81,956
2015-09-18 $7.30 $7.47 $7.29 $7.34 $7.34 217,700
2015-09-17 $7.08 $7.45 $7.08 $7.43 $7.43 170,443
2015-09-16 $7.15 $7.20 $7.03 $7.12 $7.12 119,135
2015-09-15 $6.42 $7.17 $6.40 $7.15 $7.15 179,985
2015-09-14 $6.33 $6.49 $6.32 $6.49 $6.49 43,098
2015-09-11 $6.13 $6.34 $6.13 $6.32 $6.32 50,097
2015-09-10 $6.10 $6.21 $6.05 $6.20 $6.20 49,087
2015-09-09 $6.34 $6.45 $6.16 $6.18 $6.18 104,247
2015-09-08 $6.10 $6.34 $5.99 $6.25 $6.25 129,679

Citizens Inc - Class A (CIA) News Headlines

Recent Citizens Inc - Class A (CIA) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.