Credit Agricole S.A. (CRARY) Exchange: PINK

  1. Overview
  2. Credit Agricole S.A. (CRARY)

Data as of Aug. 19, 2025

$9.76 ($-0.21) -2.11%

Credit Agricole S.A. - Daily Information
Click for more stock information on Credit Agricole S.A..
Daily Information Data
Date Aug. 19, 2025
Open $9.74
Previous Close $9.76
High $9.76
Low $9.71
Adjusted Open $9.74
Previous Adjusted Close $9.76
Adjusted High $9.76
Adjusted Low $9.71

About Credit Agricole S.A. (CRARY)

No Description Available

Invest in Credit Agricole S.A. (CRARY)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Credit Agricole S.A. (CRARY)

Date Open High Low Close Adj.Close Volume
2025-08-18 $9.74 $9.76 $9.71 $9.76 $9.76 152,732
2025-08-15 $10.00 $10.02 $9.95 $9.97 $9.97 96,233
2025-08-14 $9.90 $9.97 $9.90 $9.96 $9.96 93,218
2025-08-13 $9.92 $9.96 $9.92 $9.94 $9.94 109,576
2025-08-12 $9.87 $9.91 $9.85 $9.91 $9.91 129,767
2025-08-11 $9.85 $9.89 $9.81 $9.85 $9.85 197,251
2025-08-08 $9.76 $9.86 $9.75 $9.84 $9.84 102,969
2025-08-07 $9.52 $9.52 $9.47 $9.49 $9.49 116,725
2025-08-06 $9.40 $9.50 $9.40 $9.45 $9.45 111,119
2025-08-05 $9.25 $9.31 $9.22 $9.31 $9.31 125,179
2025-08-04 $9.25 $9.26 $9.17 $9.26 $9.26 91,367
2025-08-01 $9.07 $9.20 $9.02 $9.19 $9.19 145,926
2025-07-31 $9.12 $9.29 $9.10 $9.29 $9.29 103,235
2025-07-30 $9.33 $9.42 $9.30 $9.35 $9.35 108,534
2025-07-29 $9.35 $9.39 $9.27 $9.34 $9.34 160,771
2025-07-28 $9.41 $9.42 $9.32 $9.32 $9.32 123,388
2025-07-25 $9.53 $9.66 $9.50 $9.59 $9.59 100,322
2025-07-24 $9.58 $9.75 $9.57 $9.66 $9.66 158,009
2025-07-23 $9.39 $9.65 $9.37 $9.65 $9.65 190,607
2025-07-22 $9.34 $9.40 $9.32 $9.40 $9.40 113,693
2025-07-21 $9.32 $9.42 $9.31 $9.37 $9.37 178,115
2025-07-18 $9.34 $9.36 $9.25 $9.25 $9.25 202,433
2025-07-17 $9.19 $9.23 $9.18 $9.23 $9.23 158,323
2025-07-16 $9.14 $9.28 $9.12 $9.28 $9.28 121,337
2025-07-15 $9.21 $9.21 $9.14 $9.16 $9.16 124,264
2025-07-14 $9.28 $9.35 $9.28 $9.31 $9.31 137,885
2025-07-11 $9.31 $9.35 $9.27 $9.34 $9.34 178,215
2025-07-10 $9.45 $9.49 $9.40 $9.46 $9.46 183,305
2025-07-09 $9.50 $9.62 $9.49 $9.61 $9.61 137,034
2025-07-08 $9.24 $9.40 $9.24 $9.35 $9.35 118,584
2025-07-07 $9.24 $9.46 $9.23 $9.28 $9.28 126,840
2025-07-03 $9.36 $9.49 $9.36 $9.44 $9.44 72,483
2025-07-02 $9.44 $9.58 $9.44 $9.55 $9.55 141,787
2025-07-01 $9.32 $9.41 $9.31 $9.36 $9.36 281,111
2025-06-30 $9.32 $9.44 $9.31 $9.41 $9.41 233,955
2025-06-27 $9.32 $9.39 $9.24 $9.32 $9.32 143,836
2025-06-26 $9.22 $9.25 $9.07 $9.23 $9.23 150,454
2025-06-25 $9.10 $9.14 $9.02 $9.13 $9.13 136,980
2025-06-24 $9.11 $9.19 $9.08 $9.17 $9.17 154,424
2025-06-23 $8.64 $8.96 $8.64 $8.92 $8.92 128,071
2025-06-20 $8.87 $9.01 $8.87 $8.89 $8.89 161,719
2025-06-18 $9.00 $9.26 $9.00 $9.10 $9.10 278,095
2025-06-17 $9.11 $9.15 $9.03 $9.08 $9.08 164,929
2025-06-16 $9.25 $9.32 $9.25 $9.25 $9.25 199,466
2025-06-13 $9.03 $9.17 $9.02 $9.07 $9.07 96,775
2025-06-12 $9.19 $9.33 $9.15 $9.21 $9.21 154,591
2025-06-11 $9.09 $9.13 $9.04 $9.06 $9.06 127,166
2025-06-10 $9.18 $9.23 $9.08 $9.23 $9.23 159,131
2025-06-09 $9.22 $9.39 $9.22 $9.38 $9.38 140,543
2025-06-06 $9.21 $9.29 $9.19 $9.26 $9.26 175,556
2025-06-05 $9.12 $9.25 $9.12 $9.20 $9.20 198,717
2025-06-04 $9.05 $9.19 $9.05 $9.14 $9.14 202,640
2025-06-03 $9.11 $9.17 $9.10 $9.13 $9.13 526,979
2025-06-02 $9.07 $9.23 $9.06 $9.22 $9.22 175,714
2025-05-30 $9.11 $9.12 $9.00 $9.11 $9.11 162,668
2025-05-29 $9.03 $9.22 $9.03 $9.10 $9.10 126,876
2025-05-28 $8.97 $9.24 $8.97 $9.02 $9.02 252,348
2025-05-27 $9.13 $9.23 $9.13 $9.19 $9.19 514,177
2025-05-23 $9.03 $9.55 $9.03 $9.31 $9.31 138,627
2025-05-22 $9.91 $10.05 $9.81 $9.94 $9.34 130,384
2025-05-21 $9.94 $10.20 $9.89 $10.05 $9.44 140,583
2025-05-20 $9.87 $9.98 $9.77 $9.93 $9.33 151,575
2025-05-19 $9.74 $9.78 $9.72 $9.78 $9.19 157,191
2025-05-16 $9.65 $9.67 $9.61 $9.65 $9.06 92,931
2025-05-15 $9.71 $9.78 $9.67 $9.68 $9.09 194,028
2025-05-14 $9.60 $9.77 $9.59 $9.65 $9.06 220,300
2025-05-13 $9.44 $9.55 $9.43 $9.55 $8.97 206,821
2025-05-12 $9.46 $9.53 $9.37 $9.53 $8.95 176,535
2025-05-09 $9.43 $9.47 $9.42 $9.46 $9.46 317,244
2025-05-08 $9.42 $9.43 $9.32 $9.43 $9.43 126,466
2025-05-07 $9.37 $9.46 $9.32 $9.39 $9.39 157,916
2025-05-06 $9.36 $9.50 $9.34 $9.40 $9.40 132,716
2025-05-05 $9.39 $9.40 $9.31 $9.36 $9.36 168,499
2025-05-02 $9.32 $9.37 $9.31 $9.32 $9.32 380,439
2025-05-01 $9.39 $9.52 $9.25 $9.28 $9.28 245,272
2025-04-30 $9.27 $9.43 $9.18 $9.43 $9.43 209,572
2025-04-29 $9.83 $9.88 $9.76 $9.80 $9.80 208,487
2025-04-28 $9.71 $9.77 $9.69 $9.74 $9.74 264,757
2025-04-25 $9.51 $9.74 $9.51 $9.65 $9.65 221,418
2025-04-24 $9.45 $9.64 $9.43 $9.52 $9.52 175,897
2025-04-23 $9.39 $9.55 $9.39 $9.39 $9.39 248,043
2025-04-22 $9.34 $9.42 $9.27 $9.37 $9.37 220,962
2025-04-21 $9.30 $9.53 $9.07 $9.15 $9.15 228,104
2025-04-17 $9.14 $9.36 $9.14 $9.19 $9.19 244,843
2025-04-16 $9.13 $9.21 $9.10 $9.12 $9.12 233,881
2025-04-15 $9.05 $9.24 $8.99 $8.99 $8.99 188,555
2025-04-14 $8.86 $8.95 $8.80 $8.91 $8.91 234,441
2025-04-11 $8.67 $8.90 $8.66 $8.84 $8.84 100,455
2025-04-10 $8.62 $8.65 $8.36 $8.61 $8.61 661,618
2025-04-09 $8.16 $8.99 $8.16 $8.97 $8.97 332,009
2025-04-08 $8.40 $8.40 $7.97 $7.97 $7.97 264,872
2025-04-07 $8.19 $8.47 $8.13 $8.27 $8.27 335,256
2025-04-04 $8.60 $8.64 $8.42 $8.46 $8.46 416,275
2025-04-03 $9.09 $9.10 $8.96 $9.03 $9.03 172,599
2025-04-02 $9.09 $9.22 $9.08 $9.20 $9.20 151,005
2025-04-01 $9.11 $9.23 $9.05 $9.09 $9.09 177,540
2025-03-31 $8.97 $9.12 $8.95 $9.04 $9.04 228,876
2025-03-28 $9.11 $9.26 $9.10 $9.12 $9.12 653,378
2025-03-27 $9.15 $9.22 $9.15 $9.20 $9.20 252,326
2025-03-26 $9.19 $9.26 $9.12 $9.15 $9.15 320,460
2025-03-25 $9.25 $9.33 $9.23 $9.33 $9.33 187,437
2025-03-24 $9.05 $9.09 $9.03 $9.07 $9.07 219,868
2025-03-21 $9.03 $9.22 $9.01 $9.05 $9.05 287,670
2025-03-20 $9.01 $9.13 $9.01 $9.13 $9.13 369,317
2025-03-19 $9.15 $9.23 $9.14 $9.23 $9.23 156,104
2025-03-18 $9.10 $9.17 $9.06 $9.17 $9.17 553,040
2025-03-17 $8.95 $9.05 $8.94 $9.01 $9.01 170,314
2025-03-14 $8.83 $8.91 $8.76 $8.91 $8.91 203,816
2025-03-13 $8.72 $8.76 $8.69 $8.72 $8.72 307,020
2025-03-12 $8.81 $8.83 $8.76 $8.77 $8.77 379,146
2025-03-11 $8.79 $8.89 $8.68 $8.83 $8.83 1,202,535
2025-03-10 $8.81 $8.82 $8.68 $8.77 $8.77 354,751
2025-03-07 $8.91 $9.02 $8.90 $9.02 $9.02 844,982
2025-03-06 $8.86 $8.96 $8.78 $8.78 $8.78 435,059
2025-03-05 $8.68 $8.82 $8.68 $8.80 $8.80 519,485
2025-03-04 $8.26 $8.56 $8.21 $8.44 $8.44 407,503
2025-03-03 $8.39 $8.44 $8.32 $8.39 $8.39 228,368
2025-02-28 $8.24 $8.31 $8.14 $8.23 $8.23 252,650
2025-02-27 $8.23 $8.32 $8.21 $8.26 $8.26 242,744
2025-02-26 $8.23 $8.35 $8.23 $8.33 $8.33 511,893
2025-02-25 $8.26 $8.27 $8.18 $8.23 $8.23 392,658
2025-02-24 $8.16 $8.17 $8.09 $8.09 $8.09 349,352
2025-02-21 $8.09 $8.15 $8.08 $8.10 $8.10 2,605,311
2025-02-20 $8.09 $8.15 $8.04 $8.12 $8.12 394,078
2025-02-19 $7.96 $8.08 $7.96 $8.02 $8.02 405,866
2025-02-18 $8.02 $8.14 $8.02 $8.12 $8.12 162,009
2025-02-14 $7.90 $8.01 $7.90 $8.01 $8.01 252,464
2025-02-13 $8.00 $8.00 $7.82 $7.89 $7.89 258,784
2025-02-12 $7.89 $8.00 $7.89 $7.96 $7.96 208,040
2025-02-11 $7.82 $7.92 $7.82 $7.91 $7.91 287,600
2025-02-10 $7.76 $7.78 $7.73 $7.78 $7.78 195,648
2025-02-07 $7.79 $7.85 $7.74 $7.77 $7.77 253,723
2025-02-06 $7.63 $7.74 $7.62 $7.73 $7.73 201,786
2025-02-05 $7.56 $7.68 $7.55 $7.62 $7.62 248,505
2025-02-04 $7.46 $7.56 $7.44 $7.55 $7.55 373,946
2025-02-03 $7.29 $7.43 $7.26 $7.39 $7.39 317,085
2025-01-31 $7.52 $7.54 $7.45 $7.47 $7.47 171,110
2025-01-30 $7.55 $7.61 $7.49 $7.55 $7.55 297,320
2025-01-29 $7.45 $7.53 $7.45 $7.47 $7.47 164,213
2025-01-28 $7.49 $7.49 $7.44 $7.47 $7.47 206,095
2025-01-27 $7.49 $7.51 $7.45 $7.48 $7.48 272,142
2025-01-24 $7.43 $7.44 $7.41 $7.42 $7.42 169,985
2025-01-23 $7.33 $7.42 $7.32 $7.40 $7.40 273,790
2025-01-22 $7.26 $7.30 $7.25 $7.26 $7.26 453,537
2025-01-21 $7.28 $7.35 $7.27 $7.32 $7.32 469,431
2025-01-17 $7.20 $7.21 $7.13 $7.15 $7.15 260,901
2025-01-16 $7.12 $7.15 $7.10 $7.14 $7.14 229,594
2025-01-15 $7.13 $7.15 $7.06 $7.12 $7.12 312,588
2025-01-14 $6.99 $7.01 $6.95 $6.98 $6.98 307,852
2025-01-13 $6.79 $6.86 $6.77 $6.86 $6.86 301,628
2025-01-10 $6.84 $6.86 $6.76 $6.82 $6.82 217,634
2025-01-08 $6.75 $6.86 $6.75 $6.83 $6.83 247,244
2025-01-07 $6.95 $6.96 $6.84 $6.86 $6.86 260,816
2025-01-06 $6.75 $6.93 $6.75 $6.85 $6.85 264,151
2025-01-03 $6.78 $6.86 $6.71 $6.75 $6.75 203,094
2025-01-02 $6.79 $6.83 $6.75 $6.78 $6.78 212,410
2024-12-31 $6.87 $6.90 $6.82 $6.83 $6.83 280,589
2024-12-30 $6.86 $6.89 $6.83 $6.89 $6.89 5,342
2024-12-27 $6.83 $6.87 $6.81 $6.85 $6.85 159,582
2024-12-26 $6.62 $6.78 $6.62 $6.72 $6.72 215,307
2024-12-24 $6.93 $6.93 $6.63 $6.66 $6.66 155,983
2024-12-23 $6.68 $6.76 $6.68 $6.75 $6.75 318,060
2024-12-20 $6.64 $6.77 $6.64 $6.75 $6.75 329,682
2024-12-19 $6.74 $6.75 $6.71 $6.75 $6.75 336,597
2024-12-18 $6.91 $6.91 $6.65 $6.65 $6.65 344,876
2024-12-17 $6.89 $6.89 $6.79 $6.83 $6.83 250,055
2024-12-16 $6.78 $6.89 $6.78 $6.85 $6.85 268,854
2024-12-13 $6.87 $6.93 $6.83 $6.93 $6.93 312,265
2024-12-12 $6.83 $6.88 $6.80 $6.82 $6.82 191,876
2024-12-11 $6.87 $6.91 $6.82 $6.90 $6.90 200,611
2024-12-10 $6.90 $6.90 $6.85 $6.85 $6.85 200,917
2024-12-09 $6.91 $6.95 $6.86 $6.88 $6.88 319,001
2024-12-06 $6.85 $6.85 $6.80 $6.84 $6.84 226,730
2024-12-05 $6.77 $6.84 $6.75 $6.78 $6.78 339,431
2024-12-04 $6.61 $6.63 $6.56 $6.56 $6.56 366,310
2024-12-03 $6.50 $6.55 $6.50 $6.50 $6.50 370,268
2024-12-02 $6.52 $6.57 $6.44 $6.57 $6.57 235,983
2024-11-29 $6.61 $6.68 $6.59 $6.68 $6.68 287,163
2024-11-27 $6.50 $6.58 $6.50 $6.54 $6.54 204,869
2024-11-26 $6.63 $6.63 $6.55 $6.58 $6.58 236,003
2024-11-25 $6.72 $6.75 $6.70 $6.73 $6.73 406,558
2024-11-22 $6.68 $6.76 $6.67 $6.75 $6.75 513,258
2024-11-21 $6.91 $6.94 $6.87 $6.92 $6.92 227,755
2024-11-20 $6.96 $6.98 $6.91 $6.93 $6.93 204,298
2024-11-19 $6.93 $7.03 $6.92 $7.00 $7.00 307,547
2024-11-18 $7.01 $7.07 $7.01 $7.02 $7.02 237,361
2024-11-15 $6.96 $7.00 $6.92 $6.93 $6.93 229,039
2024-11-14 $6.90 $6.92 $6.81 $6.81 $6.81 237,353
2024-11-13 $6.85 $6.86 $6.77 $6.84 $6.84 258,480
2024-11-12 $6.93 $6.93 $6.86 $6.89 $6.89 225,322
2024-11-11 $7.02 $7.05 $7.00 $7.01 $7.01 214,676
2024-11-08 $7.07 $7.07 $6.98 $7.00 $7.00 235,696
2024-11-07 $7.13 $7.14 $7.03 $7.12 $7.12 427,727
2024-11-06 $7.19 $7.39 $7.17 $7.33 $7.33 160,090
2024-11-05 $7.72 $7.82 $7.70 $7.76 $7.76 159,266
2024-11-04 $7.70 $7.72 $7.68 $7.68 $7.68 232,986
2024-11-01 $7.66 $7.67 $7.57 $7.59 $7.59 174,299
2024-10-31 $7.59 $7.62 $7.50 $7.58 $7.58 179,969
2024-10-30 $7.50 $7.56 $7.50 $7.50 $7.50 191,863
2024-10-29 $7.56 $7.60 $7.53 $7.55 $7.55 256,749
2024-10-28 $7.50 $7.60 $7.50 $7.58 $7.58 554,825
2024-10-25 $7.55 $7.56 $7.46 $7.47 $7.47 330,467
2024-10-24 $7.57 $7.59 $7.53 $7.55 $7.55 159,505
2024-10-23 $7.53 $7.57 $7.50 $7.52 $7.52 606,015
2024-10-22 $7.56 $7.65 $7.56 $7.65 $7.65 149,017
2024-10-21 $7.71 $7.73 $7.66 $7.68 $7.68 33,740
2024-10-18 $7.74 $7.76 $7.70 $7.75 $7.75 579,746
2024-10-17 $7.62 $7.69 $7.62 $7.63 $7.63 127,431
2024-10-16 $7.56 $7.62 $7.56 $7.58 $7.58 126,047
2024-10-15 $7.55 $7.61 $7.52 $7.60 $7.60 136,635
2024-10-14 $7.48 $7.55 $7.48 $7.51 $7.51 80,094
2024-10-11 $7.46 $7.53 $7.46 $7.51 $7.51 141,371
2024-10-10 $7.56 $7.56 $7.50 $7.53 $7.53 146,524
2024-10-09 $7.55 $7.65 $7.53 $7.60 $7.60 257,760
2024-10-08 $7.55 $7.58 $7.52 $7.57 $7.57 152,798
2024-10-07 $7.48 $7.54 $7.48 $7.53 $7.53 127,886
2024-10-04 $7.44 $7.48 $7.41 $7.45 $7.45 103,682
2024-10-03 $7.37 $7.39 $7.34 $7.39 $7.39 212,592
2024-10-02 $7.47 $7.48 $7.44 $7.47 $7.47 130,542
2024-10-01 $7.58 $7.58 $7.45 $7.54 $7.54 309,046
2024-09-30 $7.57 $7.63 $7.55 $7.60 $7.60 44,747
2024-09-27 $7.79 $7.79 $7.70 $7.70 $7.70 141,539
2024-09-26 $7.77 $7.80 $7.72 $7.80 $7.80 130,191
2024-09-25 $7.69 $7.69 $7.61 $7.64 $7.64 80,223
2024-09-24 $7.73 $7.76 $7.71 $7.76 $7.76 134,184
2024-09-23 $7.59 $7.68 $7.56 $7.63 $7.63 289,129
2024-09-20 $8.03 $8.04 $7.98 $8.00 $8.00 109,467
2024-09-19 $7.94 $8.03 $7.92 $8.01 $8.01 84,098
2024-09-18 $7.98 $8.07 $7.94 $7.94 $7.94 240,118
2024-09-17 $7.95 $7.97 $7.88 $7.89 $7.89 396,254
2024-09-16 $7.83 $7.92 $7.83 $7.89 $7.89 96,954
2024-09-13 $7.88 $7.90 $7.81 $7.83 $7.83 51,219
2024-09-12 $7.83 $7.88 $7.80 $7.87 $7.87 110,714
2024-09-11 $7.79 $7.86 $7.71 $7.83 $7.83 204,604
2024-09-10 $7.83 $7.83 $7.73 $7.80 $7.80 341,723
2024-09-09 $7.84 $7.87 $7.82 $7.85 $7.85 162,244
2024-09-06 $7.85 $7.87 $7.74 $7.77 $7.77 124,104
2024-09-05 $7.87 $7.89 $7.75 $7.82 $7.82 105,909
2024-09-04 $7.72 $7.74 $7.67 $7.69 $7.69 154,168
2024-09-03 $7.66 $7.70 $7.59 $7.65 $7.65 275,270
2024-08-30 $7.73 $7.79 $7.72 $7.77 $7.77 216,058
2024-08-29 $7.63 $7.63 $7.57 $7.61 $7.61 144,688
2024-08-28 $7.58 $7.62 $7.56 $7.59 $7.59 139,413
2024-08-27 $7.62 $7.65 $7.60 $7.61 $7.61 478,282
2024-08-26 $7.58 $7.64 $7.57 $7.62 $7.62 202,629
2024-08-23 $7.49 $7.63 $7.49 $7.61 $7.61 155,952
2024-08-22 $7.52 $7.52 $7.49 $7.50 $7.50 337,937
2024-08-21 $7.52 $7.56 $7.49 $7.52 $7.52 154,789
2024-08-20 $7.42 $7.49 $7.42 $7.48 $7.48 138,251
2024-08-19 $7.46 $7.48 $7.45 $7.46 $7.46 281,078
2024-08-16 $7.35 $7.41 $7.35 $7.39 $7.39 141,192
2024-08-15 $7.36 $7.37 $7.34 $7.34 $7.34 265,746
2024-08-14 $7.26 $7.30 $7.26 $7.28 $7.28 142,773
2024-08-13 $7.16 $7.25 $7.14 $7.25 $7.25 216,160
2024-08-12 $7.14 $7.20 $7.13 $7.15 $7.15 180,652
2024-08-09 $7.07 $7.15 $7.07 $7.15 $7.15 170,439
2024-08-08 $7.12 $7.16 $7.08 $7.13 $7.13 160,311
2024-08-07 $7.18 $7.21 $7.04 $7.06 $7.06 312,992
2024-08-06 $6.94 $7.07 $6.92 $7.06 $7.06 262,914
2024-08-05 $6.99 $7.08 $6.94 $7.03 $7.03 267,925
2024-08-02 $7.05 $7.16 $7.00 $7.13 $7.13 176,620
2024-08-01 $7.52 $7.58 $7.40 $7.46 $7.46 112,711
2024-07-31 $7.51 $7.63 $7.49 $7.56 $7.56 85,359
2024-07-30 $7.48 $7.50 $7.44 $7.47 $7.47 230,889
2024-07-29 $7.45 $7.49 $7.39 $7.48 $7.48 178,869
2024-07-26 $7.47 $7.53 $7.45 $7.49 $7.49 113,212
2024-07-25 $7.40 $7.51 $7.35 $7.47 $7.47 98,514
2024-07-24 $7.50 $7.55 $7.50 $7.51 $7.51 129,816
2024-07-23 $7.50 $7.61 $7.50 $7.58 $7.58 168,568
2024-07-22 $7.58 $7.59 $7.54 $7.59 $7.59 178,763
2024-07-19 $7.49 $7.54 $7.48 $7.53 $7.53 69,011
2024-07-18 $7.53 $7.58 $7.47 $7.47 $7.47 131,601
2024-07-17 $7.45 $7.53 $7.44 $7.50 $7.50 112,287
2024-07-16 $7.35 $7.45 $7.34 $7.42 $7.42 138,532
2024-07-15 $7.36 $7.41 $7.33 $7.38 $7.38 227,859
2024-07-12 $7.34 $7.36 $7.31 $7.36 $7.36 121,042
2024-07-11 $7.27 $7.32 $7.27 $7.29 $7.29 123,243
2024-07-10 $7.21 $7.24 $7.19 $7.21 $7.21 132,404
2024-07-09 $7.11 $7.22 $7.10 $7.20 $7.20 434,767
2024-07-08 $7.35 $7.36 $7.26 $7.31 $7.31 194,992
2024-07-05 $7.29 $7.40 $7.22 $7.32 $7.32 300,322
2024-07-03 $7.13 $7.18 $7.08 $7.17 $7.17 73,575
2024-07-02 $6.94 $6.95 $6.90 $6.92 $6.92 140,709
2024-07-01 $7.09 $7.09 $6.95 $6.96 $6.96 165,390
2024-06-28 $6.76 $6.82 $6.73 $6.79 $6.79 226,228
2024-06-27 $7.04 $7.04 $6.84 $6.87 $6.87 180,460
2024-06-26 $6.84 $6.92 $6.84 $6.90 $6.90 415,221
2024-06-25 $6.95 $7.02 $6.93 $7.01 $7.01 383,714
2024-06-24 $7.05 $7.12 $7.05 $7.08 $7.08 404,885
2024-06-21 $6.91 $6.95 $6.88 $6.93 $6.93 217,580
2024-06-20 $6.92 $7.06 $6.92 $7.02 $7.02 128,136
2024-06-18 $7.09 $7.09 $6.91 $6.95 $6.95 271,765
2024-06-17 $6.93 $6.98 $6.89 $6.96 $6.96 177,881
2024-06-14 $6.99 $6.99 $6.72 $6.94 $6.94 213,316
2024-06-13 $7.30 $7.30 $7.11 $7.17 $7.17 333,221
2024-06-12 $7.45 $7.48 $7.40 $7.41 $7.41 98,949
2024-06-11 $7.19 $7.30 $7.16 $7.30 $7.30 180,771
2024-06-10 $7.47 $7.57 $7.44 $7.54 $7.54 140,034
2024-06-07 $7.86 $7.89 $7.83 $7.84 $7.84 170,172
2024-06-06 $7.90 $7.93 $7.88 $7.89 $7.89 162,771
2024-06-05 $7.92 $7.92 $7.81 $7.84 $7.84 141,257
2024-06-04 $7.96 $7.98 $7.94 $7.96 $7.96 131,732
2024-06-03 $8.25 $8.25 $8.01 $8.07 $8.07 89,124
2024-05-31 $8.06 $8.07 $7.99 $8.06 $8.06 224,609
2024-05-30 $7.94 $8.05 $7.93 $7.99 $7.99 220,494
2024-05-29 $8.00 $8.09 $7.89 $7.96 $7.96 162,173
2024-05-28 $8.04 $8.23 $8.03 $8.23 $8.23 95,593
2024-05-24 $7.87 $8.20 $7.87 $8.14 $8.14 107,567
2024-05-23 $8.65 $8.65 $8.44 $8.48 $7.92 101,235
2024-05-22 $8.55 $8.59 $8.46 $8.47 $7.92 341,095
2024-05-21 $8.53 $8.56 $8.44 $8.56 $8.00 179,403
2024-05-20 $8.57 $8.60 $8.50 $8.50 $7.95 94,317
2024-05-17 $8.52 $8.62 $8.52 $8.61 $8.05 133,307
2024-05-16 $8.42 $8.47 $8.42 $8.45 $7.90 111,070
2024-05-15 $8.44 $8.49 $8.41 $8.49 $7.94 190,625
2024-05-14 $8.40 $8.45 $8.40 $8.41 $7.86 96,187
2024-05-13 $8.37 $8.39 $8.35 $8.36 $7.82 273,538
2024-05-10 $8.27 $8.29 $8.25 $8.28 $7.74 91,556
2024-05-09 $8.24 $8.30 $8.23 $8.30 $7.76 118,788
2024-05-08 $8.18 $8.24 $8.18 $8.20 $8.20 235,400
2024-05-07 $8.17 $8.19 $8.15 $8.18 $8.18 156,202
2024-05-06 $8.03 $8.07 $8.00 $8.03 $8.03 123,064
2024-05-03 $8.02 $8.03 $7.88 $7.88 $7.88 110,519
2024-05-02 $7.82 $7.83 $7.77 $7.79 $7.79 249,797
2024-05-01 $7.70 $7.84 $7.69 $7.78 $7.78 147,007
2024-04-30 $7.75 $7.76 $7.70 $7.71 $7.71 133,071
2024-04-29 $7.74 $7.76 $7.72 $7.76 $7.76 226,925
2024-04-26 $7.77 $7.80 $7.72 $7.72 $7.72 188,685
2024-04-25 $7.66 $7.76 $7.64 $7.74 $7.74 163,242
2024-04-24 $7.66 $7.71 $7.63 $7.71 $7.71 292,523
2024-04-23 $7.63 $7.67 $7.62 $7.65 $7.65 65,504
2024-04-22 $7.53 $7.58 $7.51 $7.56 $7.56 59,581
2024-04-19 $7.42 $7.44 $7.40 $7.40 $7.40 32,201
2024-04-18 $7.32 $7.39 $7.29 $7.34 $7.34 119,700
2024-04-17 $7.26 $7.29 $7.20 $7.24 $7.24 182,769
2024-04-16 $7.16 $7.19 $7.12 $7.19 $7.19 228,476
2024-04-15 $7.36 $7.36 $7.24 $7.24 $7.24 76,939
2024-04-12 $7.28 $7.29 $7.25 $7.26 $7.26 54,441
2024-04-11 $7.34 $7.39 $7.26 $7.39 $7.39 90,521
2024-04-10 $7.49 $7.53 $7.46 $7.46 $7.46 354,832
2024-04-09 $7.64 $7.64 $7.55 $7.64 $7.64 60,246
2024-04-08 $7.63 $7.65 $7.60 $7.64 $7.64 60,246
2024-04-05 $7.50 $7.60 $7.49 $7.51 $7.51 200,257
2024-04-04 $7.66 $7.68 $7.51 $7.56 $7.56 279,243
2024-04-03 $7.51 $7.58 $7.51 $7.56 $7.56 279,243
2024-04-02 $7.43 $7.44 $7.40 $7.40 $7.40 131,296
2024-04-01 $7.21 $7.47 $7.21 $7.40 $7.40 131,296
2024-03-28 $7.41 $7.45 $7.39 $7.42 $7.42 125,002
2024-03-27 $7.29 $7.35 $7.28 $7.31 $7.31 197,913
2024-03-26 $7.29 $7.36 $7.29 $7.30 $7.30 194,938
2024-03-25 $7.19 $7.23 $7.19 $7.21 $7.21 93,469
2024-03-22 $7.23 $7.24 $7.17 $7.19 $7.19 110,688
2024-03-21 $7.24 $7.27 $7.21 $7.26 $7.26 213,196
2024-03-20 $7.10 $7.26 $7.10 $7.19 $7.19 141,882
2024-03-19 $7.17 $7.18 $7.12 $7.15 $7.15 255,083
2024-03-18 $7.09 $7.10 $7.08 $7.10 $7.10 106,876
2024-03-15 $7.01 $7.05 $7.00 $7.04 $7.04 191,422
2024-03-14 $7.08 $7.08 $7.02 $7.04 $7.04 95,229
2024-03-13 $7.06 $7.09 $7.04 $7.04 $7.04 95,229
2024-03-12 $7.04 $7.06 $7.00 $7.00 $7.00 200,338
2024-03-11 $6.97 $7.03 $6.95 $7.00 $7.00 200,338
2024-03-08 $6.95 $6.97 $6.91 $6.92 $6.92 162,238
2024-03-07 $6.93 $6.98 $6.92 $6.97 $6.97 181,005
2024-03-06 $6.77 $6.82 $6.76 $6.82 $6.82 140,189
2024-03-05 $6.79 $6.81 $6.74 $6.74 $6.74 195,457
2024-03-04 $6.74 $6.82 $6.74 $6.81 $6.81 189,866
2024-03-01 $6.78 $6.80 $6.73 $6.80 $6.80 191,382
2024-02-29 $6.77 $6.77 $6.69 $6.70 $6.70 60,349
2024-02-28 $6.75 $6.79 $6.74 $6.74 $6.74 155,960
2024-02-27 $6.67 $6.79 $6.67 $6.77 $6.77 284,997
2024-02-26 $6.66 $6.77 $6.66 $6.68 $6.68 98,687
2024-02-23 $6.74 $6.78 $6.72 $6.74 $6.74 95,648
2024-02-22 $6.72 $6.81 $6.72 $6.75 $6.75 135,281
2024-02-21 $6.74 $6.75 $6.70 $6.74 $6.74 209,728
2024-02-20 $6.69 $6.70 $6.65 $6.67 $6.67 163,245
2024-02-16 $6.56 $6.57 $6.51 $6.51 $6.51 290,205
2024-02-15 $6.51 $6.59 $6.51 $6.54 $6.54 78,316
2024-02-14 $6.45 $6.55 $6.45 $6.50 $6.50 59,131
2024-02-13 $6.44 $6.49 $6.43 $6.45 $6.45 144,449
2024-02-12 $6.50 $6.56 $6.45 $6.55 $6.55 195,937
2024-02-09 $6.58 $6.59 $6.51 $6.53 $6.53 169,559
2024-02-08 $6.63 $6.65 $6.51 $6.59 $6.59 123,587
2024-02-07 $6.95 $7.05 $6.90 $7.00 $7.00 135,310
2024-02-06 $6.96 $7.00 $6.96 $7.00 $7.00 157,746
2024-02-05 $6.98 $7.00 $6.95 $7.00 $7.00 288,529
2024-02-02 $7.04 $7.07 $7.01 $7.06 $7.06 150,615
2024-02-01 $7.01 $7.03 $6.93 $7.03 $7.03 113,521
2024-01-31 $7.20 $7.23 $7.09 $7.17 $7.17 416,758
2024-01-30 $7.19 $7.21 $7.16 $7.20 $7.20 224,986
2024-01-29 $7.13 $7.18 $7.10 $7.17 $7.17 220,063
2024-01-26 $7.28 $7.31 $7.25 $7.27 $7.27 97,481
2024-01-25 $7.25 $7.26 $7.19 $7.25 $7.25 210,040
2024-01-24 $7.26 $7.29 $7.21 $7.23 $7.23 119,428
2024-01-23 $7.18 $7.19 $7.14 $7.15 $7.15 167,031
2024-01-22 $7.20 $7.22 $7.18 $7.18 $7.18 134,520
2024-01-19 $7.18 $7.21 $7.13 $7.20 $7.20 115,364
2024-01-18 $7.11 $7.15 $7.04 $7.15 $7.15 123,571
2024-01-17 $7.00 $7.09 $7.00 $7.09 $7.09 189,479
2024-01-16 $7.13 $7.17 $7.10 $7.11 $7.11 199,616
2024-01-12 $7.14 $7.19 $7.14 $7.15 $7.15 170,163
2024-01-11 $7.16 $7.17 $7.07 $7.15 $7.15 80,278
2024-01-10 $7.24 $7.26 $7.22 $7.23 $7.23 147,279
2024-01-09 $7.25 $7.25 $7.21 $7.24 $7.24 453,193
2024-01-08 $7.25 $7.31 $7.24 $7.29 $7.29 110,253
2024-01-05 $7.16 $7.25 $7.16 $7.21 $7.21 175,889
2024-01-04 $7.14 $7.17 $7.12 $7.13 $7.13 121,923
2024-01-03 $7.02 $7.07 $6.99 $7.06 $7.06 223,918
2024-01-02 $7.06 $7.13 $7.06 $7.12 $7.12 79,570
2023-12-29 $7.09 $7.09 $7.04 $7.06 $7.06 124,128
2023-12-28 $7.09 $7.10 $7.06 $7.07 $7.07 345,744
2023-12-27 $7.11 $7.16 $7.09 $7.14 $7.14 1,107,431
2023-12-26 $7.11 $7.11 $7.03 $7.09 $7.09 20,773
2023-12-22 $7.04 $7.05 $7.01 $7.05 $7.05 71,853
2023-12-21 $6.97 $7.00 $6.93 $7.00 $7.00 124,556
2023-12-20 $7.02 $7.04 $6.93 $6.93 $6.93 323,208
2023-12-19 $6.95 $6.99 $6.94 $6.99 $6.99 194,484
2023-12-18 $6.96 $6.99 $6.94 $6.96 $6.96 156,926
2023-12-15 $7.02 $7.08 $6.97 $7.00 $7.00 181,262
2023-12-14 $7.03 $7.07 $7.02 $7.06 $7.06 302,310
2023-12-13 $6.78 $6.91 $6.75 $6.91 $6.91 205,230
2023-12-12 $6.79 $6.80 $6.76 $6.79 $6.79 333,688
2023-12-11 $6.75 $6.78 $6.73 $6.77 $6.77 40,994
2023-12-08 $6.70 $6.77 $6.70 $6.76 $6.76 121,559
2023-12-07 $6.63 $6.69 $6.63 $6.66 $6.66 67,468
2023-12-06 $6.62 $6.66 $6.58 $6.58 $6.58 270,280
2023-12-05 $6.52 $6.56 $6.50 $6.51 $6.51 146,466
2023-12-04 $6.49 $6.54 $6.49 $6.54 $6.54 218,834
2023-12-01 $6.47 $6.54 $6.47 $6.54 $6.54 39,610
2023-11-30 $6.47 $6.52 $6.46 $6.51 $6.51 61,797
2023-11-29 $6.39 $6.46 $6.39 $6.41 $6.41 211,760
2023-11-28 $6.36 $6.43 $6.36 $6.38 $6.38 130,262
2023-11-27 $6.34 $6.40 $6.34 $6.39 $6.39 63,122
2023-11-24 $6.39 $6.40 $6.36 $6.40 $6.40 93,893
2023-11-22 $6.33 $6.35 $6.30 $6.35 $6.35 87,440
2023-11-21 $6.38 $6.39 $6.36 $6.36 $6.36 333,847
2023-11-20 $6.37 $6.43 $6.37 $6.42 $6.42 71,890
2023-11-17 $6.37 $6.39 $6.35 $6.38 $6.38 108,551
2023-11-16 $6.31 $6.33 $6.27 $6.31 $6.31 179,088
2023-11-15 $6.29 $6.31 $6.26 $6.30 $6.30 162,995
2023-11-14 $6.28 $6.38 $6.28 $6.35 $6.35 117,004
2023-11-13 $6.21 $6.24 $6.18 $6.24 $6.24 77,652
2023-11-10 $6.17 $6.26 $6.15 $6.24 $6.24 283,926
2023-11-09 $6.22 $6.25 $6.17 $6.18 $6.18 195,125
2023-11-08 $6.25 $6.27 $6.22 $6.25 $6.25 115,335
2023-11-07 $6.13 $6.20 $6.13 $6.14 $6.14 285,527
2023-11-06 $6.22 $6.24 $6.20 $6.21 $6.21 202,459
2023-11-03 $6.25 $6.27 $6.22 $6.24 $6.24 92,082
2023-11-02 $6.10 $6.14 $6.07 $6.12 $6.12 177,290
2023-11-01 $5.96 $6.03 $5.95 $5.99 $5.99 337,446
2023-10-31 $5.99 $6.01 $5.94 $6.00 $6.00 509,684
2023-10-30 $5.95 $5.96 $5.91 $5.95 $5.95 127,440
2023-10-27 $5.91 $5.92 $5.82 $5.83 $5.83 156,978
2023-10-26 $5.85 $5.88 $5.82 $5.85 $5.85 248,072
2023-10-25 $5.91 $5.94 $5.88 $5.89 $5.89 96,607
2023-10-24 $5.92 $5.93 $5.87 $5.88 $5.88 407,172
2023-10-23 $5.92 $6.00 $5.92 $5.98 $5.98 256,387
2023-10-20 $5.91 $5.93 $5.88 $5.88 $5.88 224,323
2023-10-19 $5.96 $6.00 $5.93 $5.94 $5.94 373,682
2023-10-18 $6.00 $6.02 $5.95 $6.00 $6.00 401,447
2023-10-17 $6.02 $6.08 $6.00 $6.06 $6.06 390,886
2023-10-16 $6.04 $6.07 $6.01 $6.02 $6.02 85,819
2023-10-13 $5.99 $5.99 $5.92 $5.94 $5.94 98,653
2023-10-12 $6.14 $6.15 $6.07 $6.08 $6.08 56,068
2023-10-11 $6.19 $6.20 $6.13 $6.16 $6.16 97,250
2023-10-10 $6.12 $6.16 $6.10 $6.10 $6.10 265,471
2023-10-09 $5.98 $6.04 $5.96 $6.03 $6.03 217,626
2023-10-06 $6.06 $6.18 $6.05 $6.16 $6.16 125,402
2023-10-05 $5.97 $6.02 $5.95 $5.98 $5.98 110,371
2023-10-04 $5.91 $5.96 $5.88 $5.93 $5.93 202,761
2023-10-03 $5.93 $5.95 $5.89 $5.94 $5.94 418,598
2023-10-02 $6.08 $6.08 $5.97 $5.99 $5.99 282,630
2023-09-29 $6.14 $6.15 $6.10 $6.12 $6.12 92,096
2023-09-28 $6.09 $6.14 $6.08 $6.10 $6.10 1,108,056
2023-09-27 $6.00 $6.01 $5.94 $5.98 $5.98 507,457
2023-09-26 $6.00 $6.01 $5.97 $5.99 $5.99 140,249
2023-09-25 $6.01 $6.04 $5.99 $6.03 $6.03 108,555
2023-09-22 $6.08 $6.10 $6.04 $6.05 $6.05 74,166
2023-09-21 $6.16 $6.19 $6.14 $6.14 $6.14 78,866
2023-09-20 $6.29 $6.29 $6.20 $6.20 $6.20 173,136
2023-09-19 $6.18 $6.20 $6.16 $6.19 $6.19 167,210
2023-09-18 $6.18 $6.18 $6.10 $6.13 $6.13 123,596
2023-09-15 $6.25 $6.28 $6.23 $6.26 $6.26 96,703
2023-09-14 $6.21 $6.23 $6.18 $6.21 $6.21 128,956
2023-09-13 $6.15 $6.19 $6.12 $6.14 $6.14 174,506
2023-09-12 $6.07 $6.13 $6.07 $6.11 $6.11 159,205
2023-09-11 $6.04 $6.05 $6.00 $6.02 $6.02 121,335
2023-09-08 $5.90 $5.96 $5.90 $5.92 $5.92 149,884
2023-09-07 $5.97 $5.98 $5.94 $5.95 $5.95 327,452
2023-09-06 $5.99 $6.01 $5.97 $5.99 $5.99 1,059,716
2023-09-05 $6.05 $6.08 $6.02 $6.03 $6.03 155,869
2023-09-01 $6.30 $6.30 $6.23 $6.24 $6.24 460,445
2023-08-31 $6.31 $6.32 $6.26 $6.27 $6.27 323,186
2023-08-30 $6.39 $6.39 $6.34 $6.35 $6.35 164,505
2023-08-29 $6.25 $6.35 $6.25 $6.35 $6.35 108,067
2023-08-28 $6.22 $6.23 $6.21 $6.23 $6.23 131,839
2023-08-25 $6.20 $6.20 $6.12 $6.17 $6.17 234,398
2023-08-24 $6.20 $6.22 $6.15 $6.15 $6.15 91,698
2023-08-23 $6.16 $6.20 $6.15 $6.19 $6.19 173,913
2023-08-22 $6.24 $6.24 $6.16 $6.17 $6.17 93,356
2023-08-21 $6.16 $6.18 $6.11 $6.16 $6.16 262,091
2023-08-18 $6.07 $6.12 $6.07 $6.12 $6.12 508,837
2023-08-17 $6.14 $6.15 $6.10 $6.11 $6.11 464,083
2023-08-16 $6.21 $6.22 $6.14 $6.14 $6.14 318,824
2023-08-15 $6.27 $6.27 $6.21 $6.21 $6.21 113,589
2023-08-14 $6.25 $6.30 $6.24 $6.28 $6.28 133,301
2023-08-11 $6.28 $6.31 $6.26 $6.28 $6.28 195,832
2023-08-10 $6.33 $6.38 $6.29 $6.31 $6.31 91,409
2023-08-09 $6.30 $6.33 $6.25 $6.26 $6.26 113,489
2023-08-08 $6.22 $6.32 $6.22 $6.32 $6.32 102,265
2023-08-07 $6.48 $6.50 $6.43 $6.45 $6.45 290,608
2023-08-04 $6.50 $6.53 $6.43 $6.44 $6.44 151,690
2023-08-03 $6.04 $6.10 $6.04 $6.06 $6.06 145,160
2023-08-02 $6.01 $6.01 $5.94 $5.96 $5.96 90,273
2023-08-01 $6.11 $6.11 $6.05 $6.08 $6.08 85,724
2023-07-31 $6.16 $6.20 $6.15 $6.15 $6.15 148,121
2023-07-28 $6.16 $6.23 $6.16 $6.20 $6.20 92,790
2023-07-27 $6.09 $6.10 $6.01 $6.01 $6.01 80,730
2023-07-26 $6.09 $6.15 $6.08 $6.13 $6.13 257,123
2023-07-25 $6.16 $6.16 $6.10 $6.12 $6.12 126,904
2023-07-24 $6.13 $6.17 $6.12 $6.16 $6.16 220,873
2023-07-21 $6.15 $6.17 $6.12 $6.13 $6.13 376,016
2023-07-20 $6.20 $6.20 $6.14 $6.14 $6.14 48,775
2023-07-19 $6.19 $6.21 $6.17 $6.20 $6.20 145,428
2023-07-18 $6.14 $6.18 $6.14 $6.17 $6.17 167,150
2023-07-17 $6.12 $6.15 $6.10 $6.15 $6.15 325,089
2023-07-14 $6.17 $6.18 $6.10 $6.11 $6.11 44,754
2023-07-13 $6.10 $6.15 $6.10 $6.15 $6.15 184,475
2023-07-12 $5.93 $6.03 $5.93 $6.00 $6.00 175,971
2023-07-11 $5.84 $5.89 $5.81 $5.87 $5.87 584,128
2023-07-10 $5.79 $5.80 $5.73 $5.78 $5.78 207,697
2023-07-07 $5.73 $5.81 $5.73 $5.78 $5.78 233,446
2023-07-06 $5.70 $5.70 $5.61 $5.70 $5.70 109,365
2023-07-05 $5.84 $5.84 $5.80 $5.83 $5.83 217,393
2023-07-03 $5.91 $5.95 $5.91 $5.94 $5.94 123,297
2023-06-30 $5.93 $5.95 $5.89 $5.89 $5.89 209,765
2023-06-29 $5.82 $5.85 $5.82 $5.84 $5.84 85,546
2023-06-28 $5.75 $5.79 $5.74 $5.76 $5.76 115,200
2023-06-27 $5.72 $5.78 $5.72 $5.77 $5.77 112,783
2023-06-26 $5.60 $5.72 $5.60 $5.64 $5.64 183,547
2023-06-23 $5.64 $5.68 $5.62 $5.65 $5.65 192,075
2023-06-22 $5.81 $5.83 $5.76 $5.78 $5.78 209,333
2023-06-21 $5.83 $5.90 $5.83 $5.89 $5.89 85,142
2023-06-20 $5.86 $5.86 $5.83 $5.85 $5.85 163,003
2023-06-16 $5.86 $5.88 $5.85 $5.88 $5.88 92,521
2023-06-15 $5.83 $5.91 $5.82 $5.91 $5.91 210,556
2023-06-14 $5.88 $5.92 $5.85 $5.88 $5.88 175,353
2023-06-13 $5.78 $5.81 $5.76 $5.79 $5.79 173,041
2023-06-12 $5.77 $5.80 $5.75 $5.80 $5.80 280,667
2023-06-09 $5.77 $5.83 $5.75 $5.77 $5.77 127,355
2023-06-08 $5.84 $5.90 $5.82 $5.87 $5.87 263,355
2023-06-07 $5.74 $5.78 $5.74 $5.76 $5.76 121,271
2023-06-06 $5.67 $5.84 $5.67 $5.78 $5.78 149,354
2023-06-05 $5.79 $5.79 $5.72 $5.76 $5.76 248,546
2023-06-02 $5.79 $5.89 $5.77 $5.82 $5.82 286,602
2023-06-01 $5.69 $5.83 $5.66 $5.71 $5.71 177,129
2023-05-31 $5.84 $5.84 $5.64 $5.74 $5.74 224,532
2023-05-30 $5.80 $5.80 $5.72 $5.73 $5.73 124,407
2023-05-26 $5.80 $5.92 $5.80 $5.91 $5.91 112,766
2023-05-25 $5.90 $5.90 $5.71 $5.77 $5.77 187,393
2023-05-24 $6.31 $6.34 $6.25 $6.28 $5.71 83,628
2023-05-23 $6.38 $6.42 $6.35 $6.38 $5.80 155,743
2023-05-22 $6.39 $6.42 $6.35 $6.39 $5.81 187,668
2023-05-19 $6.39 $6.40 $6.37 $6.39 $5.81 107,966
2023-05-18 $6.32 $6.36 $6.27 $6.32 $5.74 143,169
2023-05-17 $6.25 $6.33 $6.23 $6.33 $5.75 331,395
2023-05-16 $6.38 $6.39 $6.29 $6.31 $5.74 121,747
2023-05-15 $6.27 $6.35 $6.26 $6.31 $5.73 130,260
2023-05-12 $6.37 $6.38 $6.27 $6.28 $6.28 102,900
2023-05-11 $6.19 $6.30 $6.17 $6.28 $6.28 322,589
2023-05-10 $6.42 $6.42 $6.32 $6.36 $6.36 171,847
2023-05-09 $6.04 $6.09 $6.03 $6.09 $6.09 251,076
2023-05-08 $6.10 $6.11 $6.07 $6.09 $6.09 166,126
2023-05-05 $6.02 $6.08 $6.01 $6.06 $6.06 139,608
2023-05-04 $5.87 $5.90 $5.82 $5.88 $5.88 180,214
2023-05-03 $5.99 $6.00 $5.91 $5.93 $5.93 98,431
2023-05-02 $6.04 $6.05 $5.93 $5.99 $5.99 215,694
2023-05-01 $6.00 $6.08 $6.00 $6.07 $6.07 118,566
2023-04-28 $6.03 $6.09 $6.03 $6.06 $6.06 166,828
2023-04-27 $6.05 $6.10 $6.03 $6.09 $6.09 180,879
2023-04-26 $5.97 $5.99 $5.94 $5.95 $5.95 111,613
2023-04-25 $5.92 $5.92 $5.82 $5.82 $5.82 51,667
2023-04-24 $6.00 $6.04 $6.00 $6.00 $6.00 60,121
2023-04-21 $5.91 $5.95 $5.89 $5.93 $5.93 321,705
2023-04-20 $5.98 $6.00 $5.96 $6.00 $6.00 133,321
2023-04-19 $5.97 $6.02 $5.97 $5.99 $5.99 120,693
2023-04-18 $5.95 $5.97 $5.92 $5.95 $5.95 87,625
2023-04-17 $5.84 $5.89 $5.83 $5.89 $5.89 50,705
2023-04-14 $5.99 $6.00 $5.96 $5.98 $5.98 143,850
2023-04-13 $5.87 $5.89 $5.84 $5.86 $5.86 123,154
2023-04-12 $5.86 $5.88 $5.81 $5.82 $5.82 186,703
2023-04-11 $5.79 $5.81 $5.76 $5.78 $5.78 106,012
2023-04-10 $5.78 $5.78 $5.62 $5.71 $5.71 80,768
2023-04-06 $5.72 $5.79 $5.72 $5.77 $5.77 69,005
2023-04-05 $5.64 $5.68 $5.62 $5.65 $5.65 209,227
2023-04-04 $5.71 $5.73 $5.66 $5.69 $5.69 222,940
2023-04-03 $5.70 $5.71 $5.64 $5.67 $5.67 144,479
2023-03-31 $5.58 $5.63 $5.58 $5.61 $5.61 98,061
2023-03-30 $5.64 $5.64 $5.56 $5.58 $5.58 127,988
2023-03-29 $5.53 $5.53 $5.48 $5.49 $5.49 110,949
2023-03-28 $5.35 $5.41 $5.34 $5.38 $5.38 271,103
2023-03-27 $5.39 $5.41 $5.35 $5.37 $5.37 126,758
2023-03-24 $5.29 $5.35 $5.26 $5.35 $5.35 162,732
2023-03-23 $5.51 $5.52 $5.31 $5.35 $5.35 78,004
2023-03-22 $5.54 $5.57 $5.42 $5.42 $5.42 266,242
2023-03-21 $5.48 $5.51 $5.46 $5.50 $5.50 116,922
2023-03-20 $5.25 $5.39 $5.25 $5.32 $5.32 121,319
2023-03-17 $5.30 $5.32 $5.23 $5.25 $5.25 192,448
2023-03-16 $5.27 $5.47 $5.27 $5.43 $5.43 186,814
2023-03-15 $5.25 $5.53 $5.25 $5.50 $5.50 541,433
2023-03-14 $5.75 $5.79 $5.66 $5.69 $5.69 77,370
2023-03-13 $5.60 $5.71 $5.56 $5.65 $5.65 70,883
2023-03-10 $5.75 $5.88 $5.70 $5.72 $5.72 164,962
2023-03-09 $5.93 $5.94 $5.82 $5.82 $5.82 128,286
2023-03-08 $5.98 $6.02 $5.95 $5.97 $5.97 301,097
2023-03-07 $6.05 $6.05 $5.92 $5.93 $5.93 767,333
2023-03-06 $6.06 $6.11 $6.06 $6.10 $6.10 95,578
2023-03-03 $5.96 $6.06 $5.96 $6.04 $6.04 78,364
2023-03-02 $5.93 $5.97 $5.92 $5.96 $5.96 89,732
2023-03-01 $6.02 $6.06 $6.00 $6.03 $6.03 110,983
2023-02-28 $6.11 $6.12 $6.04 $6.05 $6.05 93,447
2023-02-27 $6.02 $6.06 $6.02 $6.05 $6.05 112,780
2023-02-24 $5.97 $5.99 $5.94 $5.96 $5.96 188,835
2023-02-23 $6.05 $6.07 $6.01 $6.06 $6.06 117,238
2023-02-22 $6.03 $6.04 $5.98 $6.00 $6.00 270,078
2023-02-21 $6.13 $6.20 $6.12 $6.14 $6.14 121,694
2023-02-17 $6.20 $6.25 $6.18 $6.25 $6.25 84,009
2023-02-16 $6.20 $6.28 $6.20 $6.23 $6.23 119,018
2023-02-15 $6.12 $6.16 $6.12 $6.16 $6.16 87,426
2023-02-14 $6.20 $6.21 $6.14 $6.19 $6.19 76,564
2023-02-13 $6.13 $6.16 $6.12 $6.14 $6.14 92,308
2023-02-10 $6.14 $6.15 $6.09 $6.13 $6.13 106,700
2023-02-09 $6.32 $6.32 $6.19 $6.20 $6.20 135,498
2023-02-08 $5.98 $6.00 $5.97 $5.99 $5.99 101,777
2023-02-07 $5.90 $5.97 $5.89 $5.97 $5.97 122,085
2023-02-06 $5.95 $5.95 $5.87 $5.87 $5.87 111,836
2023-02-03 $6.03 $6.08 $6.01 $6.02 $6.02 61,813
2023-02-02 $6.03 $6.09 $6.01 $6.07 $6.07 246,434
2023-02-01 $5.97 $6.10 $5.97 $6.06 $6.06 103,163
2023-01-31 $5.92 $5.97 $5.91 $5.97 $5.97 207,077
2023-01-30 $5.94 $5.95 $5.86 $5.86 $5.86 57,923
2023-01-27 $5.89 $5.91 $5.88 $5.91 $5.91 109,980
2023-01-26 $5.84 $5.89 $5.83 $5.88 $5.88 86,784
2023-01-25 $5.75 $5.81 $5.75 $5.81 $5.81 113,677
2023-01-24 $5.73 $5.77 $5.72 $5.76 $5.76 71,013
2023-01-23 $5.71 $5.72 $5.67 $5.71 $5.71 645,158
2023-01-20 $5.64 $5.68 $5.63 $5.68 $5.68 101,597
2023-01-19 $5.58 $5.63 $5.57 $5.63 $5.63 98,386
2023-01-18 $5.70 $5.72 $5.66 $5.66 $5.66 86,067
2023-01-17 $5.69 $5.69 $5.64 $5.66 $5.66 62,539
2023-01-13 $5.62 $5.65 $5.62 $5.65 $5.65 90,292
2023-01-12 $5.65 $5.70 $5.62 $5.68 $5.68 124,442
2023-01-11 $5.56 $5.59 $5.54 $5.57 $5.57 82,726
2023-01-10 $5.55 $5.61 $5.54 $5.60 $5.60 80,018
2023-01-09 $5.60 $5.63 $5.58 $5.58 $5.58 241,544
2023-01-06 $5.47 $5.57 $5.45 $5.57 $5.57 112,625
2023-01-05 $5.46 $5.47 $5.43 $5.45 $5.45 255,947
2023-01-04 $5.46 $5.47 $5.40 $5.43 $5.43 303,987
2023-01-03 $5.32 $5.32 $5.27 $5.32 $5.32 143,405
2022-12-30 $5.21 $5.23 $5.20 $5.22 $5.22 116,736
2022-12-29 $5.22 $5.24 $5.20 $5.22 $5.22 118,113
2022-12-28 $5.21 $5.21 $5.14 $5.17 $5.17 154,675
2022-12-27 $5.19 $5.21 $5.17 $5.19 $5.19 224,183
2022-12-23 $5.13 $5.18 $5.13 $5.15 $5.15 110,969
2022-12-22 $5.13 $5.13 $5.08 $5.12 $5.12 80,014
2022-12-21 $5.12 $5.17 $5.09 $5.09 $5.09 140,004
2022-12-20 $4.99 $5.06 $4.99 $5.04 $5.04 175,964
2022-12-19 $4.97 $5.00 $4.93 $4.96 $4.96 74,096
2022-12-16 $4.95 $4.95 $4.90 $4.93 $4.93 90,906
2022-12-15 $5.01 $5.01 $4.89 $4.91 $4.91 83,719
2022-12-14 $5.10 $5.14 $5.06 $5.14 $5.14 80,979
2022-12-13 $5.16 $5.18 $5.08 $5.10 $5.10 103,516
2022-12-12 $5.00 $5.02 $4.97 $5.01 $5.01 230,387
2022-12-09 $4.93 $5.01 $4.93 $4.97 $4.97 100,558
2022-12-08 $4.85 $4.89 $4.85 $4.88 $4.88 81,901
2022-12-07 $4.87 $4.91 $4.84 $4.87 $4.87 106,225
2022-12-06 $4.89 $4.91 $4.86 $4.87 $4.87 145,096
2022-12-05 $4.97 $4.99 $4.92 $4.92 $4.92 69,374
2022-12-02 $4.95 $4.99 $4.93 $4.99 $4.99 217,229
2022-12-01 $4.99 $5.00 $4.90 $4.94 $4.94 130,152
2022-11-30 $4.94 $5.05 $4.88 $5.05 $5.05 115,159
2022-11-29 $4.93 $4.95 $4.90 $4.94 $4.94 92,225
2022-11-28 $5.00 $5.00 $4.90 $4.91 $4.91 345,969
2022-11-25 $4.98 $5.03 $4.98 $5.02 $5.02 97,792
2022-11-23 $4.96 $5.00 $4.96 $4.98 $4.98 129,948
2022-11-22 $4.92 $4.97 $4.92 $4.97 $4.97 93,471
2022-11-21 $4.93 $4.95 $4.92 $4.94 $4.94 63,239
2022-11-18 $4.98 $4.99 $4.93 $4.96 $4.96 93,903
2022-11-17 $4.86 $4.93 $4.86 $4.91 $4.91 141,881
2022-11-16 $4.88 $4.91 $4.87 $4.89 $4.89 64,751
2022-11-15 $4.97 $4.97 $4.87 $4.92 $4.92 36,179
2022-11-14 $4.91 $4.94 $4.89 $4.91 $4.91 53,115
2022-11-11 $4.90 $4.93 $4.83 $4.90 $4.90 54,981
2022-11-10 $4.65 $4.79 $4.65 $4.79 $4.79 89,882
2022-11-09 $4.76 $4.87 $4.75 $4.75 $4.75 102,766
2022-11-08 $4.81 $4.86 $4.80 $4.84 $4.84 71,966
2022-11-07 $4.81 $4.84 $4.79 $4.81 $4.81 79,568
2022-11-04 $4.72 $4.78 $4.70 $4.74 $4.74 76,839
2022-11-03 $4.48 $4.55 $4.47 $4.51 $4.51 110,875
2022-11-02 $4.56 $4.63 $4.47 $4.47 $4.47 58,345
2022-11-01 $4.60 $4.60 $4.53 $4.54 $4.54 293,968
2022-10-31 $4.47 $4.51 $4.47 $4.48 $4.48 38,734
2022-10-28 $4.47 $4.54 $4.47 $4.52 $4.52 43,504
2022-10-27 $4.49 $4.53 $4.48 $4.49 $4.49 107,717
2022-10-26 $4.51 $4.54 $4.51 $4.52 $4.52 62,253
2022-10-25 $4.36 $4.49 $4.36 $4.49 $4.49 157,104
2022-10-24 $4.41 $4.45 $4.40 $4.42 $4.42 54,883
2022-10-21 $4.22 $4.40 $4.22 $4.40 $4.40 52,368
2022-10-20 $4.30 $4.36 $4.25 $4.26 $4.26 142,003
2022-10-19 $4.26 $4.30 $4.21 $4.28 $4.28 155,219
2022-10-18 $4.35 $4.35 $4.26 $4.31 $4.31 435,185
2022-10-17 $4.19 $4.23 $4.18 $4.20 $4.20 199,274
2022-10-14 $4.14 $4.17 $4.06 $4.06 $4.06 341,007
2022-10-13 $3.92 $4.14 $3.92 $4.11 $4.11 408,810
2022-10-12 $3.93 $3.98 $3.93 $3.94 $3.94 175,289
2022-10-11 $4.00 $4.03 $3.93 $3.95 $3.95 623,433
2022-10-10 $4.08 $4.10 $4.02 $4.05 $4.05 180,369
2022-10-07 $4.09 $4.11 $4.03 $4.06 $4.06 133,859
2022-10-06 $4.14 $4.15 $4.09 $4.10 $4.10 154,981
2022-10-05 $4.14 $4.24 $4.14 $4.20 $4.20 152,024
2022-10-04 $4.28 $4.36 $4.28 $4.33 $4.33 752,175
2022-10-03 $4.04 $4.14 $4.04 $4.10 $4.10 269,314
2022-09-30 $4.00 $4.06 $3.98 $4.00 $4.00 269,323
2022-09-29 $3.95 $3.99 $3.93 $3.97 $3.97 374,769
2022-09-28 $3.95 $4.11 $3.94 $4.11 $4.11 270,201
2022-09-27 $4.16 $4.18 $4.06 $4.10 $4.10 406,249
2022-09-26 $4.24 $4.27 $4.18 $4.21 $4.21 276,034
2022-09-23 $4.29 $4.30 $4.25 $4.30 $4.30 76,230
2022-09-22 $4.52 $4.52 $4.44 $4.47 $4.47 191,135
2022-09-21 $4.49 $4.54 $4.41 $4.41 $4.41 129,814
2022-09-20 $4.58 $4.62 $4.51 $4.55 $4.55 110,114
2022-09-19 $4.64 $4.70 $4.63 $4.68 $4.68 202,741
2022-09-16 $4.61 $4.67 $4.60 $4.66 $4.66 165,262
2022-09-15 $4.73 $4.79 $4.73 $4.76 $4.76 236,347
2022-09-14 $4.75 $4.80 $4.72 $4.78 $4.78 45,691
2022-09-13 $4.81 $4.86 $4.73 $4.75 $4.75 300,337
2022-09-12 $4.86 $4.90 $4.85 $4.86 $4.86 259,440
2022-09-09 $4.71 $4.71 $4.68 $4.69 $4.69 99,147
2022-09-08 $4.46 $4.58 $4.46 $4.52 $4.52 3,937,537
2022-09-07 $4.40 $4.54 $4.40 $4.54 $4.54 2,362,453
2022-09-06 $4.47 $4.48 $4.43 $4.45 $4.45 164,412
2022-09-02 $4.54 $4.64 $4.42 $4.46 $4.46 2,971,009
2022-09-01 $4.48 $4.49 $4.38 $4.49 $4.49 3,631,255
2022-08-31 $4.58 $4.59 $4.54 $4.55 $4.55 288,165
2022-08-30 $4.60 $4.60 $4.52 $4.55 $4.55 168,511
2022-08-29 $4.50 $4.54 $4.47 $4.53 $4.53 1,926,646
2022-08-26 $4.63 $4.63 $4.45 $4.47 $4.47 2,534,588
2022-08-25 $4.56 $4.63 $4.55 $4.59 $4.59 106,083
2022-08-24 $4.54 $4.61 $4.52 $4.59 $4.59 286,289
2022-08-23 $4.67 $4.67 $4.58 $4.61 $4.61 140,058
2022-08-22 $4.59 $4.60 $4.56 $4.58 $4.58 191,896
2022-08-19 $4.74 $4.77 $4.73 $4.76 $4.76 58,000
2022-08-18 $4.91 $4.92 $4.87 $4.91 $4.91 84,309
2022-08-17 $4.99 $5.05 $4.98 $5.00 $5.00 174,851
2022-08-16 $5.06 $5.10 $5.04 $5.09 $5.09 109,016
2022-08-15 $5.05 $5.10 $5.02 $5.09 $5.09 202,179
2022-08-12 $5.15 $5.19 $5.10 $5.17 $5.17 62,559
2022-08-11 $5.16 $5.18 $5.11 $5.14 $5.14 87,222
2022-08-10 $5.10 $5.14 $5.09 $5.10 $5.10 252,639
2022-08-09 $5.02 $5.03 $4.99 $4.99 $4.99 158,661
2022-08-08 $5.00 $5.03 $4.96 $4.99 $4.99 194,428
2022-08-05 $4.93 $4.96 $4.88 $4.95 $4.95 116,055
2022-08-04 $4.80 $4.87 $4.80 $4.84 $4.84 114,785
2022-08-03 $4.56 $4.64 $4.55 $4.64 $4.64 388,173
2022-08-02 $4.51 $4.54 $4.48 $4.49 $4.49 380,357
2022-08-01 $4.52 $4.55 $4.50 $4.53 $4.53 199,369
2022-07-29 $4.48 $4.55 $4.48 $4.55 $4.55 115,313
2022-07-28 $4.35 $4.47 $4.35 $4.46 $4.46 431,597
2022-07-27 $4.31 $4.46 $4.31 $4.44 $4.44 377,154
2022-07-26 $4.29 $4.34 $4.29 $4.29 $4.29 519,103
2022-07-25 $4.38 $4.42 $4.35 $4.36 $4.36 556,112
2022-07-22 $4.31 $4.32 $4.25 $4.26 $4.26 82,024
2022-07-21 $4.26 $4.36 $4.26 $4.34 $4.34 165,776
2022-07-20 $4.36 $4.40 $4.30 $4.34 $4.34 361,167
2022-07-19 $4.32 $4.40 $4.32 $4.38 $4.38 658,621
2022-07-18 $4.23 $4.28 $4.18 $4.21 $4.21 419,650
2022-07-15 $4.03 $4.12 $4.03 $4.09 $4.09 186,281
2022-07-14 $4.06 $4.06 $4.00 $4.04 $4.04 239,508
2022-07-13 $4.15 $4.22 $4.13 $4.20 $4.20 364,832
2022-07-12 $4.17 $4.26 $4.16 $4.21 $4.21 544,384
2022-07-11 $4.25 $4.27 $4.22 $4.23 $4.23 452,985
2022-07-08 $4.37 $4.41 $4.34 $4.38 $4.38 124,911
2022-07-07 $4.27 $4.32 $4.27 $4.30 $4.30 338,991
2022-07-06 $4.24 $4.27 $4.20 $4.26 $4.26 866,150
2022-07-05 $4.25 $4.34 $4.24 $4.34 $4.34 334,599
2022-07-01 $4.46 $4.55 $4.43 $4.54 $4.54 145,144
2022-06-30 $4.47 $4.55 $4.42 $4.53 $4.53 85,439
2022-06-29 $4.68 $4.68 $4.62 $4.65 $4.65 204,182
2022-06-28 $4.78 $4.83 $4.70 $4.71 $4.71 534,533
2022-06-27 $4.75 $4.78 $4.72 $4.76 $4.76 365,729
2022-06-24 $4.74 $4.83 $4.74 $4.82 $4.82 103,307
2022-06-23 $4.66 $4.66 $4.58 $4.64 $4.64 242,383
2022-06-22 $4.81 $4.88 $4.79 $4.83 $4.83 414,217
2022-06-21 $4.90 $4.93 $4.87 $4.87 $4.87 321,710
2022-06-17 $4.70 $4.73 $4.63 $4.67 $4.67 1,753,554
2022-06-16 $4.57 $4.69 $4.53 $4.65 $4.65 278,958
2022-06-15 $4.68 $4.75 $4.59 $4.75 $4.75 241,311
2022-06-14 $4.58 $4.61 $4.50 $4.54 $4.54 665,440
2022-06-13 $4.56 $4.61 $4.49 $4.54 $4.54 342,271
2022-06-10 $4.83 $4.84 $4.76 $4.81 $4.81 197,221
2022-06-09 $5.24 $5.24 $5.11 $5.12 $5.12 107,783
2022-06-08 $5.28 $5.33 $5.25 $5.27 $5.27 96,368
2022-06-07 $5.26 $5.34 $5.25 $5.34 $5.34 101,702
2022-06-06 $5.43 $5.43 $5.36 $5.37 $5.37 96,950
2022-06-03 $5.36 $5.37 $5.29 $5.33 $5.33 169,151
2022-06-02 $5.38 $5.43 $5.36 $5.41 $5.41 180,497
2022-06-01 $5.45 $5.45 $5.32 $5.37 $5.37 316,217
2022-05-31 $5.50 $5.55 $5.47 $5.55 $5.55 269,594
2022-05-27 $5.50 $5.76 $5.48 $5.60 $5.60 82,694
2022-05-26 $5.45 $5.69 $5.45 $5.67 $5.67 427,304
2022-05-25 $5.77 $5.91 $5.73 $5.91 $5.38 137,095
2022-05-24 $5.74 $5.78 $5.67 $5.76 $5.25 225,499
2022-05-23 $5.64 $5.72 $5.61 $5.70 $5.19 213,816
2022-05-20 $5.52 $5.52 $5.38 $5.46 $4.97 118,379
2022-05-19 $5.37 $5.49 $5.37 $5.46 $4.97 166,758
2022-05-18 $5.49 $5.49 $5.38 $5.39 $4.91 105,268
2022-05-17 $5.51 $5.55 $5.46 $5.54 $5.04 203,494
2022-05-16 $5.30 $5.35 $5.26 $5.34 $4.87 140,865
2022-05-13 $5.28 $5.33 $5.26 $5.33 $4.86 116,601
2022-05-12 $5.13 $5.22 $5.07 $5.16 $4.70 291,301
2022-05-11 $5.26 $5.34 $5.18 $5.18 $4.72 153,361
2022-05-10 $5.29 $5.31 $5.16 $5.21 $4.75 406,788
2022-05-09 $5.19 $5.25 $5.15 $5.19 $4.73 196,682
2022-05-06 $5.21 $5.24 $5.17 $5.21 $4.74 113,227
2022-05-05 $5.24 $5.25 $5.14 $5.21 $4.75 233,296
2022-05-04 $5.43 $5.59 $5.42 $5.59 $5.09 156,443
2022-05-03 $5.46 $5.51 $5.44 $5.47 $4.98 316,538
2022-05-02 $5.31 $5.34 $5.26 $5.32 $4.85 212,997
2022-04-29 $5.41 $5.42 $5.32 $5.32 $4.85 117,066
2022-04-28 $5.36 $5.37 $5.25 $5.34 $4.87 279,150
2022-04-27 $5.34 $5.37 $5.30 $5.35 $4.87 156,277
2022-04-26 $5.53 $5.54 $5.40 $5.41 $4.93 442,036
2022-04-25 $5.60 $5.64 $5.52 $5.63 $5.13 251,489
2022-04-22 $5.59 $5.72 $5.57 $5.60 $5.10 107,191
2022-04-21 $5.69 $5.73 $5.54 $5.54 $5.05 174,833
2022-04-20 $5.64 $5.64 $5.53 $5.57 $5.07 102,814
2022-04-19 $5.34 $5.43 $5.34 $5.43 $4.95 385,844
2022-04-18 $5.56 $5.56 $5.30 $5.30 $4.83 105,270
2022-04-14 $5.35 $5.35 $5.30 $5.34 $4.87 128,193
2022-04-13 $5.27 $5.39 $5.27 $5.39 $4.91 177,263
2022-04-12 $5.35 $5.37 $5.26 $5.28 $4.81 224,680
2022-04-11 $5.38 $5.44 $5.33 $5.33 $4.85 214,491
2022-04-08 $5.29 $5.33 $5.28 $5.31 $4.84 187,423
2022-04-07 $5.45 $5.46 $5.34 $5.39 $4.91 302,360
2022-04-06 $5.41 $5.47 $5.36 $5.45 $4.97 405,178
2022-04-05 $5.56 $5.62 $5.52 $5.57 $5.07 279,339
2022-04-04 $5.90 $5.95 $5.90 $5.93 $5.40 134,594
2022-04-01 $6.02 $6.02 $5.94 $5.98 $5.45 69,266
2022-03-31 $6.01 $6.02 $5.93 $5.93 $5.40 141,629
2022-03-30 $6.19 $6.19 $6.12 $6.14 $5.59 179,487
2022-03-29 $6.23 $6.27 $6.17 $6.23 $5.68 1,040,776
2022-03-28 $5.92 $5.93 $5.82 $5.88 $5.36 226,208
2022-03-25 $5.84 $5.88 $5.80 $5.85 $5.33 117,783
2022-03-24 $5.80 $5.86 $5.78 $5.86 $5.34 110,245
2022-03-23 $5.88 $5.96 $5.85 $5.88 $5.36 289,741
2022-03-22 $6.11 $6.11 $6.00 $6.03 $5.49 349,802
2022-03-21 $5.96 $5.97 $5.87 $5.95 $5.42 133,821
2022-03-18 $5.86 $5.99 $5.84 $5.99 $5.46 141,021
2022-03-17 $5.84 $5.99 $5.84 $5.96 $5.43 84,683
2022-03-16 $5.77 $5.96 $5.77 $5.94 $5.41 185,530
2022-03-15 $5.48 $5.55 $5.43 $5.51 $5.02 633,789
2022-03-14 $5.47 $5.53 $5.40 $5.43 $4.95 215,074
2022-03-11 $5.50 $5.50 $5.36 $5.36 $4.88 469,973
2022-03-10 $5.49 $5.54 $5.40 $5.43 $4.95 154,432
2022-03-09 $5.82 $5.96 $5.81 $5.85 $5.33 275,389
2022-03-08 $5.40 $5.67 $5.26 $5.44 $4.96 501,658
2022-03-07 $5.33 $5.33 $5.10 $5.21 $4.75 337,941
2022-03-04 $5.53 $5.53 $5.37 $5.43 $4.95 163,920
2022-03-03 $6.07 $6.09 $5.84 $5.88 $5.36 239,389
2022-03-02 $5.88 $6.00 $5.86 $5.97 $5.44 379,202
2022-03-01 $5.92 $5.92 $5.75 $5.80 $5.28 171,053
2022-02-28 $6.33 $6.40 $6.25 $6.28 $5.72 209,520
2022-02-25 $6.70 $6.78 $6.70 $6.78 $6.18 90,061
2022-02-24 $6.46 $6.73 $6.43 $6.72 $6.12 172,899
2022-02-23 $7.18 $7.19 $7.05 $7.05 $6.42 144,100
2022-02-22 $7.15 $7.25 $7.12 $7.16 $6.52 53,295
2022-02-18 $7.38 $7.38 $7.31 $7.34 $6.68 77,452
2022-02-17 $7.47 $7.47 $7.35 $7.40 $6.74 189,029
2022-02-16 $7.66 $7.69 $7.58 $7.63 $6.95 164,641
2022-02-15 $7.65 $7.73 $7.65 $7.71 $7.02 138,418
2022-02-14 $7.63 $7.63 $7.52 $7.57 $6.90 132,677
2022-02-11 $7.85 $8.00 $7.69 $7.71 $7.02 285,788
2022-02-10 $7.96 $8.07 $7.95 $7.97 $7.26 82,422
2022-02-09 $7.96 $7.98 $7.94 $7.94 $7.23 60,358
2022-02-08 $7.90 $7.94 $7.88 $7.93 $7.22 140,001
2022-02-07 $7.76 $7.81 $7.74 $7.77 $7.08 125,050
2022-02-04 $7.69 $7.82 $7.65 $7.79 $7.10 107,859
2022-02-03 $7.76 $7.80 $7.74 $7.77 $7.08 66,096
2022-02-02 $7.68 $7.68 $7.61 $7.66 $6.98 42,208
2022-02-01 $7.53 $7.62 $7.51 $7.60 $6.92 158,571
2022-01-31 $7.36 $7.48 $7.34 $7.47 $6.80 158,413
2022-01-28 $7.32 $7.41 $7.29 $7.41 $6.75 67,576
2022-01-27 $7.49 $7.53 $7.35 $7.40 $6.74 85,107
2022-01-26 $7.56 $7.56 $7.35 $7.43 $6.76 242,728
2022-01-25 $7.32 $7.43 $7.24 $7.37 $6.71 203,762
2022-01-24 $7.28 $7.36 $7.15 $7.36 $6.71 78,527
2022-01-21 $7.41 $7.47 $7.40 $7.42 $6.76 134,786
2022-01-20 $7.53 $7.61 $7.48 $7.48 $6.81 87,178
2022-01-19 $7.70 $7.70 $7.59 $7.70 $7.02 320,623
2022-01-18 $7.69 $7.73 $7.65 $7.70 $7.02 320,623
2022-01-14 $7.72 $7.85 $7.72 $7.85 $7.15 81,003
2022-01-13 $7.89 $7.93 $7.85 $7.87 $7.17 51,740
2022-01-12 $7.75 $7.91 $7.75 $7.86 $7.16 51,957
2022-01-11 $7.65 $7.68 $7.62 $7.67 $6.99 66,817
2022-01-10 $7.66 $7.66 $7.59 $7.64 $6.96 87,560
2022-01-07 $7.54 $7.62 $7.54 $7.62 $6.94 60,607
2022-01-06 $7.44 $7.52 $7.41 $7.50 $6.83 70,653
2022-01-05 $7.42 $7.45 $7.33 $7.33 $6.67 65,492
2022-01-04 $7.34 $7.37 $7.29 $7.31 $6.66 33,235
2022-01-03 $7.17 $7.19 $7.15 $7.16 $6.52 36,934
2021-12-31 $6.98 $7.10 $6.98 $7.08 $6.45 81,745
2021-12-30 $7.03 $7.09 $7.03 $7.09 $6.46 91,572
2021-12-29 $7.05 $7.09 $7.05 $7.08 $6.45 26,961
2021-12-28 $7.11 $7.11 $7.02 $7.05 $6.42 23,405
2021-12-27 $7.03 $7.06 $7.01 $7.06 $6.43 21,109
2021-12-23 $7.00 $7.03 $6.99 $7.00 $6.38 155,582
2021-12-22 $6.86 $6.91 $6.84 $6.90 $6.29 33,327
2021-12-21 $6.75 $6.85 $6.75 $6.82 $6.21 104,698
2021-12-20 $6.63 $6.70 $6.62 $6.70 $6.10 69,800
2021-12-17 $6.72 $6.77 $6.68 $6.77 $6.17 99,879
2021-12-16 $6.89 $6.90 $6.80 $6.84 $6.23 293,272
2021-12-15 $6.79 $6.90 $6.77 $6.86 $6.25 97,346
2021-12-14 $6.88 $6.92 $6.81 $6.83 $6.22 77,273
2021-12-13 $6.83 $6.83 $6.78 $6.80 $6.20 87,252
2021-12-10 $6.96 $6.96 $6.83 $6.87 $6.26 85,491
2021-12-09 $6.89 $6.92 $6.85 $6.91 $6.30 186,728
2021-12-08 $6.97 $7.00 $6.96 $7.00 $6.38 51,792
2021-12-07 $6.97 $7.02 $6.95 $6.97 $6.35 280,030
2021-12-06 $6.92 $6.94 $6.87 $6.88 $6.27 83,244
2021-12-03 $6.90 $6.91 $6.81 $6.82 $6.21 127,529
2021-12-02 $6.82 $6.95 $6.82 $6.95 $6.33 195,544
2021-12-01 $6.92 $6.94 $6.69 $6.69 $6.09 90,437
2021-11-30 $6.88 $6.89 $6.71 $6.80 $6.20 216,318
2021-11-29 $6.85 $6.85 $6.78 $6.83 $6.22 91,979
2021-11-26 $6.83 $6.87 $6.74 $6.80 $6.20 78,777
2021-11-24 $7.01 $7.08 $7.01 $7.08 $6.45 52,697
2021-11-23 $7.12 $7.12 $7.05 $7.07 $6.44 61,904
2021-11-22 $7.12 $7.16 $7.08 $7.11 $6.47 65,171
2021-11-19 $6.99 $7.02 $6.97 $6.98 $6.36 58,576
2021-11-18 $7.12 $7.16 $7.09 $7.15 $6.52 121,739
2021-11-17 $7.15 $7.20 $7.15 $7.20 $6.56 251,667
2021-11-16 $7.17 $7.18 $7.15 $7.15 $6.51 73,597
2021-11-15 $7.26 $7.28 $7.20 $7.20 $6.56 37,624
2021-11-12 $7.23 $7.24 $7.19 $7.24 $6.60 53,465
2021-11-11 $7.38 $7.38 $7.32 $7.32 $6.67 38,995
2021-11-10 $7.41 $7.42 $7.30 $7.32 $6.67 43,622
2021-11-09 $7.56 $7.57 $7.52 $7.52 $6.85 36,842
2021-11-08 $7.60 $7.65 $7.60 $7.61 $6.93 64,824
2021-11-05 $7.65 $7.65 $7.57 $7.60 $6.92 33,614
2021-11-04 $7.60 $7.60 $7.47 $7.55 $6.88 192,599
2021-11-03 $7.61 $7.73 $7.60 $7.71 $7.02 31,110
2021-11-02 $7.58 $7.63 $7.54 $7.62 $6.94 61,857
2021-11-01 $7.61 $7.65 $7.58 $7.62 $6.94 61,857
2021-10-29 $7.53 $7.59 $7.46 $7.48 $6.81 55,568
2021-10-28 $7.47 $7.53 $7.44 $7.52 $6.85 110,699
2021-10-27 $7.46 $7.51 $7.42 $7.47 $6.81 87,816
2021-10-26 $7.53 $7.55 $7.50 $7.51 $6.84 70,043
2021-10-25 $7.57 $7.57 $7.51 $7.54 $6.87 179,757
2021-10-22 $7.50 $7.55 $7.47 $7.54 $6.87 63,538
2021-10-21 $7.47 $7.47 $7.42 $7.43 $6.77 86,930
2021-10-20 $7.43 $7.50 $7.42 $7.48 $6.81 37,535
2021-10-19 $7.44 $7.44 $7.40 $7.41 $6.75 32,724
2021-10-18 $7.38 $7.39 $7.35 $7.39 $6.73 77,797
2021-10-15 $7.44 $7.46 $7.38 $7.44 $6.78 42,006
2021-10-14 $7.34 $7.34 $7.24 $7.27 $6.62 94,699
2021-10-13 $7.25 $7.26 $7.17 $7.24 $6.60 52,628
2021-10-12 $7.26 $7.28 $7.21 $7.22 $6.58 48,903
2021-10-11 $7.41 $7.42 $7.28 $7.28 $6.63 33,011
2021-10-08 $7.44 $7.45 $7.35 $7.37 $6.71 19,148
2021-10-07 $7.37 $7.47 $7.30 $7.32 $6.67 102,235
2021-10-06 $7.08 $7.20 $7.08 $7.20 $6.56 48,421
2021-10-05 $7.09 $7.18 $7.05 $7.15 $6.51 47,133
2021-10-04 $6.85 $6.91 $6.76 $6.84 $6.23 48,897
2021-10-01 $6.81 $6.87 $6.76 $6.85 $6.24 42,772
2021-09-30 $6.85 $6.89 $6.81 $6.81 $6.20 103,980
2021-09-29 $6.90 $6.94 $6.89 $6.91 $6.30 46,684
2021-09-28 $7.11 $7.13 $6.97 $6.99 $6.37 50,343
2021-09-27 $7.13 $7.18 $7.13 $7.16 $6.52 33,954
2021-09-24 $6.92 $6.99 $6.90 $6.90 $6.29 12,730
2021-09-23 $6.85 $6.93 $6.85 $6.92 $6.30 100,604
2021-09-22 $6.68 $6.78 $6.68 $6.73 $6.13 108,692
2021-09-21 $6.56 $6.56 $6.47 $6.50 $5.92 56,002
2021-09-20 $6.51 $6.55 $6.45 $6.53 $5.95 70,026
2021-09-17 $6.96 $6.96 $6.80 $6.80 $6.20 61,785
2021-09-16 $6.98 $6.98 $6.92 $6.97 $6.35 120,952
2021-09-15 $6.94 $6.99 $6.92 $6.98 $6.36 54,535
2021-09-14 $7.06 $7.06 $6.92 $6.93 $6.31 73,588
2021-09-13 $7.06 $7.13 $7.06 $7.11 $6.48 34,325
2021-09-10 $7.06 $7.08 $7.01 $7.01 $6.39 31,564
2021-09-09 $7.10 $7.15 $7.09 $7.10 $6.46 121,625
2021-09-08 $7.16 $7.17 $7.07 $7.10 $6.47 35,922
2021-09-07 $7.20 $7.21 $7.16 $7.17 $6.53 27,988
2021-09-03 $7.16 $7.20 $7.14 $7.17 $6.53 30,987
2021-09-02 $7.26 $7.30 $7.25 $7.26 $6.61 53,075
2021-09-01 $7.24 $7.29 $7.22 $7.28 $6.63 136,860
2021-08-31 $7.13 $7.17 $7.11 $7.16 $6.52 35,580
2021-08-30 $7.09 $7.09 $7.04 $7.04 $6.41 47,866
2021-08-27 $7.04 $7.12 $7.02 $7.11 $6.48 22,846
2021-08-26 $7.11 $7.13 $7.05 $7.05 $6.42 69,999
2021-08-25 $7.06 $7.15 $7.06 $7.15 $6.51 149,863
2021-08-24 $6.99 $7.04 $6.98 $7.03 $6.40 37,180
2021-08-23 $6.94 $6.99 $6.94 $6.97 $6.35 77,477
2021-08-20 $6.76 $6.86 $6.76 $6.86 $6.25 415,913
2021-08-19 $6.85 $6.87 $6.80 $6.82 $6.21 98,697
2021-08-18 $6.93 $6.96 $6.91 $6.91 $6.30 105,850
2021-08-17 $6.95 $6.96 $6.88 $6.92 $6.30 39,976
2021-08-16 $7.14 $7.15 $7.10 $7.15 $6.51 31,826
2021-08-13 $7.20 $7.21 $7.18 $7.20 $6.56 45,332
2021-08-12 $7.17 $7.17 $7.13 $7.14 $6.50 34,543
2021-08-11 $7.17 $7.22 $7.15 $7.21 $6.56 121,621
2021-08-10 $7.07 $7.16 $7.06 $7.16 $6.52 50,302
2021-08-09 $7.19 $7.19 $7.13 $7.17 $6.53 28,022
2021-08-06 $7.17 $7.19 $7.16 $7.18 $6.54 38,178
2021-08-05 $7.00 $7.04 $6.98 $7.00 $6.37 31,332
2021-08-04 $6.99 $7.05 $6.99 $7.05 $6.42 82,300
2021-08-03 $6.90 $6.99 $6.88 $6.99 $6.37 91,605
2021-08-02 $6.98 $7.02 $6.88 $6.89 $6.28 38,852
2021-07-30 $6.96 $6.98 $6.89 $6.93 $6.32 34,406
2021-07-29 $7.01 $7.02 $6.98 $7.01 $6.39 52,384
2021-07-28 $6.90 $6.91 $6.85 $6.88 $6.27 74,532
2021-07-27 $6.82 $6.92 $6.82 $6.91 $6.30 202,117
2021-07-26 $6.86 $6.99 $6.84 $6.99 $6.37 107,529
2021-07-23 $6.95 $6.95 $6.80 $6.82 $6.21 48,323
2021-07-22 $6.82 $6.82 $6.72 $6.72 $6.12 24,528
2021-07-21 $6.74 $6.87 $6.74 $6.87 $6.26 62,962
2021-07-20 $6.50 $6.63 $6.49 $6.61 $6.02 206,232
2021-07-19 $6.50 $6.51 $6.44 $6.44 $5.87 129,432
2021-07-16 $6.70 $6.75 $6.68 $6.68 $6.09 47,198
2021-07-15 $6.77 $6.82 $6.72 $6.79 $6.19 49,256
2021-07-14 $6.90 $6.90 $6.82 $6.84 $6.23 46,566
2021-07-13 $6.85 $6.85 $6.77 $6.80 $6.20 348,612
2021-07-12 $6.86 $6.97 $6.86 $6.97 $6.35 28,946
2021-07-09 $6.89 $6.97 $6.89 $6.97 $6.35 31,140
2021-07-08 $6.73 $6.78 $6.70 $6.74 $6.14 126,808
2021-07-07 $6.86 $6.87 $6.78 $6.85 $6.24 62,480
2021-07-06 $6.97 $6.97 $6.84 $6.85 $6.24 243,469
2021-07-02 $7.05 $7.05 $6.94 $6.97 $6.35 24,429
2021-07-01 $7.02 $7.07 $7.00 $7.05 $6.42 56,364
2021-06-30 $6.95 $7.00 $6.93 $6.93 $6.32 64,217
2021-06-29 $7.13 $7.13 $7.04 $7.04 $6.41 39,281
2021-06-28 $7.00 $7.04 $6.99 $7.02 $6.39 119,011
2021-06-25 $7.08 $7.10 $7.07 $7.09 $6.46 30,575
2021-06-24 $6.99 $7.06 $6.99 $7.06 $6.43 44,677
2021-06-23 $6.96 $6.98 $6.95 $6.97 $6.35 60,373
2021-06-22 $7.00 $7.04 $6.98 $7.04 $6.41 37,393
2021-06-21 $6.96 $7.02 $6.96 $7.01 $6.39 97,340
2021-06-18 $7.01 $7.01 $6.92 $6.95 $6.33 26,188
2021-06-17 $7.42 $7.42 $7.23 $7.26 $6.61 30,891
2021-06-16 $7.37 $7.41 $7.35 $7.38 $6.72 26,358
2021-06-15 $7.49 $7.53 $7.48 $7.53 $6.86 57,857
2021-06-14 $7.49 $7.52 $7.49 $7.50 $6.83 21,646
2021-06-11 $7.44 $7.48 $7.44 $7.47 $6.81 21,234
2021-06-10 $7.57 $7.57 $7.47 $7.47 $6.81 36,718
2021-06-09 $7.30 $7.34 $7.29 $7.34 $6.69 77,493
2021-06-08 $7.35 $7.45 $7.35 $7.45 $6.78 49,126
2021-06-07 $7.51 $7.58 $7.51 $7.58 $6.91 17,657
2021-06-04 $7.42 $7.51 $7.42 $7.51 $6.84 19,157
2021-06-03 $7.40 $7.44 $7.39 $7.42 $6.76 55,903
2021-06-02 $7.46 $7.52 $7.44 $7.48 $6.81 39,112
2021-06-01 $7.55 $7.58 $7.54 $7.56 $6.89 24,843
2021-05-28 $7.42 $7.47 $7.40 $7.45 $6.79 48,410
2021-05-27 $7.38 $7.40 $7.31 $7.38 $6.72 144,160
2021-05-26 $7.21 $7.27 $7.20 $7.27 $6.62 23,507
2021-05-25 $7.38 $7.43 $7.33 $7.33 $6.68 75,076
2021-05-24 $7.39 $7.44 $7.39 $7.43 $6.77 34,034
2021-05-21 $7.54 $7.54 $7.42 $7.49 $6.82 28,772
2021-05-20 $7.36 $7.43 $7.36 $7.43 $6.76 158,483
2021-05-19 $7.31 $7.41 $7.24 $7.32 $6.66 114,971
2021-05-18 $7.60 $7.60 $7.48 $7.50 $6.83 82,382
2021-05-17 $7.69 $7.81 $7.63 $7.81 $7.12 26,974
2021-05-14 $7.81 $7.85 $7.59 $7.59 $6.91 35,268
2021-05-13 $7.91 $8.00 $7.86 $7.99 $6.84 14,867
2021-05-12 $8.05 $8.16 $7.99 $8.02 $6.87 21,623
2021-05-11 $7.88 $8.00 $7.88 $7.98 $6.84 38,705
2021-05-10 $8.05 $8.07 $7.98 $8.00 $6.85 52,248
2021-05-07 $7.77 $7.85 $7.72 $7.85 $6.72 42,000
2021-05-06 $7.84 $7.88 $7.77 $7.88 $6.75 114,689
2021-05-05 $7.70 $7.76 $7.70 $7.76 $6.64 110,752
2021-05-04 $7.67 $7.67 $7.59 $7.64 $6.54 36,265
2021-05-03 $7.74 $7.75 $7.70 $7.73 $6.62 24,890
2021-04-30 $7.70 $7.75 $7.64 $7.66 $6.56 65,002
2021-04-29 $7.88 $7.88 $7.68 $7.76 $6.65 94,735
2021-04-28 $7.68 $7.68 $7.63 $7.67 $6.57 15,632
2021-04-27 $7.55 $7.57 $7.53 $7.57 $6.48 19,160
2021-04-26 $7.40 $7.47 $7.40 $7.42 $6.36 33,087
2021-04-23 $7.22 $7.34 $7.22 $7.31 $6.26 22,446
2021-04-22 $7.27 $7.27 $7.15 $7.20 $6.17 127,236
2021-04-21 $7.12 $7.34 $7.12 $7.29 $6.24 22,082
2021-04-20 $7.37 $7.37 $7.27 $7.31 $6.26 66,523
2021-04-19 $7.53 $7.55 $7.50 $7.51 $6.43 31,165
2021-04-16 $7.40 $7.45 $7.40 $7.44 $6.37 30,379
2021-04-15 $7.47 $7.47 $7.38 $7.43 $6.36 18,967
2021-04-14 $7.45 $7.49 $7.45 $7.46 $6.39 57,139
2021-04-13 $7.41 $7.45 $7.38 $7.43 $6.36 86,340
2021-04-12 $7.44 $7.48 $7.40 $7.43 $6.36 21,220
2021-04-09 $7.37 $7.42 $7.37 $7.40 $6.34 24,349
2021-04-08 $7.38 $7.43 $7.38 $7.43 $6.36 38,818
2021-04-07 $7.39 $7.43 $7.37 $7.43 $6.36 26,586
2021-04-06 $7.45 $7.45 $7.32 $7.36 $6.30 34,467
2021-04-05 $7.40 $7.48 $7.40 $7.48 $6.41 24,896
2021-04-01 $7.21 $7.31 $7.21 $7.31 $6.26 27,514
2021-03-31 $7.22 $7.30 $7.20 $7.20 $6.17 111,466
2021-03-30 $7.24 $7.29 $7.22 $7.28 $6.24 60,514
2021-03-29 $7.16 $7.19 $7.11 $7.12 $6.10 105,008
2021-03-26 $7.23 $7.24 $7.12 $7.18 $6.15 38,387
2021-03-25 $7.00 $7.10 $7.00 $7.10 $6.08 25,529
2021-03-24 $7.01 $7.08 $7.01 $7.02 $6.01 29,343
2021-03-23 $7.10 $7.10 $6.93 $6.93 $5.94 22,609
2021-03-22 $7.16 $7.18 $7.12 $7.14 $6.12 68,705
2021-03-19 $7.20 $7.22 $7.13 $7.22 $6.18 25,934
2021-03-18 $7.45 $7.45 $7.25 $7.25 $6.21 66,504
2021-03-17 $7.26 $7.27 $7.16 $7.27 $6.23 35,653
2021-03-16 $7.25 $7.25 $7.13 $7.19 $6.16 29,843
2021-03-15 $7.22 $7.25 $7.14 $7.23 $6.19 38,785
2021-03-12 $7.35 $7.35 $7.29 $7.34 $6.29 23,078
2021-03-11 $7.16 $7.26 $7.16 $7.25 $6.21 47,210
2021-03-10 $7.38 $7.43 $7.32 $7.42 $6.36 147,420
2021-03-09 $7.37 $7.37 $7.23 $7.27 $6.23 68,994
2021-03-08 $7.38 $7.48 $7.38 $7.43 $6.36 28,145
2021-03-05 $7.25 $7.35 $7.22 $7.33 $6.28 50,098
2021-03-04 $7.26 $7.26 $7.09 $7.15 $6.12 44,388
2021-03-03 $7.28 $7.38 $7.24 $7.31 $6.26 185,574
2021-03-02 $7.15 $7.23 $7.14 $7.21 $6.18 34,438
2021-03-01 $7.03 $7.15 $7.00 $7.10 $6.08 46,104
2021-02-26 $7.03 $7.04 $6.97 $6.99 $5.99 35,129
2021-02-25 $7.25 $7.28 $7.04 $7.08 $6.06 152,269
2021-02-24 $7.00 $7.08 $7.00 $7.08 $6.06 152,269
2021-02-23 $6.83 $6.89 $6.80 $6.85 $5.87 20,187
2021-02-22 $6.81 $6.93 $6.81 $6.87 $5.88 18,243
2021-02-19 $6.75 $6.83 $6.75 $6.81 $5.83 27,714
2021-02-18 $6.67 $6.67 $6.58 $6.64 $5.69 57,030
2021-02-17 $6.71 $6.71 $6.65 $6.69 $5.73 119,606
2021-02-16 $6.63 $6.72 $6.63 $6.71 $5.75 35,963
2021-02-12 $6.47 $6.63 $6.47 $6.54 $5.60 47,011
2021-02-11 $6.40 $6.45 $6.37 $6.45 $5.53 58,815
2021-02-10 $6.21 $6.23 $6.11 $6.11 $5.23 77,865
2021-02-09 $6.04 $6.11 $6.03 $6.11 $5.23 77,865
2021-02-08 $6.06 $6.15 $6.06 $6.11 $5.23 15,893
2021-02-05 $6.06 $6.07 $6.01 $6.03 $5.16 24,841
2021-02-04 $5.90 $5.93 $5.88 $5.88 $5.04 27,550
2021-02-03 $5.86 $5.92 $5.85 $5.92 $5.07 62,907
2021-02-02 $5.85 $5.87 $5.82 $5.86 $5.02 98,143
2021-02-01 $5.69 $5.73 $5.69 $5.73 $4.91 17,945
2021-01-29 $5.66 $5.71 $5.60 $5.62 $4.81 63,999
2021-01-28 $5.70 $5.79 $5.70 $5.77 $4.94 74,434
2021-01-27 $5.68 $5.70 $5.59 $5.62 $4.81 76,178
2021-01-26 $5.83 $5.87 $5.82 $5.84 $5.00 120,754
2021-01-25 $5.74 $5.76 $5.68 $5.76 $4.93 53,084
2021-01-22 $5.95 $6.02 $5.93 $6.00 $5.14 48,402
2021-01-21 $6.07 $6.08 $6.03 $6.08 $5.21 32,174
2021-01-20 $6.10 $6.16 $6.09 $6.16 $5.28 30,557
2021-01-19 $6.08 $6.09 $6.03 $6.09 $5.22 26,789
2021-01-15 $6.17 $6.17 $6.04 $6.10 $5.23 45,455
2021-01-14 $6.26 $6.34 $6.25 $6.28 $5.38 32,193
2021-01-13 $6.42 $6.45 $6.39 $6.39 $5.47 41,726
2021-01-12 $6.44 $6.47 $6.41 $6.45 $5.53 35,637
2021-01-11 $6.35 $6.37 $6.31 $6.36 $5.45 46,078
2021-01-08 $6.50 $6.52 $6.43 $6.46 $5.53 61,946
2021-01-07 $6.47 $6.58 $6.47 $6.53 $5.59 74,450
2021-01-06 $6.46 $6.57 $6.46 $6.52 $5.59 53,216
2021-01-05 $6.19 $6.30 $6.19 $6.30 $5.40 56,561
2021-01-04 $6.24 $6.24 $6.17 $6.20 $5.31 85,677
2020-12-31 $6.26 $6.28 $6.24 $6.24 $5.35 30,262
2020-12-30 $6.33 $6.34 $6.29 $6.30 $5.40 40,314
2020-12-29 $6.33 $6.36 $6.30 $6.32 $5.41 21,501
2020-12-28 $6.32 $6.37 $6.32 $6.32 $5.41 18,017
2020-12-24 $6.19 $6.36 $6.19 $6.36 $5.44 95,980
2020-12-23 $6.23 $6.35 $6.22 $6.34 $5.43 31,306
2020-12-22 $6.12 $6.15 $6.10 $6.10 $5.23 53,797
2020-12-21 $6.00 $6.14 $5.96 $6.10 $5.23 75,007
2020-12-18 $6.30 $6.30 $6.21 $6.23 $5.33 20,728
2020-12-17 $6.40 $6.45 $6.36 $6.36 $5.45 32,789
2020-12-16 $6.40 $6.40 $6.29 $6.35 $5.44 60,213
2020-12-15 $6.42 $6.47 $6.40 $6.43 $5.51 28,489
2020-12-14 $6.38 $6.43 $6.28 $6.29 $5.39 28,352
2020-12-11 $6.17 $6.22 $6.13 $6.17 $5.29 53,584
2020-12-10 $6.14 $6.27 $6.14 $6.23 $5.34 70,954
2020-12-09 $6.35 $6.35 $6.22 $6.28 $5.38 72,964
2020-12-08 $6.26 $6.28 $6.25 $6.25 $5.35 79,124
2020-12-07 $6.58 $6.58 $6.41 $6.43 $5.51 23,461
2020-12-04 $6.55 $6.64 $6.53 $6.62 $5.67 102,711
2020-12-03 $6.39 $6.46 $6.36 $6.36 $5.45 167,353
2020-12-02 $6.15 $6.23 $6.15 $6.23 $5.34 36,947
2020-12-01 $5.96 $6.10 $5.96 $6.07 $5.20 50,489
2020-11-30 $5.81 $5.82 $5.68 $5.68 $4.87 26,023
2020-11-27 $5.89 $5.90 $5.83 $5.84 $5.00 8,639
2020-11-25 $5.76 $5.84 $5.76 $5.83 $4.99 18,943
2020-11-24 $5.65 $5.81 $5.65 $5.81 $4.98 90,763
2020-11-23 $5.46 $5.50 $5.42 $5.46 $4.68 28,077
2020-11-20 $5.26 $5.27 $5.22 $5.27 $4.51 44,451
2020-11-19 $5.20 $5.27 $5.16 $5.27 $4.51 46,630
2020-11-18 $5.24 $5.27 $5.17 $5.17 $4.43 58,754
2020-11-17 $5.11 $5.21 $5.08 $5.20 $4.45 30,576
2020-11-16 $5.16 $5.18 $5.09 $5.15 $4.41 24,842
2020-11-13 $5.04 $5.10 $5.02 $5.09 $4.36 40,047
2020-11-12 $4.93 $4.99 $4.91 $4.93 $4.22 47,219
2020-11-11 $5.11 $5.13 $5.06 $5.06 $4.33 122,642
2020-11-10 $5.10 $5.21 $5.10 $5.21 $4.46 83,691
2020-11-09 $4.98 $4.99 $4.82 $4.99 $4.27 98,347
2020-11-06 $4.40 $4.40 $4.33 $4.36 $3.73 40,029
2020-11-05 $4.37 $4.42 $4.35 $4.38 $3.75 58,179
2020-11-04 $4.31 $4.31 $4.20 $4.20 $3.60 182,961
2020-11-03 $4.24 $4.28 $4.19 $4.23 $3.62 69,695
2020-11-02 $4.00 $4.03 $3.96 $4.01 $3.43 86,532
2020-10-30 $3.87 $3.95 $3.86 $3.95 $3.38 48,617
2020-10-29 $3.79 $3.87 $3.76 $3.84 $3.29 137,655
2020-10-28 $3.90 $3.94 $3.85 $3.86 $3.31 99,102
2020-10-27 $4.20 $4.21 $4.06 $4.06 $3.48 46,389
2020-10-26 $4.31 $4.32 $4.26 $4.29 $3.67 122,840
2020-10-23 $4.44 $4.44 $4.37 $4.37 $3.74 228,386
2020-10-22 $4.30 $4.34 $4.25 $4.32 $3.70 29,810
2020-10-21 $4.29 $4.34 $4.27 $4.28 $3.67 104,499
2020-10-20 $4.33 $4.38 $4.32 $4.35 $3.73 67,004
2020-10-19 $4.24 $4.31 $4.21 $4.25 $3.64 36,199
2020-10-16 $4.25 $4.27 $4.20 $4.26 $3.65 31,296
2020-10-15 $4.11 $4.23 $4.11 $4.23 $3.62 42,975
2020-10-14 $4.39 $4.39 $4.32 $4.32 $3.70 98,445
2020-10-13 $4.33 $4.34 $4.26 $4.29 $3.67 42,474
2020-10-12 $4.47 $4.52 $4.46 $4.51 $3.86 84,701
2020-10-09 $4.48 $4.50 $4.44 $4.48 $3.84 156,270
2020-10-08 $4.52 $4.56 $4.50 $4.56 $3.91 13,915
2020-10-07 $4.47 $4.49 $4.44 $4.48 $3.84 72,291
2020-10-06 $4.50 $4.54 $4.40 $4.40 $3.77 81,790
2020-10-05 $4.26 $4.32 $4.23 $4.30 $3.68 53,481
2020-10-02 $4.15 $4.24 $4.14 $4.23 $3.62 42,946
2020-10-01 $4.34 $4.34 $4.22 $4.23 $3.62 41,778
2020-09-30 $4.35 $4.38 $4.31 $4.35 $3.73 136,360
2020-09-29 $4.33 $4.33 $4.26 $4.28 $3.67 68,689
2020-09-28 $4.33 $4.37 $4.30 $4.35 $3.73 38,099
2020-09-25 $4.10 $4.16 $4.07 $4.15 $3.55 48,469
2020-09-24 $4.26 $4.34 $4.24 $4.29 $3.67 81,103
2020-09-23 $4.44 $4.47 $4.29 $4.29 $3.67 280,442
2020-09-22 $4.51 $4.51 $4.40 $4.43 $3.79 21,412
2020-09-21 $4.50 $4.52 $4.43 $4.50 $3.85 27,689
2020-09-18 $4.78 $4.78 $4.72 $4.73 $4.05 69,704
2020-09-17 $4.85 $4.90 $4.85 $4.89 $4.19 45,713
2020-09-16 $4.87 $4.97 $4.84 $4.93 $4.22 60,391
2020-09-15 $5.06 $5.07 $4.97 $4.98 $4.26 32,755
2020-09-14 $5.10 $5.10 $5.02 $5.04 $4.32 67,722
2020-09-11 $5.01 $5.02 $4.95 $4.98 $4.27 77,040
2020-09-10 $5.19 $5.19 $5.02 $5.03 $4.31 72,995
2020-09-09 $5.06 $5.10 $5.03 $5.06 $4.33 71,357
2020-09-08 $4.97 $5.01 $4.95 $4.97 $4.26 31,513
2020-09-04 $5.10 $5.17 $5.03 $5.16 $4.42 67,346
2020-09-03 $5.05 $5.05 $4.88 $4.89 $4.19 28,247
2020-09-02 $4.95 $4.99 $4.92 $4.99 $4.27 73,921
2020-09-01 $5.00 $5.05 $4.97 $5.00 $4.28 76,417
2020-08-31 $5.16 $5.16 $5.06 $5.07 $4.34 31,771
2020-08-28 $5.20 $5.26 $5.18 $5.26 $4.50 39,930
2020-08-27 $5.07 $5.07 $5.02 $5.02 $4.30 35,702
2020-08-26 $5.06 $5.09 $5.05 $5.06 $4.33 34,035
2020-08-25 $5.12 $5.12 $4.99 $5.04 $4.32 74,155
2020-08-24 $4.96 $5.01 $4.94 $5.01 $4.29 44,407
2020-08-21 $4.82 $4.89 $4.82 $4.85 $4.15 23,196
2020-08-20 $4.95 $4.98 $4.94 $4.95 $4.24 14,963
2020-08-19 $5.07 $5.12 $5.03 $5.03 $4.31 54,283
2020-08-18 $5.12 $5.13 $5.01 $5.02 $4.30 29,024
2020-08-17 $5.10 $5.12 $5.07 $5.08 $4.35 36,005
2020-08-14 $5.11 $5.14 $5.09 $5.11 $4.38 31,276
2020-08-13 $5.23 $5.26 $5.18 $5.20 $4.45 16,294
2020-08-12 $5.39 $5.39 $4.56 $5.26 $4.51 39,387
2020-08-11 $5.25 $5.29 $5.16 $5.16 $4.42 68,211
2020-08-10 $4.96 $5.02 $4.96 $4.99 $4.27 27,657
2020-08-07 $4.91 $5.03 $4.90 $5.02 $4.30 105,683
2020-08-06 $4.90 $5.00 $4.90 $5.00 $4.28 20,056
2020-08-05 $4.99 $5.03 $4.97 $4.98 $4.27 65,014
2020-08-04 $4.90 $4.98 $4.90 $4.98 $4.27 53,364
2020-08-03 $4.84 $4.88 $4.84 $4.85 $4.15 52,359
2020-07-31 $4.85 $4.85 $4.71 $4.72 $4.04 49,256
2020-07-30 $4.82 $4.87 $4.75 $4.84 $4.15 80,429
2020-07-29 $5.05 $5.13 $4.99 $5.11 $4.38 109,537
2020-07-28 $5.07 $5.09 $5.05 $5.07 $4.34 61,582
2020-07-27 $5.05 $5.10 $5.05 $5.06 $4.33 2,568,288
2020-07-24 $5.14 $5.17 $5.10 $5.12 $4.39 71,142
2020-07-23 $5.17 $5.19 $5.13 $5.14 $4.40 58,198
2020-07-22 $5.20 $5.21 $5.13 $5.15 $4.41 2,398,074
2020-07-21 $5.25 $5.26 $5.21 $5.21 $4.46 1,937,940
2020-07-20 $5.12 $5.18 $5.11 $5.15 $4.41 1,478,339
2020-07-17 $5.14 $5.17 $5.13 $5.15 $4.41 66,895
2020-07-16 $5.16 $5.22 $5.14 $5.17 $4.43 56,330
2020-07-15 $5.18 $5.21 $5.13 $5.21 $4.46 93,708
2020-07-14 $5.02 $5.10 $5.02 $5.09 $4.36 71,267
2020-07-13 $4.99 $5.06 $4.95 $4.97 $4.26 66,221
2020-07-10 $4.90 $5.05 $4.85 $5.04 $4.32 79,844
2020-07-09 $4.87 $4.89 $4.76 $4.78 $4.09 41,344
2020-07-08 $4.93 $4.97 $4.89 $4.94 $4.23 40,423
2020-07-07 $5.03 $5.03 $4.89 $4.89 $4.19 93,661
2020-07-06 $5.05 $5.08 $4.99 $5.01 $4.29 101,945
2020-07-02 $4.87 $4.91 $4.81 $4.81 $4.12 81,203
2020-07-01 $4.63 $4.71 $4.63 $4.66 $3.99 26,879
2020-06-30 $4.61 $4.72 $4.59 $4.72 $4.04 111,769
2020-06-29 $4.64 $4.72 $4.61 $4.64 $3.97 84,270
2020-06-26 $4.54 $4.55 $4.45 $4.47 $3.83 60,291
2020-06-25 $4.50 $4.69 $4.50 $4.69 $4.02 93,582
2020-06-24 $4.58 $4.58 $4.45 $4.48 $3.84 29,776
2020-06-23 $4.74 $4.75 $4.64 $4.67 $4.00 54,276
2020-06-22 $4.43 $4.53 $4.43 $4.52 $3.87 80,003
2020-06-19 $4.61 $4.61 $4.37 $4.38 $3.75 107,319
2020-06-18 $4.52 $4.58 $4.50 $4.55 $3.90 65,416
2020-06-17 $4.63 $4.63 $4.56 $4.56 $3.91 32,097
2020-06-16 $4.71 $4.72 $4.59 $4.59 $3.93 80,403
2020-06-15 $4.41 $4.62 $4.41 $4.59 $3.93 144,240
2020-06-12 $4.57 $4.61 $4.46 $4.58 $3.92 104,258
2020-06-11 $4.55 $4.62 $4.38 $4.38 $3.75 114,964
2020-06-10 $4.90 $4.90 $4.75 $4.75 $4.07 88,335
2020-06-09 $4.90 $4.94 $4.84 $4.89 $4.19 144,648
2020-06-08 $5.25 $5.25 $5.12 $5.16 $4.42 79,933
2020-06-05 $5.06 $5.11 $5.02 $5.03 $4.31 43,436
2020-06-04 $4.73 $4.85 $4.73 $4.85 $4.15 44,899
2020-06-03 $4.65 $4.75 $4.65 $4.74 $4.06 104,987
2020-06-02 $4.50 $4.55 $4.49 $4.52 $3.87 122,864
2020-06-01 $4.36 $4.43 $4.35 $4.42 $3.79 130,863
2020-05-29 $4.31 $4.35 $4.24 $4.26 $3.65 202,342
2020-05-28 $4.36 $4.39 $4.31 $4.32 $3.70 103,842
2020-05-27 $4.35 $4.38 $4.27 $4.37 $3.74 280,662
2020-05-26 $3.96 $4.16 $3.96 $4.10 $3.51 130,044
2020-05-22 $3.73 $3.73 $3.67 $3.72 $3.19 90,135
2020-05-21 $3.74 $3.77 $3.68 $3.71 $3.18 252,565
2020-05-20 $3.76 $3.84 $3.76 $3.78 $3.24 5,942,818
2020-05-19 $3.77 $3.83 $3.69 $3.69 $3.16 533,783
2020-05-18 $3.77 $3.95 $3.74 $3.92 $3.36 316,227
2020-05-15 $3.71 $3.71 $3.60 $3.62 $3.10 2,801,915
2020-05-14 $3.52 $3.64 $3.42 $3.60 $3.08 234,224
2020-05-13 $3.65 $3.68 $3.60 $3.64 $3.12 163,053
2020-05-12 $3.74 $3.77 $3.67 $3.69 $3.16 389,206
2020-05-11 $3.83 $3.83 $3.72 $3.77 $3.23 179,158
2020-05-08 $3.89 $3.91 $3.83 $3.91 $3.35 144,782
2020-05-07 $3.80 $3.85 $3.74 $3.82 $3.27 501,045
2020-05-06 $3.82 $3.83 $3.69 $3.69 $3.16 215,626
2020-05-05 $3.80 $3.91 $3.76 $3.76 $3.22 277,738
2020-05-04 $3.77 $3.82 $3.71 $3.76 $3.22 155,812
2020-05-01 $3.90 $4.07 $3.78 $3.83 $3.28 192,225
2020-04-30 $3.87 $3.98 $3.83 $3.94 $3.37 375,056
2020-04-29 $4.10 $4.20 $4.08 $4.18 $3.58 357,384
2020-04-28 $3.95 $3.95 $3.84 $3.87 $3.32 416,033
2020-04-27 $3.55 $3.69 $3.51 $3.67 $3.14 460,018
2020-04-24 $3.53 $3.57 $3.47 $3.56 $3.05 176,367
2020-04-23 $3.48 $3.64 $3.48 $3.54 $3.03 168,567
2020-04-22 $3.44 $3.50 $3.40 $3.44 $2.95 188,308
2020-04-21 $3.39 $3.46 $3.32 $3.36 $2.88 575,241
2020-04-20 $3.46 $3.54 $3.43 $3.45 $2.96 351,267
2020-04-17 $3.45 $3.56 $3.40 $3.55 $3.04 361,915
2020-04-16 $3.37 $3.37 $3.28 $3.35 $2.87 238,400
2020-04-15 $3.42 $3.43 $3.30 $3.36 $2.88 193,802
2020-04-14 $3.71 $3.79 $3.62 $3.69 $3.16 765,036
2020-04-13 $3.62 $3.84 $3.62 $3.68 $3.15 235,560
2020-04-09 $3.77 $3.83 $3.73 $3.82 $3.27 346,439
2020-04-08 $3.52 $3.63 $3.49 $3.63 $3.11 261,341
2020-04-07 $3.69 $3.72 $3.55 $3.58 $3.07 711,395
2020-04-06 $3.30 $3.38 $3.27 $3.35 $2.87 633,628
2020-04-03 $3.27 $3.30 $3.15 $3.18 $2.72 306,937
2020-04-02 $3.29 $3.40 $3.28 $3.37 $2.89 397,331
2020-04-01 $3.41 $3.42 $3.35 $3.36 $2.88 288,527
2020-03-31 $3.64 $3.69 $3.54 $3.55 $3.04 361,647
2020-03-30 $3.61 $3.70 $3.56 $3.70 $3.17 543,780
2020-03-27 $3.85 $3.95 $3.78 $3.87 $3.32 205,914
2020-03-26 $3.91 $4.07 $3.87 $4.07 $3.49 284,464
2020-03-25 $3.87 $4.06 $3.80 $3.94 $3.37 274,992
2020-03-24 $3.69 $3.75 $3.54 $3.71 $3.18 414,133
2020-03-23 $3.53 $3.70 $3.44 $3.44 $2.95 236,566
2020-03-20 $3.26 $3.59 $3.26 $3.48 $2.98 260,872
2020-03-19 $3.21 $3.51 $3.17 $3.35 $2.87 505,209
2020-03-18 $3.31 $3.47 $3.16 $3.22 $2.76 352,866
2020-03-17 $3.29 $3.60 $3.29 $3.59 $3.08 651,605
2020-03-16 $3.19 $3.50 $3.18 $3.22 $2.76 584,380
2020-03-13 $4.13 $4.14 $3.68 $4.14 $3.55 709,744
2020-03-12 $4.00 $4.00 $3.50 $3.59 $3.08 843,547
2020-03-11 $4.49 $4.51 $4.26 $4.30 $3.68 287,465
2020-03-10 $4.47 $4.54 $4.29 $4.53 $3.88 780,038
2020-03-09 $4.65 $4.73 $4.20 $4.23 $3.62 428,737
2020-03-06 $5.17 $5.26 $5.10 $5.19 $4.45 285,403
2020-03-05 $5.33 $5.37 $5.22 $5.28 $4.52 760,187
2020-03-04 $5.57 $5.68 $5.50 $5.68 $4.87 1,636,628
2020-03-03 $5.79 $5.86 $5.55 $5.60 $4.80 330,979
2020-03-02 $5.81 $5.86 $5.69 $5.86 $5.02 180,109
2020-02-28 $5.89 $5.96 $5.76 $5.91 $5.06 340,081
2020-02-27 $6.17 $6.29 $6.06 $6.06 $5.19 153,115
2020-02-26 $6.56 $6.59 $6.44 $6.46 $5.53 190,526
2020-02-25 $6.68 $6.68 $6.50 $6.52 $5.59 182,108
2020-02-24 $6.76 $6.84 $6.76 $6.78 $5.81 187,254
2020-02-21 $7.09 $7.10 $7.05 $7.07 $6.06 613,616
2020-02-20 $7.11 $7.12 $7.04 $7.06 $6.05 92,415
2020-02-19 $7.13 $7.19 $7.12 $7.15 $6.12 47,001
2020-02-18 $7.19 $7.21 $7.15 $7.17 $6.14 28,987
2020-02-14 $7.26 $7.28 $7.22 $7.23 $6.19 73,452
2020-02-13 $7.35 $7.41 $7.29 $7.37 $6.31 280,982
2020-02-12 $7.36 $7.37 $7.30 $7.31 $6.26 70,755
2020-02-11 $7.29 $7.34 $7.29 $7.33 $6.28 50,115
2020-02-10 $7.25 $7.30 $7.23 $7.28 $6.24 117,056
2020-02-07 $7.27 $7.32 $7.26 $7.30 $6.25 107,126
2020-02-06 $7.29 $7.30 $7.23 $7.25 $6.21 73,791
2020-02-05 $7.01 $7.16 $7.01 $7.14 $6.12 79,471
2020-02-04 $6.91 $6.91 $6.85 $6.86 $5.88 100,919
2020-02-03 $6.74 $6.79 $6.74 $6.75 $5.78 53,677
2020-01-31 $6.73 $6.75 $6.67 $6.67 $5.71 61,669
2020-01-30 $6.71 $6.81 $6.69 $6.81 $5.83 72,343
2020-01-29 $6.79 $6.81 $6.76 $6.79 $5.82 200,426
2020-01-28 $6.79 $6.83 $6.76 $6.82 $5.84 108,123
2020-01-27 $6.73 $6.76 $6.70 $6.72 $5.76 95,145
2020-01-24 $6.94 $6.95 $6.83 $6.86 $5.88 123,318
2020-01-23 $6.83 $6.92 $6.80 $6.91 $5.92 73,446
2020-01-22 $6.97 $6.97 $6.92 $6.93 $5.94 87,008
2020-01-21 $7.05 $7.07 $7.00 $7.01 $6.00 77,087
2020-01-17 $7.10 $7.18 $7.07 $7.09 $6.07 59,394
2020-01-16 $7.05 $7.07 $7.02 $7.06 $6.05 38,775
2020-01-15 $7.05 $7.07 $7.02 $7.04 $6.03 61,074
2020-01-14 $7.12 $7.13 $7.08 $7.11 $6.09 59,898
2020-01-13 $7.06 $7.13 $7.06 $7.11 $6.09 52,508
2020-01-10 $7.09 $7.13 $7.08 $7.10 $6.08 68,796
2020-01-09 $7.24 $7.24 $7.16 $7.19 $6.16 56,205
2020-01-08 $7.16 $7.22 $7.14 $7.20 $6.17 91,780
2020-01-07 $7.17 $7.19 $7.14 $7.16 $6.13 128,850
2020-01-06 $7.13 $7.21 $7.13 $7.21 $6.18 63,120
2020-01-03 $7.25 $7.29 $7.24 $7.26 $6.22 213,950
2020-01-02 $7.33 $7.36 $7.29 $7.36 $6.30 102,886
2019-12-31 $7.18 $7.23 $7.16 $7.23 $6.19 49,958
2019-12-30 $7.22 $7.25 $7.19 $7.19 $6.16 108,507
2019-12-27 $7.22 $7.22 $7.19 $7.22 $6.18 104,682
2019-12-26 $7.12 $7.24 $7.12 $7.23 $6.19 41,632
2019-12-24 $7.16 $7.19 $7.11 $7.17 $6.14 41,493
2019-12-23 $7.15 $7.17 $7.13 $7.16 $6.13 97,915
2019-12-20 $7.20 $7.20 $7.16 $7.16 $6.13 470,542
2019-12-19 $7.20 $7.25 $7.20 $7.24 $6.20 54,569
2019-12-18 $7.23 $7.28 $7.23 $7.26 $6.22 28,707
2019-12-17 $7.26 $7.29 $7.24 $7.28 $6.24 77,059
2019-12-16 $7.30 $7.32 $7.24 $7.25 $6.21 81,713
2019-12-13 $7.26 $7.32 $7.19 $7.23 $6.19 845,890
2019-12-12 $7.10 $7.20 $7.09 $7.19 $6.16 149,715
2019-12-11 $6.97 $7.00 $6.96 $6.98 $5.98 130,758
2019-12-10 $6.89 $6.95 $6.89 $6.92 $5.93 24,147
2019-12-09 $6.92 $6.95 $6.90 $6.91 $5.92 32,452
2019-12-06 $6.92 $6.94 $6.88 $6.91 $5.92 25,332
2019-12-05 $6.85 $6.86 $6.81 $6.83 $5.85 73,309
2019-12-04 $6.77 $6.81 $6.77 $6.80 $5.82 21,473
2019-12-03 $6.67 $6.73 $6.64 $6.71 $5.75 32,544
2019-12-02 $6.81 $6.82 $6.76 $6.77 $5.80 30,127
2019-11-29 $6.81 $6.81 $6.77 $6.78 $5.81 24,507
2019-11-27 $6.89 $6.93 $6.89 $6.91 $5.92 48,809
2019-11-26 $6.88 $6.91 $6.88 $6.91 $5.92 74,168
2019-11-25 $6.90 $6.93 $6.89 $6.90 $5.91 161,943
2019-11-22 $6.95 $6.95 $6.91 $6.92 $5.93 35,753
2019-11-21 $6.90 $6.93 $6.89 $6.91 $5.92 78,633
2019-11-20 $6.91 $6.91 $6.86 $6.89 $5.90 41,944
2019-11-19 $6.93 $6.93 $6.89 $6.93 $5.94 119,991
2019-11-18 $6.83 $6.91 $6.83 $6.91 $5.92 38,380
2019-11-15 $6.92 $6.93 $6.85 $6.90 $5.91 27,370
2019-11-14 $6.84 $6.88 $6.83 $6.86 $5.88 79,616
2019-11-13 $6.82 $6.85 $6.79 $6.82 $5.84 47,341
2019-11-12 $6.88 $6.97 $6.88 $6.92 $5.93 41,976
2019-11-11 $6.77 $6.82 $6.77 $6.81 $5.83 32,102
2019-11-08 $6.65 $6.78 $6.64 $6.72 $5.76 161,211
2019-11-07 $6.82 $6.91 $6.81 $6.88 $5.89 155,111
2019-11-06 $6.70 $6.72 $6.66 $6.67 $5.71 30,397
2019-11-05 $6.64 $6.65 $6.62 $6.63 $5.68 43,423
2019-11-04 $6.62 $6.63 $6.60 $6.60 $5.65 58,428
2019-11-01 $6.50 $6.56 $6.50 $6.52 $5.59 79,634
2019-10-31 $6.43 $6.51 $6.37 $6.51 $5.58 1,895,626
2019-10-30 $6.44 $6.47 $6.40 $6.46 $5.53 115,477
2019-10-29 $6.55 $6.60 $6.55 $6.58 $5.64 47,728
2019-10-28 $6.55 $6.66 $6.55 $6.64 $5.69 1,213,352
2019-10-25 $6.53 $6.59 $6.51 $6.59 $5.64 27,798
2019-10-24 $6.53 $6.54 $6.46 $6.50 $5.57 94,845
2019-10-23 $6.53 $6.56 $6.51 $6.56 $5.62 88,051
2019-10-22 $6.50 $6.59 $6.46 $6.49 $5.56 1,556,793
2019-10-21 $6.55 $6.55 $6.50 $6.53 $5.59 1,436,229
2019-10-18 $6.37 $6.42 $6.36 $6.42 $5.50 88,817
2019-10-17 $6.39 $6.40 $6.33 $6.34 $5.43 32,222
2019-10-16 $6.39 $6.41 $6.37 $6.37 $5.46 68,704
2019-10-15 $6.11 $6.25 $6.11 $6.24 $5.35 38,136
2019-10-14 $6.10 $6.15 $6.10 $6.12 $5.24 30,136
2019-10-11 $6.11 $6.17 $6.08 $6.08 $5.21 68,287
2019-10-10 $5.80 $5.86 $5.79 $5.83 $4.99 64,521
2019-10-09 $5.69 $5.73 $5.67 $5.71 $4.89 104,193
2019-10-08 $5.68 $5.76 $5.66 $5.68 $4.87 131,132
2019-10-07 $5.77 $5.83 $5.76 $5.76 $4.93 53,220
2019-10-04 $5.73 $5.80 $5.71 $5.80 $4.97 40,960
2019-10-03 $5.74 $5.77 $5.69 $5.75 $4.93 84,088
2019-10-02 $5.78 $5.79 $5.74 $5.78 $4.95 49,977
2019-10-01 $6.02 $6.02 $5.90 $5.93 $5.08 80,383
2019-09-30 $6.00 $6.03 $5.99 $6.00 $5.14 40,349
2019-09-27 $5.98 $6.00 $5.96 $5.99 $5.13 64,301
2019-09-26 $6.03 $6.03 $6.00 $6.02 $5.16 76,677
2019-09-25 $5.92 $5.99 $5.92 $5.98 $5.12 51,343
2019-09-24 $6.01 $6.02 $5.90 $5.95 $5.10 41,088
2019-09-23 $6.02 $6.10 $6.00 $6.09 $5.22 76,113
2019-09-20 $6.21 $6.21 $6.13 $6.18 $5.29 39,523
2019-09-19 $6.18 $6.18 $6.10 $6.13 $5.25 81,970
2019-09-18 $6.02 $6.11 $6.02 $6.11 $5.23 23,928
2019-09-17 $6.07 $6.10 $6.06 $6.07 $5.20 43,474
2019-09-16 $6.21 $6.23 $6.19 $6.21 $5.32 14,874
2019-09-13 $6.26 $6.34 $6.22 $6.28 $5.38 48,239
2019-09-12 $6.07 $6.16 $6.06 $6.16 $5.28 79,702
2019-09-11 $6.11 $6.11 $6.04 $6.09 $5.22 49,012
2019-09-10 $6.21 $6.22 $6.16 $6.18 $5.29 128,955
2019-09-09 $6.00 $6.07 $5.99 $6.05 $5.18 31,155
2019-09-06 $5.86 $5.88 $5.83 $5.84 $5.00 54,249
2019-09-05 $5.86 $5.87 $5.80 $5.83 $4.99 93,881
2019-09-04 $5.70 $5.70 $5.64 $5.66 $4.85 163,502
2019-09-03 $5.61 $5.63 $5.58 $5.63 $4.82 93,052
2019-08-30 $5.71 $5.72 $5.64 $5.66 $4.85 46,474
2019-08-29 $5.61 $5.64 $5.60 $5.62 $4.81 69,128
2019-08-28 $5.50 $5.57 $5.50 $5.55 $4.75 162,287
2019-08-27 $5.59 $5.59 $5.53 $5.53 $4.74 349,451
2019-08-26 $5.60 $5.61 $5.56 $5.58 $4.78 35,457
2019-08-23 $5.59 $5.62 $5.50 $5.50 $4.71 74,057
2019-08-22 $5.66 $5.66 $5.61 $5.63 $4.82 79,823
2019-08-21 $5.60 $5.61 $5.56 $5.59 $4.79 194,369
2019-08-20 $5.55 $5.60 $5.54 $5.55 $4.75 294,866
2019-08-19 $5.65 $5.72 $5.59 $5.62 $4.81 110,578
2019-08-16 $5.48 $5.63 $5.48 $5.61 $4.81 48,724
2019-08-15 $5.50 $5.51 $5.41 $5.48 $4.69 115,459
2019-08-14 $5.52 $5.54 $5.46 $5.51 $4.72 2,420,787
2019-08-13 $5.60 $5.67 $5.59 $5.64 $4.83 216,376
2019-08-12 $5.60 $5.62 $5.52 $5.54 $4.75 48,877
2019-08-09 $5.66 $5.75 $5.63 $5.69 $4.87 91,750
2019-08-08 $5.66 $5.75 $5.66 $5.70 $4.88 78,900
2019-08-07 $5.61 $5.74 $5.59 $5.67 $4.86 133,817
2019-08-06 $5.72 $5.79 $5.65 $5.79 $4.96 128,978
2019-08-05 $5.68 $5.72 $5.64 $5.66 $4.85 36,435
2019-08-02 $5.73 $5.80 $5.68 $5.80 $4.97 61,750
2019-08-01 $5.92 $6.02 $5.78 $5.85 $5.01 43,396
2019-07-31 $6.00 $6.00 $5.86 $5.94 $5.09 143,637
2019-07-30 $5.84 $5.89 $5.84 $5.87 $5.03 51,092
2019-07-29 $6.05 $6.06 $6.01 $6.02 $5.16 27,408
2019-07-26 $6.07 $6.07 $6.04 $6.06 $5.19 19,510
2019-07-25 $6.15 $6.15 $6.05 $6.08 $5.21 87,876
2019-07-24 $6.08 $6.14 $6.08 $6.14 $5.26 23,701
2019-07-23 $6.10 $6.11 $6.08 $6.11 $5.23 20,973
2019-07-22 $6.00 $6.02 $5.97 $6.00 $5.14 23,484
2019-07-19 $6.00 $6.00 $5.95 $5.99 $5.13 13,574
2019-07-18 $6.01 $6.06 $5.99 $6.04 $5.17 51,568
2019-07-17 $6.11 $6.11 $6.08 $6.09 $5.22 57,832
2019-07-16 $6.20 $6.21 $6.15 $6.17 $5.29 14,465
2019-07-15 $6.15 $6.16 $6.12 $6.15 $5.27 90,911
2019-07-12 $6.15 $6.16 $6.12 $6.15 $5.27 48,151
2019-07-11 $6.12 $6.15 $6.11 $6.14 $5.26 35,856
2019-07-10 $6.17 $6.20 $6.11 $6.12 $5.24 93,112
2019-07-09 $6.06 $6.09 $6.06 $6.07 $5.20 113,503
2019-07-08 $6.07 $6.12 $6.07 $6.10 $5.23 36,617
2019-07-05 $6.23 $6.24 $6.16 $6.20 $5.31 31,849
2019-07-03 $6.10 $6.12 $6.09 $6.10 $5.23 37,444
2019-07-02 $6.04 $6.06 $6.01 $6.02 $5.16 38,498
2019-07-01 $6.13 $6.13 $6.01 $6.05 $5.18 44,819
2019-06-28 $5.96 $6.00 $5.92 $5.94 $5.09 35,956
2019-06-27 $5.91 $5.94 $5.90 $5.92 $5.07 58,246
2019-06-26 $5.83 $5.86 $5.82 $5.84 $5.00 61,250
2019-06-25 $5.72 $5.77 $5.71 $5.77 $4.94 116,779
2019-06-24 $5.86 $5.91 $5.79 $5.79 $4.96 3,451,637
2019-06-21 $5.87 $5.94 $5.80 $5.80 $4.97 554,980
2019-06-20 $5.89 $5.90 $5.82 $5.88 $5.04 173,824
2019-06-19 $5.95 $5.99 $5.94 $5.96 $5.11 105,468
2019-06-18 $5.76 $5.84 $5.76 $5.82 $4.99 200,860
2019-06-17 $5.77 $5.81 $5.71 $5.71 $4.89 72,403
2019-06-14 $5.74 $5.75 $5.70 $5.74 $4.92 191,786
2019-06-13 $5.79 $5.83 $5.77 $5.78 $4.95 37,630
2019-06-12 $5.83 $5.83 $5.78 $5.81 $4.98 196,869
2019-06-11 $5.93 $5.95 $5.86 $5.89 $5.05 218,173
2019-06-10 $5.91 $5.91 $5.85 $5.85 $5.01 69,187
2019-06-07 $5.79 $5.83 $5.75 $5.77 $4.94 34,235
2019-06-06 $5.76 $5.76 $5.67 $5.74 $4.92 42,563
2019-06-05 $5.81 $5.82 $5.77 $5.81 $4.98 43,232
2019-06-04 $5.84 $5.89 $5.81 $5.89 $5.04 78,502
2019-06-03 $5.59 $5.66 $5.58 $5.63 $4.82 59,526
2019-05-31 $5.63 $5.71 $5.63 $5.65 $4.84 96,612
2019-05-30 $5.71 $5.72 $5.67 $5.68 $4.87 60,766
2019-05-29 $5.65 $5.69 $5.60 $5.69 $4.87 118,431
2019-05-28 $5.76 $5.76 $5.67 $5.67 $4.86 67,351
2019-05-24 $5.66 $5.71 $5.55 $5.70 $4.88 149,345
2019-05-23 $5.58 $5.61 $5.50 $5.61 $4.81 50,478
2019-05-22 $5.76 $5.80 $5.68 $5.80 $4.97 20,929
2019-05-21 $6.12 $6.31 $6.12 $6.28 $5.04 48,040
2019-05-20 $6.10 $6.19 $6.09 $6.16 $4.95 77,449
2019-05-17 $6.19 $6.21 $6.15 $6.16 $4.95 26,479
2019-05-16 $6.25 $6.28 $6.24 $6.26 $5.03 24,253
2019-05-15 $6.07 $6.16 $6.00 $6.14 $4.93 25,904
2019-05-14 $6.27 $6.33 $6.27 $6.30 $5.06 47,196
2019-05-13 $6.29 $6.30 $6.25 $6.27 $5.03 37,734
2019-05-10 $6.47 $6.54 $6.42 $6.54 $5.25 28,473
2019-05-09 $6.41 $6.51 $6.41 $6.50 $5.22 56,125
2019-05-08 $6.70 $6.74 $6.70 $6.70 $5.38 31,252
2019-05-07 $6.72 $6.72 $6.65 $6.67 $5.35 18,204
2019-05-06 $6.76 $6.84 $6.74 $6.83 $5.48 66,991
2019-05-03 $6.95 $6.95 $6.84 $6.91 $5.55 749,121
2019-05-02 $6.86 $6.86 $6.82 $6.83 $5.48 17,125
2019-05-01 $6.85 $6.91 $6.78 $6.84 $5.49 21,428
2019-04-30 $6.86 $6.86 $6.78 $6.84 $5.49 41,995
2019-04-29 $6.88 $6.91 $6.86 $6.91 $5.55 54,066
2019-04-26 $6.70 $6.74 $6.69 $6.71 $5.39 35,114
2019-04-25 $6.63 $6.64 $6.61 $6.64 $5.33 14,497
2019-04-24 $6.68 $6.70 $6.65 $6.67 $5.35 25,661
2019-04-23 $6.79 $6.79 $6.75 $6.78 $5.44 27,473
2019-04-22 $6.96 $7.02 $6.91 $6.94 $5.57 67,000
2019-04-18 $6.93 $6.97 $6.93 $6.96 $5.59 92,283
2019-04-17 $6.99 $6.99 $6.90 $6.94 $5.57 34,122
2019-04-16 $6.92 $6.96 $6.90 $6.94 $5.57 59,654
2019-04-15 $6.83 $6.84 $6.81 $6.84 $5.49 36,088
2019-04-12 $6.72 $6.74 $6.68 $6.70 $5.38 38,179
2019-04-11 $6.47 $6.51 $6.44 $6.46 $5.19 18,325
2019-04-10 $6.33 $6.39 $6.33 $6.37 $5.11 23,518
2019-04-09 $6.33 $6.35 $6.31 $6.33 $5.08 34,371
2019-04-08 $6.30 $6.35 $6.30 $6.31 $5.07 32,047
2019-04-05 $6.35 $6.37 $6.30 $6.34 $5.09 80,255
2019-04-04 $6.38 $6.40 $6.36 $6.38 $5.12 13,626
2019-04-03 $6.34 $6.35 $6.32 $6.34 $5.09 33,055
2019-04-02 $6.22 $6.26 $6.17 $6.25 $5.02 60,379
2019-04-01 $6.14 $6.19 $6.14 $6.19 $4.97 30,532
2019-03-29 $6.02 $6.02 $5.96 $5.99 $4.81 80,216
2019-03-28 $5.94 $5.99 $5.93 $5.97 $4.79 20,807
2019-03-27 $6.15 $6.16 $6.05 $6.10 $4.90 95,953
2019-03-26 $5.91 $5.91 $5.85 $5.89 $4.73 39,259
2019-03-25 $5.86 $5.88 $5.84 $5.86 $4.70 25,124
2019-03-22 $5.98 $5.98 $5.86 $5.89 $4.73 36,264
2019-03-21 $6.19 $6.19 $6.15 $6.16 $4.95 30,336
2019-03-20 $6.31 $6.34 $6.26 $6.28 $5.04 27,082
2019-03-19 $6.40 $6.41 $6.32 $6.34 $5.09 38,165
2019-03-18 $6.38 $6.39 $6.35 $6.37 $5.11 38,319
2019-03-15 $6.15 $6.21 $6.15 $6.19 $4.97 37,741
2019-03-14 $6.16 $6.17 $6.12 $6.13 $4.92 63,034
2019-03-13 $6.14 $6.19 $6.14 $6.18 $4.96 26,588
2019-03-12 $6.13 $6.14 $6.06 $6.09 $4.89 71,466
2019-03-11 $6.03 $6.10 $6.03 $6.10 $4.90 26,749
2019-03-08 $5.85 $5.92 $5.85 $5.91 $4.74 60,076
2019-03-07 $6.01 $6.01 $5.89 $5.90 $4.74 104,370
2019-03-06 $6.18 $6.19 $6.14 $6.15 $4.94 48,362
2019-03-05 $6.17 $6.21 $6.17 $6.20 $4.98 36,333
2019-03-04 $6.27 $6.27 $6.20 $6.23 $5.00 50,878
2019-03-01 $6.33 $6.33 $6.29 $6.30 $5.06 47,373
2019-02-28 $6.36 $6.36 $6.33 $6.33 $5.08 45,301
2019-02-27 $6.27 $6.28 $6.24 $6.25 $5.02 66,816
2019-02-26 $6.10 $6.11 $6.08 $6.09 $4.89 57,014
2019-02-25 $6.07 $6.08 $6.02 $6.03 $4.84 88,013
2019-02-22 $5.95 $5.95 $5.92 $5.93 $4.76 88,099
2019-02-21 $5.95 $5.96 $5.87 $5.88 $4.72 45,320
2019-02-20 $5.92 $5.98 $5.92 $5.97 $4.79 60,913
2019-02-19 $5.80 $5.91 $5.80 $5.90 $4.74 43,109
2019-02-15 $5.67 $5.74 $5.65 $5.74 $4.61 55,949
2019-02-14 $5.48 $5.53 $5.47 $5.47 $4.39 93,290
2019-02-13 $5.54 $5.55 $5.49 $5.50 $4.42 31,476
2019-02-12 $5.51 $5.53 $5.48 $5.51 $4.42 232,929
2019-02-11 $5.39 $5.39 $5.35 $5.37 $4.31 1,057,230
2019-02-08 $5.34 $5.40 $5.28 $5.39 $4.33 40,486
2019-02-07 $5.61 $5.62 $5.53 $5.59 $4.49 113,783
2019-02-06 $5.71 $5.74 $5.71 $5.73 $4.60 43,777
2019-02-05 $5.62 $5.65 $5.60 $5.63 $4.52 55,310
2019-02-04 $5.49 $5.53 $5.46 $5.52 $4.43 32,935
2019-02-01 $5.61 $5.66 $5.60 $5.61 $4.50 72,611
2019-01-31 $5.65 $5.68 $5.64 $5.67 $4.55 108,987
2019-01-30 $5.74 $5.81 $5.73 $5.79 $4.65 73,696
2019-01-29 $5.72 $5.75 $5.71 $5.73 $4.60 105,417
2019-01-28 $5.74 $5.78 $5.72 $5.78 $4.64 172,145
2019-01-25 $5.82 $5.88 $5.82 $5.85 $4.70 41,050
2019-01-24 $5.69 $5.70 $5.66 $5.68 $4.56 105,585
2019-01-23 $5.70 $5.73 $5.67 $5.71 $4.58 110,921
2019-01-22 $5.64 $5.67 $5.61 $5.62 $4.51 60,515
2019-01-18 $5.82 $5.83 $5.78 $5.83 $4.68 48,445
2019-01-17 $5.76 $5.76 $5.71 $5.76 $4.62 180,445
2019-01-16 $5.80 $5.87 $5.79 $5.85 $4.70 748,842
2019-01-15 $5.64 $5.67 $5.63 $5.67 $4.55 108,512
2019-01-14 $5.62 $5.68 $5.62 $5.65 $4.54 64,154
2019-01-11 $5.56 $5.65 $5.56 $5.63 $4.52 52,305
2019-01-10 $5.58 $5.65 $5.58 $5.65 $4.54 117,130
2019-01-09 $5.61 $5.63 $5.58 $5.62 $4.51 61,029
2019-01-08 $5.58 $5.60 $5.54 $5.60 $4.50 288,974
2019-01-07 $5.53 $5.55 $5.49 $5.55 $4.46 100,376
2019-01-04 $5.42 $5.55 $5.41 $5.54 $4.45 93,179
2019-01-03 $5.26 $5.26 $5.21 $5.24 $4.21 143,543
2019-01-02 $5.17 $5.27 $5.17 $5.26 $4.22 142,878
2018-12-31 $5.29 $5.35 $5.26 $5.33 $4.28 880,625
2018-12-28 $5.37 $5.37 $5.30 $5.35 $4.30 453,457
2018-12-27 $5.21 $5.26 $5.11 $5.26 $4.22 477,747
2018-12-26 $5.20 $5.32 $5.12 $5.32 $4.27 230,049
2018-12-24 $5.25 $5.25 $5.18 $5.20 $4.17 156,939
2018-12-21 $5.26 $5.35 $5.23 $5.23 $4.20 201,133
2018-12-20 $5.40 $5.41 $5.35 $5.35 $4.30 267,580
2018-12-19 $5.60 $5.63 $5.47 $5.51 $4.42 301,958
2018-12-18 $5.58 $5.59 $5.50 $5.53 $4.44 480,788
2018-12-17 $5.61 $5.63 $5.52 $5.54 $4.45 280,333
2018-12-14 $5.65 $5.68 $5.64 $5.64 $4.53 226,275
2018-12-13 $5.80 $5.81 $5.74 $5.74 $4.61 222,664
2018-12-12 $5.73 $5.81 $5.72 $5.78 $4.64 345,016
2018-12-11 $5.60 $5.60 $5.50 $5.52 $4.43 455,751
2018-12-10 $5.66 $5.68 $5.55 $5.61 $4.50 635,421
2018-12-07 $5.77 $5.81 $5.71 $5.74 $4.61 259,069
2018-12-06 $5.80 $5.85 $5.69 $5.84 $4.69 329,385
2018-12-04 $6.15 $6.17 $5.96 $5.98 $4.80 347,860
2018-12-03 $6.22 $6.25 $6.22 $6.24 $5.01 74,208
2018-11-30 $6.19 $6.20 $6.14 $6.18 $4.96 167,419
2018-11-29 $6.21 $6.27 $6.21 $6.25 $5.02 287,163
2018-11-28 $6.16 $6.26 $6.13 $6.25 $5.02 278,776
2018-11-27 $6.19 $6.22 $6.17 $6.21 $4.99 517,258
2018-11-26 $6.23 $6.28 $6.23 $6.24 $5.01 145,116
2018-11-23 $6.06 $6.07 $6.00 $6.03 $4.84 124,824
2018-11-21 $6.07 $6.11 $6.03 $6.04 $4.85 193,713
2018-11-20 $6.04 $6.05 $5.97 $5.99 $4.81 249,369
2018-11-19 $6.17 $6.22 $6.15 $6.19 $4.97 272,263
2018-11-16 $6.13 $6.18 $6.12 $6.17 $4.95 167,524
2018-11-15 $6.15 $6.23 $6.13 $6.23 $5.00 263,108
2018-11-14 $6.33 $6.33 $6.19 $6.21 $4.99 133,182
2018-11-13 $6.25 $6.31 $6.25 $6.27 $5.03 254,206
2018-11-12 $6.27 $6.27 $6.20 $6.20 $4.98 102,867
2018-11-09 $6.39 $6.43 $6.36 $6.40 $5.14 90,939
2018-11-08 $6.54 $6.56 $6.43 $6.45 $5.18 84,894
2018-11-07 $6.46 $6.57 $6.44 $6.57 $5.27 116,958
2018-11-06 $6.55 $6.55 $6.52 $6.54 $5.25 93,540
2018-11-05 $6.57 $6.59 $6.51 $6.55 $5.26 125,850
2018-11-02 $6.61 $6.63 $6.52 $6.56 $5.27 129,237
2018-11-01 $6.47 $6.52 $6.45 $6.50 $5.22 163,783
2018-10-31 $6.37 $6.41 $6.32 $6.37 $5.11 151,439
2018-10-30 $6.32 $6.36 $6.23 $6.36 $5.11 175,788
2018-10-29 $6.37 $6.45 $6.28 $6.34 $5.09 141,194
2018-10-26 $6.22 $6.37 $6.18 $6.34 $5.09 103,292
2018-10-25 $6.40 $6.43 $6.34 $6.42 $5.15 238,101
2018-10-24 $6.45 $6.48 $6.33 $6.37 $5.11 149,526
2018-10-23 $6.60 $6.62 $6.54 $6.59 $5.29 147,795
2018-10-22 $6.70 $6.74 $6.64 $6.65 $5.34 34,892
2018-10-19 $6.66 $6.89 $6.66 $6.84 $5.49 65,276
2018-10-18 $6.96 $7.00 $6.79 $6.86 $5.51 83,924
2018-10-17 $6.99 $7.02 $6.94 $6.98 $5.60 29,591
2018-10-16 $6.99 $7.03 $6.94 $6.97 $5.60 45,765
2018-10-15 $6.99 $7.01 $6.92 $7.01 $5.63 27,964
2018-10-12 $7.03 $7.03 $6.92 $7.01 $5.63 49,639
2018-10-11 $7.06 $7.11 $6.98 $7.01 $5.63 73,741
2018-10-10 $7.20 $7.21 $7.02 $7.07 $5.68 55,358
2018-10-09 $7.07 $7.16 $7.06 $7.13 $5.72 31,288
2018-10-08 $7.01 $7.13 $7.01 $7.11 $5.71 36,008
2018-10-05 $7.24 $7.24 $7.17 $7.20 $5.78 15,762
2018-10-04 $7.27 $7.29 $7.18 $7.24 $5.81 23,140
2018-10-03 $7.09 $7.15 $7.07 $7.12 $5.72 31,935
2018-10-02 $7.04 $7.04 $6.95 $7.03 $5.64 27,302
2018-10-01 $6.97 $6.99 $6.93 $6.98 $5.60 17,736
2018-09-28 $7.09 $7.18 $7.09 $7.11 $5.71 44,197
2018-09-27 $7.51 $7.54 $7.46 $7.48 $6.01 71,210
2018-09-26 $7.57 $7.61 $7.51 $7.51 $6.03 24,001
2018-09-25 $7.57 $7.57 $7.49 $7.52 $6.04 27,725
2018-09-24 $7.57 $7.57 $7.43 $7.48 $6.01 29,466
2018-09-21 $7.55 $7.61 $7.54 $7.60 $6.10 43,370
2018-09-20 $7.53 $7.59 $7.53 $7.55 $6.06 57,392
2018-09-19 $7.31 $7.38 $7.31 $7.36 $5.91 24,325
2018-09-18 $7.25 $7.30 $7.23 $7.26 $5.83 922,714
2018-09-17 $7.24 $7.27 $7.21 $7.24 $5.81 31,526
2018-09-14 $7.14 $7.17 $7.10 $7.13 $5.72 35,187
2018-09-13 $7.16 $7.17 $7.12 $7.15 $5.74 26,602
2018-09-12 $6.93 $7.02 $6.92 $6.97 $5.60 41,764
2018-09-11 $6.99 $7.04 $6.96 $7.02 $5.63 92,264
2018-09-10 $7.02 $7.06 $7.01 $7.02 $5.64 40,739
2018-09-07 $6.95 $6.97 $6.89 $6.92 $5.56 62,848
2018-09-06 $7.13 $7.16 $7.04 $7.11 $5.71 20,440
2018-09-05 $7.09 $7.14 $7.07 $7.11 $5.71 112,753
2018-09-04 $6.89 $6.98 $6.88 $6.95 $5.58 46,397
2018-08-31 $6.81 $6.83 $6.73 $6.79 $5.45 56,911
2018-08-30 $6.92 $6.92 $6.83 $6.88 $5.52 40,007
2018-08-29 $6.88 $6.99 $6.88 $6.99 $5.61 37,660
2018-08-28 $7.00 $7.02 $6.96 $6.96 $5.59 34,488
2018-08-27 $6.97 $7.02 $6.95 $6.99 $5.61 28,868
2018-08-24 $6.92 $6.95 $6.89 $6.95 $5.58 18,758
2018-08-23 $6.91 $6.92 $6.85 $6.90 $5.54 45,677
2018-08-22 $6.98 $7.00 $6.95 $7.00 $5.62 72,746
2018-08-21 $6.81 $6.88 $6.81 $6.83 $5.48 83,935
2018-08-20 $6.68 $6.75 $6.68 $6.74 $5.41 27,701
2018-08-17 $6.65 $6.73 $6.64 $6.72 $5.39 57,715
2018-08-16 $6.73 $6.74 $6.65 $6.67 $5.35 71,280
2018-08-15 $6.60 $6.64 $6.56 $6.59 $5.29 78,010
2018-08-14 $6.68 $6.73 $6.65 $6.69 $5.37 72,556
2018-08-13 $6.79 $6.85 $6.76 $6.79 $5.45 97,912
2018-08-10 $6.85 $6.93 $6.83 $6.91 $5.55 18,105
2018-08-09 $7.13 $7.15 $7.11 $7.12 $5.72 33,439
2018-08-08 $7.16 $7.20 $7.14 $7.18 $5.76 38,716
2018-08-07 $7.23 $7.24 $7.17 $7.20 $5.78 80,859
2018-08-06 $7.06 $7.14 $7.05 $7.09 $5.69 28,320
2018-08-03 $7.09 $7.09 $7.02 $7.08 $5.68 53,642
2018-08-02 $6.89 $6.93 $6.85 $6.88 $5.52 33,662
2018-08-01 $6.97 $6.98 $6.91 $6.95 $5.58 107,271
2018-07-31 $7.01 $7.03 $6.96 $7.02 $5.64 35,173
2018-07-30 $6.87 $6.94 $6.87 $6.91 $5.55 71,623
2018-07-27 $6.81 $6.88 $6.77 $6.79 $5.45 707,640
2018-07-26 $6.75 $6.78 $6.68 $6.68 $5.36 464,757
2018-07-25 $6.71 $6.80 $6.66 $6.80 $5.46 108,927
2018-07-24 $6.74 $6.79 $6.71 $6.74 $5.41 111,836
2018-07-23 $6.67 $6.72 $6.65 $6.66 $5.35 85,174
2018-07-20 $6.58 $6.67 $6.58 $6.65 $5.34 63,432
2018-07-19 $6.59 $6.62 $6.56 $6.59 $5.29 51,058
2018-07-18 $6.61 $6.65 $6.59 $6.61 $5.31 2,652,062
2018-07-17 $6.64 $6.68 $6.62 $6.63 $5.32 340,029
2018-07-16 $6.70 $6.73 $6.64 $6.70 $5.38 206,280
2018-07-13 $6.60 $6.66 $6.59 $6.65 $5.34 67,439
2018-07-12 $6.56 $6.60 $6.52 $6.56 $5.27 58,687
2018-07-11 $6.63 $6.63 $6.54 $6.60 $5.30 75,793
2018-07-10 $6.71 $6.77 $6.68 $6.77 $5.44 193,273
2018-07-09 $6.80 $6.81 $6.75 $6.78 $5.44 127,057
2018-07-06 $6.69 $6.74 $6.69 $6.72 $5.39 89,571
2018-07-05 $6.73 $6.75 $6.67 $6.71 $5.38 69,183
2018-07-03 $6.61 $6.66 $6.58 $6.59 $5.29 43,766
2018-07-02 $6.53 $6.61 $6.53 $6.55 $5.26 171,151
2018-06-29 $6.62 $6.67 $6.56 $6.56 $5.27 97,755
2018-06-28 $6.54 $6.60 $6.52 $6.56 $5.27 80,767
2018-06-27 $6.61 $6.66 $6.52 $6.57 $5.27 93,945
2018-06-26 $6.70 $6.74 $6.63 $6.63 $5.32 374,995
2018-06-25 $6.75 $6.79 $6.72 $6.79 $5.45 140,052
2018-06-22 $6.79 $6.83 $6.79 $6.79 $5.45 63,248
2018-06-21 $6.70 $6.73 $6.66 $6.69 $5.37 60,896
2018-06-20 $6.79 $6.79 $6.70 $6.73 $5.40 58,635
2018-06-19 $6.70 $6.81 $6.69 $6.80 $5.46 150,995
2018-06-18 $6.76 $6.82 $6.75 $6.80 $5.46 86,279
2018-06-15 $6.79 $6.87 $6.78 $6.84 $5.49 67,313
2018-06-14 $6.96 $7.01 $6.93 $6.94 $5.57 85,712
2018-06-13 $7.04 $7.09 $7.00 $7.02 $5.64 86,692
2018-06-12 $7.11 $7.11 $7.02 $7.05 $5.66 182,586
2018-06-11 $7.03 $7.13 $7.02 $7.11 $5.71 92,759
2018-06-08 $6.92 $6.99 $6.88 $6.95 $5.58 58,273
2018-06-07 $7.02 $7.09 $6.95 $6.98 $5.60 89,856
2018-06-06 $6.89 $7.03 $6.85 $7.03 $5.64 52,062
2018-06-05 $6.96 $6.98 $6.86 $6.95 $5.58 150,336
2018-06-04 $7.11 $7.12 $7.02 $7.05 $5.66 70,121
2018-06-01 $7.08 $7.08 $6.97 $6.98 $5.60 67,444
2018-05-31 $6.80 $6.90 $6.74 $6.87 $5.52 92,403
2018-05-30 $6.83 $6.94 $6.80 $6.87 $5.52 369,710
2018-05-29 $6.87 $7.27 $6.71 $6.75 $5.42 782,990
2018-05-25 $7.28 $7.33 $7.25 $7.32 $5.88 19,719
2018-05-24 $7.50 $7.50 $7.41 $7.45 $5.98 66,312
2018-05-23 $7.61 $7.65 $7.56 $7.64 $6.13 146,694
2018-05-22 $7.83 $7.85 $7.74 $7.75 $6.22 151,960
2018-05-21 $7.62 $7.65 $7.55 $7.62 $6.12 37,319
2018-05-18 $7.48 $7.61 $7.44 $7.59 $6.09 33,604
2018-05-17 $8.03 $8.05 $7.98 $7.99 $6.10 32,218
2018-05-16 $7.90 $7.99 $7.84 $7.99 $6.10 47,700
2018-05-15 $8.00 $8.09 $7.97 $8.03 $6.13 28,531
2018-05-14 $7.98 $8.01 $7.90 $7.95 $6.07 51,191
2018-05-11 $8.03 $8.03 $7.96 $7.98 $6.09 26,649
2018-05-10 $7.95 $7.98 $7.92 $7.97 $6.09 41,406
2018-05-09 $8.02 $8.02 $7.93 $7.96 $6.08 35,550
2018-05-08 $7.89 $7.93 $7.86 $7.92 $6.05 40,210
2018-05-07 $7.91 $8.00 $7.90 $7.98 $6.09 21,565
2018-05-04 $7.91 $8.00 $7.90 $7.97 $6.09 41,575
2018-05-03 $8.01 $8.02 $7.92 $8.02 $6.12 31,092
2018-05-02 $8.08 $8.13 $8.02 $8.06 $6.15 80,067
2018-05-01 $8.19 $8.19 $8.04 $8.10 $6.19 37,124
2018-04-30 $8.20 $8.22 $8.14 $8.17 $6.24 98,329
2018-04-27 $8.20 $8.27 $8.20 $8.27 $6.32 19,301
2018-04-26 $8.19 $8.26 $8.18 $8.26 $6.31 21,282
2018-04-25 $8.26 $8.30 $8.22 $8.28 $6.32 26,256
2018-04-24 $8.32 $8.39 $8.25 $8.30 $6.34 88,018
2018-04-23 $8.34 $8.39 $8.27 $8.31 $6.35 46,952
2018-04-20 $8.27 $8.32 $8.26 $8.28 $6.32 22,253
2018-04-19 $8.27 $8.33 $8.25 $8.30 $6.34 40,327
2018-04-18 $8.25 $8.29 $8.24 $8.27 $6.32 40,757
2018-04-17 $8.28 $8.30 $8.22 $8.26 $6.31 82,373
2018-04-16 $8.27 $8.30 $8.24 $8.29 $6.33 87,024
2018-04-13 $8.23 $8.25 $8.16 $8.20 $6.26 18,529
2018-04-12 $8.18 $8.21 $8.14 $8.17 $6.24 102,422
2018-04-11 $8.09 $8.15 $8.08 $8.09 $6.18 17,820
2018-04-10 $8.10 $8.18 $8.07 $8.12 $6.20 46,423
2018-04-09 $8.09 $8.11 $8.03 $8.05 $6.15 57,735
2018-04-06 $8.10 $8.10 $7.99 $8.06 $6.15 32,927
2018-04-05 $8.20 $8.20 $8.12 $8.16 $6.23 81,460
2018-04-04 $7.98 $8.12 $7.96 $8.12 $6.20 50,706
2018-04-03 $8.07 $8.12 $8.02 $8.11 $6.19 122,132
2018-04-02 $8.14 $8.14 $7.93 $8.05 $6.15 96,131
2018-03-29 $8.11 $8.15 $8.07 $8.14 $6.22 36,997
2018-03-28 $8.12 $8.19 $8.05 $8.13 $6.21 31,763
2018-03-27 $8.18 $8.19 $7.97 $8.06 $6.15 111,487
2018-03-26 $8.15 $8.23 $8.07 $8.22 $6.28 42,980
2018-03-23 $8.07 $8.12 $7.97 $8.00 $6.11 85,578
2018-03-22 $8.16 $8.18 $8.05 $8.10 $6.19 44,319
2018-03-21 $8.27 $8.39 $8.25 $8.33 $6.36 57,863
2018-03-20 $8.38 $8.41 $8.30 $8.36 $6.38 36,867
2018-03-19 $8.43 $8.45 $8.30 $8.34 $6.37 25,179
2018-03-16 $8.36 $8.41 $8.33 $8.40 $6.41 102,381
2018-03-15 $8.28 $8.33 $8.27 $8.32 $6.35 43,242
2018-03-14 $8.35 $8.36 $8.26 $8.30 $6.34 879,353
2018-03-13 $8.45 $8.47 $8.32 $8.32 $6.35 51,630
2018-03-12 $8.37 $8.44 $8.37 $8.42 $6.43 41,156
2018-03-09 $8.36 $8.39 $8.34 $8.39 $6.41 25,376
2018-03-08 $8.47 $8.47 $8.34 $8.40 $6.41 49,857
2018-03-07 $8.44 $8.44 $8.35 $8.41 $6.42 21,323
2018-03-06 $8.50 $8.53 $8.46 $8.53 $6.51 20,944
2018-03-05 $8.30 $8.38 $8.28 $8.37 $6.39 30,891
2018-03-02 $8.37 $8.49 $8.31 $8.49 $6.48 65,771
2018-03-01 $8.47 $8.53 $8.40 $8.44 $6.44 614,991
2018-02-28 $8.67 $8.67 $8.53 $8.55 $6.53 435,314
2018-02-27 $8.62 $8.68 $8.57 $8.57 $6.54 63,742
2018-02-26 $8.59 $8.63 $8.54 $8.61 $6.57 17,710
2018-02-23 $8.52 $8.57 $8.52 $8.57 $6.54 43,912
2018-02-22 $8.61 $8.63 $8.51 $8.51 $6.50 67,121
2018-02-21 $8.58 $8.62 $8.50 $8.51 $6.50 72,838
2018-02-20 $8.53 $8.57 $8.45 $8.47 $6.47 30,197
2018-02-16 $8.37 $8.44 $8.37 $8.41 $6.42 26,684
2018-02-15 $8.52 $8.52 $8.38 $8.44 $6.44 43,772
2018-02-14 $8.21 $8.51 $8.21 $8.51 $6.50 54,252
2018-02-13 $8.59 $8.64 $8.55 $8.62 $6.58 55,767
2018-02-12 $8.58 $8.64 $8.51 $8.62 $6.58 58,837
2018-02-09 $8.50 $8.60 $8.34 $8.60 $6.57 74,010
2018-02-08 $8.92 $8.93 $8.66 $8.66 $6.61 32,327
2018-02-07 $8.85 $9.00 $8.85 $8.93 $6.82 67,492
2018-02-06 $8.84 $9.04 $8.83 $9.02 $6.89 70,317
2018-02-05 $9.15 $9.20 $8.86 $8.93 $6.82 37,462
2018-02-02 $9.32 $9.32 $9.23 $9.23 $7.05 50,014
2018-02-01 $9.42 $9.56 $9.38 $9.55 $7.29 85,168
2018-01-31 $9.41 $9.44 $9.37 $9.38 $7.16 55,245
2018-01-30 $9.38 $9.38 $9.32 $9.36 $7.15 47,684
2018-01-29 $9.53 $9.53 $9.47 $9.51 $7.26 63,328
2018-01-26 $9.54 $9.57 $9.51 $9.56 $7.30 45,260
2018-01-25 $9.56 $9.62 $9.52 $9.55 $7.29 84,102
2018-01-24 $9.49 $9.50 $9.41 $9.47 $7.23 12,848
2018-01-23 $9.35 $9.40 $9.33 $9.40 $7.18 53,497
2018-01-22 $9.41 $9.47 $9.40 $9.47 $7.23 16,539
2018-01-19 $9.32 $9.33 $9.25 $9.29 $7.09 27,317
2018-01-18 $9.25 $9.32 $9.24 $9.31 $7.11 94,165
2018-01-17 $9.18 $9.33 $9.17 $9.29 $7.09 19,770
2018-01-16 $9.31 $9.34 $9.24 $9.26 $7.07 417,177
2018-01-12 $9.21 $9.24 $9.18 $9.23 $7.05 19,580
2018-01-11 $9.18 $9.18 $9.13 $9.16 $6.99 29,618
2018-01-10 $9.07 $9.07 $8.97 $8.99 $6.86 83,235
2018-01-09 $8.80 $8.88 $8.80 $8.88 $6.78 40,118
2018-01-08 $8.85 $8.86 $8.81 $8.82 $6.73 33,940
2018-01-05 $8.80 $8.81 $8.74 $8.79 $6.71 26,814
2018-01-04 $8.77 $8.84 $8.77 $8.82 $6.73 81,292
2018-01-03 $8.39 $8.45 $8.39 $8.41 $6.42 102,693
2018-01-02 $8.36 $8.42 $8.36 $8.37 $6.39 42,736
2017-12-29 $8.23 $8.26 $8.20 $8.22 $6.28 33,010
2017-12-28 $8.28 $8.28 $8.23 $8.27 $6.32 40,606
2017-12-27 $8.26 $8.26 $8.20 $8.22 $6.28 41,915
2017-12-26 $8.25 $8.26 $8.24 $8.24 $6.29 23,499
2017-12-22 $8.25 $8.28 $8.22 $8.26 $6.31 21,039
2017-12-21 $8.32 $8.38 $8.31 $8.32 $6.35 26,465
2017-12-20 $8.34 $8.37 $8.34 $8.36 $6.38 99,620
2017-12-19 $8.47 $8.47 $8.39 $8.41 $6.42 35,424
2017-12-18 $8.38 $8.43 $8.35 $8.38 $6.40 114,292
2017-12-15 $8.29 $8.32 $8.26 $8.28 $6.32 30,857
2017-12-14 $8.51 $8.51 $8.35 $8.35 $6.38 27,581
2017-12-13 $8.47 $8.51 $8.45 $8.47 $6.47 26,446
2017-12-12 $8.52 $8.58 $8.52 $8.58 $6.55 51,990
2017-12-11 $8.64 $8.64 $8.57 $8.57 $6.54 46,379
2017-12-08 $8.53 $8.62 $8.53 $8.62 $6.58 26,229
2017-12-07 $8.26 $8.32 $8.26 $8.30 $6.34 42,596
2017-12-06 $8.11 $8.16 $8.09 $8.12 $6.20 19,962
2017-12-05 $8.31 $8.31 $8.22 $8.25 $6.30 66,363
2017-12-04 $8.43 $8.43 $8.36 $8.39 $6.41 62,447
2017-12-01 $8.38 $8.40 $8.30 $8.39 $6.41 44,148
2017-11-30 $8.48 $8.48 $8.37 $8.39 $6.41 27,760
2017-11-29 $8.41 $8.44 $8.31 $8.32 $6.35 35,252
2017-11-28 $8.29 $8.39 $8.27 $8.38 $6.40 39,512
2017-11-27 $8.30 $8.35 $8.28 $8.32 $6.35 220,794
2017-11-24 $8.40 $8.42 $8.38 $8.40 $6.41 20,365
2017-11-22 $8.15 $8.19 $8.14 $8.19 $6.25 23,006
2017-11-21 $8.22 $8.22 $8.16 $8.19 $6.25 26,012
2017-11-20 $8.18 $8.19 $8.16 $8.17 $6.24 32,909
2017-11-17 $8.23 $8.27 $8.18 $8.24 $6.29 43,846
2017-11-16 $8.27 $8.29 $8.24 $8.26 $6.31 37,669
2017-11-15 $8.16 $8.32 $8.16 $8.30 $6.34 128,253
2017-11-14 $8.22 $8.31 $8.19 $8.30 $6.34 493,047
2017-11-13 $8.13 $8.28 $8.13 $8.28 $6.32 15,192
2017-11-10 $8.26 $8.27 $8.20 $8.24 $6.29 32,903
2017-11-09 $8.25 $8.26 $8.16 $8.19 $6.25 46,214
2017-11-08 $8.17 $8.24 $8.14 $8.23 $6.28 50,308
2017-11-07 $8.59 $8.61 $8.43 $8.45 $6.45 34,506
2017-11-06 $8.43 $8.49 $8.41 $8.49 $6.48 36,986
2017-11-03 $8.55 $8.56 $8.50 $8.55 $6.53 18,829
2017-11-02 $8.65 $8.75 $8.64 $8.75 $6.68 35,023
2017-11-01 $8.67 $8.69 $8.64 $8.68 $6.63 27,616
2017-10-31 $8.70 $8.73 $8.67 $8.69 $6.64 40,719
2017-10-30 $8.81 $8.85 $8.79 $8.82 $6.73 26,533
2017-10-27 $8.75 $8.82 $8.72 $8.82 $6.73 44,352
2017-10-26 $8.92 $8.94 $8.89 $8.90 $6.80 39,694
2017-10-25 $8.99 $9.02 $8.91 $8.99 $6.86 29,684
2017-10-24 $8.95 $9.02 $8.95 $8.99 $6.86 241,236
2017-10-23 $8.86 $8.89 $8.84 $8.86 $6.77 517,252
2017-10-20 $8.91 $8.93 $8.88 $8.88 $6.78 31,534
2017-10-19 $8.77 $8.81 $8.73 $8.80 $6.72 72,831
2017-10-18 $8.73 $8.81 $8.73 $8.81 $6.73 33,767
2017-10-17 $8.64 $8.66 $8.62 $8.64 $6.60 15,751
2017-10-16 $8.65 $8.69 $8.61 $8.69 $6.64 148,556
2017-10-13 $8.76 $8.80 $8.69 $8.72 $6.66 11,221
2017-10-12 $8.81 $8.83 $8.77 $8.77 $6.70 22,576
2017-10-11 $8.83 $8.90 $8.79 $8.90 $6.80 32,948
2017-10-10 $8.95 $9.05 $8.93 $9.05 $6.91 14,504
2017-10-09 $8.98 $9.00 $8.93 $8.99 $6.86 55,458
2017-10-06 $9.07 $9.09 $9.02 $9.05 $6.91 11,101
2017-10-05 $9.10 $9.10 $9.02 $9.04 $6.90 28,758
2017-10-04 $8.98 $9.05 $8.97 $9.03 $6.90 25,807
2017-10-03 $9.08 $9.10 $9.05 $9.10 $6.95 38,718
2017-10-02 $8.97 $9.03 $8.97 $9.02 $6.89 90,323
2017-09-29 $8.98 $9.07 $8.97 $9.07 $6.93 32,836
2017-09-28 $9.00 $9.03 $8.97 $9.02 $6.89 22,471
2017-09-27 $8.97 $9.00 $8.94 $9.00 $6.87 26,227
2017-09-26 $8.86 $8.87 $8.76 $8.80 $6.72 60,935
2017-09-25 $8.84 $8.87 $8.78 $8.80 $6.72 70,361
2017-09-22 $9.00 $9.06 $8.99 $9.06 $6.92 20,775
2017-09-21 $9.02 $9.07 $8.99 $9.05 $6.91 26,306
2017-09-20 $8.86 $8.94 $8.83 $8.94 $6.83 28,064
2017-09-19 $8.93 $8.94 $8.87 $8.92 $6.81 39,124
2017-09-18 $8.96 $8.97 $8.93 $8.93 $6.82 64,386
2017-09-15 $9.00 $9.08 $9.00 $9.06 $6.92 47,234
2017-09-14 $9.05 $9.08 $9.01 $9.08 $6.93 33,370
2017-09-13 $9.09 $9.10 $9.05 $9.05 $6.91 21,427
2017-09-12 $9.07 $9.11 $9.06 $9.10 $6.95 32,932
2017-09-11 $8.91 $8.99 $8.91 $8.94 $6.83 58,789
2017-09-08 $8.81 $8.82 $8.76 $8.77 $6.70 50,429
2017-09-07 $8.76 $8.78 $8.66 $8.71 $6.65 26,063
2017-09-06 $8.69 $8.73 $8.66 $8.70 $6.64 40,659
2017-09-05 $8.66 $8.66 $8.54 $8.57 $6.54 40,189
2017-09-01 $8.80 $8.84 $8.77 $8.81 $6.73 109,390
2017-08-31 $8.68 $8.79 $8.67 $8.79 $6.71 28,762
2017-08-30 $8.64 $8.64 $8.59 $8.59 $6.56 55,875
2017-08-29 $8.70 $8.78 $8.70 $8.76 $6.69 38,155
2017-08-28 $8.91 $8.92 $8.88 $8.91 $6.80 17,024
2017-08-25 $8.79 $8.86 $8.79 $8.84 $6.75 34,793
2017-08-24 $8.90 $8.90 $8.84 $8.84 $6.75 257,596
2017-08-23 $8.89 $8.89 $8.84 $8.88 $6.78 83,425
2017-08-22 $8.91 $8.97 $8.91 $8.93 $6.82 38,932
2017-08-21 $8.86 $8.91 $8.83 $8.86 $6.77 41,148
2017-08-18 $8.83 $9.01 $8.82 $9.00 $6.87 23,619
2017-08-17 $8.85 $8.87 $8.75 $8.76 $6.69 43,963
2017-08-16 $9.04 $9.04 $9.00 $9.02 $6.89 45,669
2017-08-15 $9.02 $9.04 $8.95 $9.02 $6.89 122,214
2017-08-14 $8.97 $8.98 $8.90 $8.93 $6.82 82,447
2017-08-11 $8.86 $8.89 $8.83 $8.87 $6.77 98,960
2017-08-10 $8.84 $8.90 $8.80 $8.84 $6.75 51,791
2017-08-09 $8.88 $9.02 $8.87 $9.02 $6.89 35,979
2017-08-08 $9.14 $9.17 $9.08 $9.09 $6.94 53,562
2017-08-07 $8.87 $8.97 $8.87 $8.96 $6.84 38,982
2017-08-04 $8.84 $8.85 $8.76 $8.80 $6.72 99,039
2017-08-03 $8.69 $8.79 $8.66 $8.76 $6.69 38,461
2017-08-02 $8.69 $8.76 $8.64 $8.76 $6.69 70,629
2017-08-01 $8.76 $8.77 $8.72 $8.74 $6.67 28,477
2017-07-31 $8.67 $8.75 $8.65 $8.75 $6.68 21,408
2017-07-28 $8.69 $8.76 $8.66 $8.74 $6.67 109,618
2017-07-27 $8.72 $8.76 $8.68 $8.72 $6.66 45,643
2017-07-26 $8.67 $8.73 $8.66 $8.68 $6.63 81,773
2017-07-25 $8.66 $8.70 $8.60 $8.61 $6.57 190,498
2017-07-24 $8.37 $8.44 $8.37 $8.44 $6.44 44,689
2017-07-21 $8.32 $8.40 $8.27 $8.40 $6.41 93,189
2017-07-20 $8.42 $8.45 $8.39 $8.41 $6.42 195,204
2017-07-19 $8.35 $8.39 $8.34 $8.39 $6.41 546,086
2017-07-18 $8.34 $8.39 $8.30 $8.37 $6.39 536,837
2017-07-17 $8.36 $8.38 $8.33 $8.38 $6.40 430,228
2017-07-14 $8.33 $8.41 $8.30 $8.41 $6.42 114,894
2017-07-13 $8.44 $8.51 $8.40 $8.51 $6.50 34,290
2017-07-12 $8.39 $8.40 $8.36 $8.39 $6.41 30,621
2017-07-11 $8.37 $8.43 $8.32 $8.41 $6.42 89,014
2017-07-10 $8.31 $8.36 $8.30 $8.35 $6.38 60,151
2017-07-07 $8.31 $8.40 $8.27 $8.40 $6.41 67,573
2017-07-06 $8.29 $8.42 $8.29 $8.38 $6.40 92,908
2017-07-05 $8.25 $8.29 $8.22 $8.29 $6.33 42,040
2017-07-03 $8.16 $8.23 $8.14 $8.17 $6.24 37,000
2017-06-30 $8.11 $8.11 $8.00 $8.09 $6.18 114,575
2017-06-29 $8.22 $8.24 $8.09 $8.14 $6.22 263,660
2017-06-28 $8.02 $8.13 $8.01 $8.13 $6.21 59,225
2017-06-27 $7.84 $7.96 $7.83 $7.96 $6.08 42,900
2017-06-26 $7.81 $7.86 $7.74 $7.74 $5.91 33,200
2017-06-23 $7.66 $7.73 $7.66 $7.69 $5.87 61,700
2017-06-22 $7.63 $7.73 $7.63 $7.70 $5.88 362,900
2017-06-21 $7.67 $7.73 $7.65 $7.73 $5.90 32,216
2017-06-20 $7.80 $7.80 $7.68 $7.71 $5.89 92,300
2017-06-19 $7.87 $7.87 $7.79 $7.84 $5.99 106,368
2017-06-16 $7.69 $7.75 $7.67 $7.73 $5.90 70,525
2017-06-15 $7.59 $7.73 $7.58 $7.72 $5.90 105,109
2017-06-14 $7.86 $7.87 $7.77 $7.81 $5.96 75,076
2017-06-13 $7.91 $7.93 $7.86 $7.92 $6.05 34,634
2017-06-12 $7.83 $7.84 $7.77 $7.81 $5.96 54,296
2017-06-09 $7.93 $7.96 $7.88 $7.93 $6.06 54,605
2017-06-08 $7.81 $7.92 $7.79 $7.90 $6.03 183,757
2017-06-07 $7.83 $7.86 $7.79 $7.85 $5.99 314,682
2017-06-06 $7.64 $7.73 $7.64 $7.69 $5.87 73,212
2017-06-05 $7.64 $7.70 $7.61 $7.65 $5.84 82,214
2017-06-02 $7.75 $7.82 $7.70 $7.79 $5.95 265,832
2017-06-01 $7.65 $7.73 $7.58 $7.72 $5.90 202,113
2017-05-31 $7.73 $7.74 $7.63 $7.65 $5.84 59,734
2017-05-30 $7.72 $7.74 $7.60 $7.68 $5.86 2,150,621
2017-05-26 $7.75 $7.90 $7.74 $7.84 $5.99 2,055,786
2017-05-25 $7.86 $7.96 $7.79 $7.95 $6.07 2,687,236
2017-05-24 $7.81 $8.09 $7.75 $7.95 $6.07 50,058
2017-05-23 $8.19 $8.23 $8.13 $8.23 $6.03 30,727
2017-05-22 $8.08 $8.11 $8.05 $8.11 $5.94 52,148
2017-05-19 $7.90 $8.00 $7.90 $8.00 $5.86 86,308
2017-05-18 $7.79 $7.88 $7.78 $7.88 $5.77 54,577
2017-05-17 $7.80 $7.82 $7.68 $7.72 $5.66 52,725
2017-05-16 $7.93 $7.96 $7.88 $7.96 $5.83 47,547
2017-05-15 $7.80 $7.90 $7.79 $7.89 $5.78 43,773
2017-05-12 $7.76 $7.79 $7.73 $7.79 $5.71 32,794
2017-05-11 $7.65 $7.68 $7.59 $7.68 $5.63 46,992
2017-05-10 $7.71 $7.77 $7.71 $7.75 $5.68 100,935
2017-05-09 $7.76 $7.78 $7.65 $7.68 $5.63 27,910
2017-05-08 $7.78 $7.85 $7.77 $7.82 $5.73 51,859
2017-05-05 $7.94 $8.00 $7.90 $7.99 $5.85 100,716
2017-05-04 $7.72 $7.76 $7.68 $7.73 $5.66 52,350
2017-05-03 $7.56 $7.60 $7.52 $7.58 $5.55 57,517
2017-05-02 $7.43 $7.55 $7.43 $7.51 $5.50 63,804
2017-05-01 $7.40 $7.48 $7.40 $7.45 $5.46 14,332
2017-04-28 $7.42 $7.42 $7.37 $7.39 $5.41 263,470
2017-04-27 $7.38 $7.40 $7.32 $7.34 $5.38 143,060
2017-04-26 $7.41 $7.47 $7.41 $7.43 $5.44 108,354
2017-04-25 $7.49 $7.54 $7.45 $7.52 $5.51 599,190
2017-04-24 $7.35 $7.47 $7.35 $7.46 $5.46 60,654
2017-04-21 $6.56 $6.65 $6.56 $6.64 $4.86 108,126
2017-04-20 $6.45 $6.60 $6.45 $6.59 $4.83 53,515
2017-04-19 $6.35 $6.40 $6.32 $6.33 $4.64 21,092
2017-04-18 $6.21 $6.25 $6.17 $6.24 $4.57 86,621
2017-04-17 $6.29 $6.33 $6.28 $6.32 $4.63 23,867
2017-04-13 $6.27 $6.27 $6.23 $6.25 $4.58 16,028
2017-04-12 $6.39 $6.42 $6.37 $6.42 $4.70 20,364
2017-04-11 $6.53 $6.53 $6.44 $6.48 $4.75 86,462
2017-04-10 $6.52 $6.54 $6.50 $6.52 $4.78 43,953
2017-04-07 $6.66 $6.66 $6.63 $6.64 $4.86 13,980
2017-04-06 $6.60 $6.62 $6.60 $6.61 $4.84 16,509
2017-04-05 $6.70 $6.70 $6.61 $6.63 $4.86 22,714
2017-04-04 $6.56 $6.60 $6.53 $6.60 $4.83 9,699
2017-04-03 $6.68 $6.68 $6.58 $6.65 $4.87 11,900
2017-03-31 $6.75 $6.76 $6.72 $6.72 $4.92 18,800
2017-03-30 $6.71 $6.75 $6.71 $6.71 $4.92 10,800
2017-03-29 $6.73 $6.77 $6.73 $6.74 $4.94 61,600
2017-03-28 $6.81 $6.88 $6.80 $6.84 $5.01 16,100
2017-03-27 $6.53 $6.63 $6.53 $6.63 $4.86 7,700
2017-03-24 $6.60 $6.61 $6.55 $6.58 $4.82 9,500
2017-03-23 $6.61 $6.62 $6.55 $6.60 $4.83 235,500
2017-03-22 $6.51 $6.58 $6.50 $6.58 $4.82 39,400
2017-03-21 $6.68 $6.68 $6.54 $6.54 $4.79 7,300
2017-03-20 $6.57 $6.57 $6.52 $6.52 $4.78 14,600
2017-03-17 $6.60 $6.62 $6.57 $6.58 $4.82 35,300
2017-03-16 $6.62 $6.65 $6.57 $6.65 $4.87 28,900
2017-03-15 $6.54 $6.58 $6.51 $6.58 $4.82 11,100
2017-03-14 $6.54 $6.58 $6.50 $6.54 $4.79 30,600
2017-03-13 $6.68 $6.69 $6.62 $6.62 $4.85 12,200
2017-03-10 $6.61 $6.71 $6.61 $6.71 $4.92 7,800
2017-03-09 $6.48 $6.53 $6.46 $6.49 $4.75 87,700
2017-03-08 $6.35 $6.35 $6.31 $6.31 $4.62 12,100
2017-03-07 $6.28 $6.47 $6.28 $6.40 $4.69 28,800
2017-03-06 $6.39 $6.39 $6.34 $6.37 $4.67 31,300
2017-03-03 $6.39 $6.46 $6.37 $6.45 $4.72 7,900
2017-03-02 $6.22 $6.23 $6.18 $6.19 $4.53 18,700
2017-03-01 $6.19 $6.22 $6.18 $6.22 $4.56 9,000
2017-02-28 $5.99 $6.04 $5.99 $6.01 $4.40 47,500
2017-02-27 $5.97 $5.97 $5.93 $5.95 $4.36 13,800
2017-02-24 $5.87 $5.90 $5.87 $5.90 $4.32 21,200
2017-02-23 $6.09 $6.10 $5.97 $6.00 $4.40 32,700
2017-02-22 $5.98 $6.12 $5.98 $6.11 $4.48 208,500
2017-02-21 $6.10 $6.11 $6.05 $6.09 $4.46 189,500
2017-02-17 $6.23 $6.25 $6.22 $6.25 $4.58 12,900
2017-02-16 $6.43 $6.45 $6.40 $6.44 $4.72 214,900
2017-02-15 $6.47 $6.52 $6.47 $6.51 $4.77 720,000
2017-02-14 $6.13 $6.21 $6.10 $6.21 $4.55 11,200
2017-02-13 $6.10 $6.13 $6.09 $6.11 $4.48 6,900
2017-02-10 $6.01 $6.03 $5.99 $6.03 $4.42 33,200
2017-02-09 $6.06 $6.11 $6.06 $6.10 $4.47 8,200
2017-02-08 $6.00 $6.08 $5.95 $6.08 $4.45 16,400
2017-02-07 $6.24 $6.24 $6.18 $6.18 $4.53 4,500
2017-02-06 $6.42 $6.43 $6.35 $6.39 $4.68 16,800
2017-02-03 $6.56 $6.60 $6.56 $6.58 $4.82 2,100
2017-02-02 $6.53 $6.55 $6.50 $6.52 $4.78 33,400
2017-02-01 $6.60 $6.60 $6.57 $6.59 $4.83 32,527
2017-01-31 $6.61 $6.64 $6.57 $6.59 $4.82 388,579
2017-01-30 $6.55 $6.56 $6.50 $6.55 $4.80 255,849
2017-01-27 $6.62 $6.63 $6.61 $6.62 $4.85 4,634
2017-01-26 $6.72 $6.72 $6.62 $6.64 $4.86 14,565
2017-01-25 $6.67 $6.73 $6.66 $6.73 $4.93 38,799
2017-01-24 $6.51 $6.56 $6.50 $6.56 $4.81 7,835
2017-01-23 $6.49 $6.49 $6.41 $6.46 $4.73 12,010
2017-01-20 $6.57 $6.58 $6.54 $6.58 $4.82 88,198
2017-01-19 $6.52 $6.55 $6.51 $6.53 $4.78 7,203
2017-01-18 $6.53 $6.56 $6.52 $6.55 $4.80 9,583
2017-01-17 $6.65 $6.65 $6.57 $6.59 $4.83 55,769
2017-01-13 $6.60 $6.63 $6.57 $6.60 $4.83 64,835
2017-01-12 $6.42 $6.44 $6.40 $6.42 $4.70 8,310
2017-01-11 $6.27 $6.35 $6.26 $6.34 $4.64 53,821
2017-01-10 $6.38 $6.38 $6.34 $6.34 $4.64 9,504
2017-01-09 $6.34 $6.37 $6.30 $6.33 $4.64 52,043
2017-01-06 $6.45 $6.49 $6.42 $6.42 $4.70 30,364
2017-01-05 $6.48 $6.50 $6.45 $6.49 $4.75 35,406
2017-01-04 $6.37 $6.45 $6.37 $6.45 $4.72 4,519
2017-01-03 $6.28 $6.35 $6.26 $6.30 $4.61 18,516
2016-12-30 $6.16 $6.19 $6.14 $6.14 $4.50 1,835
2016-12-29 $6.08 $6.12 $6.08 $6.10 $4.47 7,895
2016-12-28 $6.10 $6.11 $6.09 $6.11 $4.48 42,983
2016-12-27 $6.17 $6.18 $6.14 $6.16 $4.51 6,106
2016-12-23 $6.17 $6.18 $6.16 $6.18 $4.52 5,098
2016-12-22 $6.22 $6.23 $6.19 $6.19 $4.53 4,566
2016-12-21 $6.20 $6.21 $6.18 $6.20 $4.54 6,706
2016-12-20 $6.16 $6.20 $6.14 $6.18 $4.53 147,734
2016-12-19 $6.09 $6.10 $6.05 $6.08 $4.45 149,474
2016-12-16 $6.18 $6.18 $6.14 $6.15 $4.50 8,809
2016-12-15 $6.12 $6.19 $6.12 $6.16 $4.51 5,544
2016-12-14 $6.12 $6.13 $6.02 $6.02 $4.41 7,540
2016-12-13 $6.08 $6.12 $6.08 $6.09 $4.46 8,054
2016-12-12 $6.08 $6.10 $6.06 $6.06 $4.44 7,468
2016-12-09 $6.03 $6.07 $6.00 $6.07 $4.45 11,848
2016-12-08 $6.08 $6.15 $6.08 $6.13 $4.49 6,423
2016-12-07 $6.03 $6.11 $6.03 $6.11 $4.48 19,668
2016-12-06 $5.93 $6.05 $5.92 $6.03 $4.42 46,574
2016-12-05 $5.68 $5.81 $5.68 $5.81 $4.25 16,794
2016-12-02 $5.63 $5.63 $5.57 $5.63 $4.12 10,672
2016-12-01 $5.67 $5.67 $5.64 $5.66 $4.15 8,166
2016-11-30 $5.59 $5.63 $5.59 $5.61 $4.11 8,600
2016-11-29 $5.57 $5.63 $5.57 $5.62 $4.11 24,718
2016-11-28 $5.57 $5.58 $5.52 $5.56 $4.07 3,394
2016-11-25 $5.68 $5.71 $5.67 $5.67 $4.15 5,003
2016-11-23 $5.67 $5.73 $5.67 $5.73 $4.20 4,999
2016-11-22 $5.83 $5.83 $5.76 $5.80 $4.25 25,343
2016-11-21 $5.69 $5.71 $5.65 $5.70 $4.17 8,321
2016-11-18 $5.69 $5.69 $5.68 $5.68 $4.16 41,276
2016-11-17 $5.66 $5.68 $5.66 $5.67 $4.15 85,347
2016-11-16 $5.75 $5.75 $5.70 $5.72 $4.19 7,690
2016-11-15 $5.74 $5.85 $5.74 $5.85 $4.28 27,019
2016-11-14 $5.76 $5.83 $5.75 $5.78 $4.23 7,535
2016-11-11 $5.75 $5.79 $5.73 $5.79 $4.24 2,552
2016-11-10 $5.68 $5.84 $5.68 $5.79 $4.24 10,403
2016-11-09 $5.64 $5.85 $5.64 $5.81 $4.26 24,632
2016-11-08 $5.60 $5.65 $5.60 $5.61 $4.11 224,326
2016-11-07 $5.31 $5.35 $5.31 $5.33 $3.90 17,130
2016-11-04 $5.20 $5.25 $5.17 $5.20 $3.81 23,187
2016-11-03 $5.29 $5.34 $5.29 $5.34 $3.91 19,287
2016-11-02 $5.24 $5.25 $5.21 $5.24 $3.84 12,840
2016-11-01 $5.35 $5.36 $5.27 $5.32 $3.90 12,401
2016-10-31 $5.32 $5.36 $5.32 $5.34 $3.91 1,841
2016-10-28 $5.36 $5.38 $5.35 $5.35 $3.92 2,647
2016-10-27 $5.35 $5.39 $5.35 $5.36 $3.93 3,898
2016-10-26 $5.34 $5.36 $5.33 $5.34 $3.91 16,212
2016-10-25 $5.31 $5.35 $5.30 $5.31 $3.89 8,352
2016-10-24 $5.31 $5.33 $5.31 $5.32 $3.89 20,683
2016-10-21 $5.11 $5.15 $5.11 $5.15 $3.77 2,515
2016-10-20 $5.11 $5.18 $5.11 $5.16 $3.78 6,577
2016-10-19 $5.09 $5.10 $5.08 $5.10 $3.74 2,067
2016-10-18 $5.10 $5.14 $5.10 $5.11 $3.74 21,196
2016-10-17 $5.05 $5.06 $5.04 $5.04 $3.69 10,293
2016-10-14 $5.05 $5.05 $5.01 $5.04 $3.69 7,056
2016-10-13 $4.94 $5.00 $4.93 $4.98 $3.65 27,324
2016-10-12 $5.10 $5.16 $5.09 $5.13 $3.76 39,154
2016-10-11 $5.08 $5.09 $5.03 $5.03 $3.68 14,445
2016-10-10 $5.05 $5.09 $5.05 $5.07 $3.72 1,869
2016-10-07 $5.04 $5.05 $5.02 $5.04 $3.69 13,156
2016-10-06 $5.07 $5.07 $5.04 $5.05 $3.70 3,428
2016-10-05 $5.00 $5.06 $4.99 $5.04 $3.69 12,079
2016-10-04 $4.92 $4.94 $4.89 $4.91 $3.60 25,571
2016-10-03 $4.86 $4.90 $4.86 $4.90 $3.59 577
2016-09-30 $4.78 $4.91 $4.77 $4.86 $3.56 80,213
2016-09-29 $4.87 $4.87 $4.70 $4.75 $3.48 11,545
2016-09-28 $4.85 $4.88 $4.82 $4.88 $3.57 15,841
2016-09-27 $4.70 $4.78 $4.68 $4.78 $3.50 47,736
2016-09-26 $4.79 $4.82 $4.79 $4.82 $3.53 40,311
2016-09-23 $4.92 $4.95 $4.91 $4.93 $3.61 2,753
2016-09-22 $4.96 $4.99 $4.96 $4.99 $3.66 1,032
2016-09-21 $4.88 $4.95 $4.87 $4.95 $3.63 20,720
2016-09-20 $4.76 $4.77 $4.73 $4.77 $3.49 12,373
2016-09-19 $4.80 $4.80 $4.71 $4.75 $3.48 47,194
2016-09-16 $4.78 $4.79 $4.76 $4.78 $3.50 51,036
2016-09-15 $4.78 $4.86 $4.78 $4.84 $3.54 12,786
2016-09-14 $4.78 $4.78 $4.73 $4.74 $3.47 10,526
2016-09-13 $4.77 $4.78 $4.70 $4.74 $3.47 28,778
2016-09-12 $4.78 $4.89 $4.78 $4.89 $3.58 6,451
2016-09-09 $4.86 $4.87 $4.85 $4.86 $3.56 3,886
2016-09-08 $4.86 $4.92 $4.86 $4.90 $3.59 8,873
2016-09-07 $4.78 $4.80 $4.76 $4.79 $3.51 5,105
2016-09-06 $4.78 $4.78 $4.74 $4.75 $3.48 9,248
2016-09-02 $4.79 $4.83 $4.78 $4.82 $3.53 47,354
2016-09-01 $4.70 $4.74 $4.70 $4.73 $3.46 4,760
2016-08-31 $4.71 $4.71 $4.66 $4.67 $3.42 13,684
2016-08-30 $4.59 $4.59 $4.56 $4.57 $3.35 19,006
2016-08-29 $4.50 $4.51 $4.50 $4.51 $3.31 2,617
2016-08-26 $4.53 $4.60 $4.48 $4.50 $3.30 8,108
2016-08-25 $4.56 $4.56 $4.54 $4.55 $3.33 291,194
2016-08-24 $4.59 $4.60 $4.56 $4.56 $3.34 15,278
2016-08-23 $4.54 $4.55 $4.52 $4.52 $3.31 18,603
2016-08-22 $4.45 $4.47 $4.45 $4.45 $3.26 14,210
2016-08-19 $4.39 $4.44 $4.39 $4.44 $3.25 11,759
2016-08-18 $4.48 $4.53 $4.48 $4.52 $3.31 6,010
2016-08-17 $4.48 $4.55 $4.48 $4.53 $3.32 4,448
2016-08-16 $4.57 $4.58 $4.55 $4.55 $3.33 12,134
2016-08-15 $4.57 $4.57 $4.54 $4.55 $3.33 28,419
2016-08-12 $4.57 $4.58 $4.54 $4.54 $3.33 11,969
2016-08-11 $4.57 $4.59 $4.55 $4.57 $3.35 12,856
2016-08-10 $4.56 $4.60 $4.55 $4.60 $3.37 28,164
2016-08-09 $4.49 $4.54 $4.49 $4.50 $3.30 18,923
2016-08-08 $4.44 $4.48 $4.44 $4.44 $3.25 15,667
2016-08-05 $4.31 $4.38 $4.31 $4.35 $3.19 19,126
2016-08-04 $4.29 $4.30 $4.28 $4.30 $3.15 9,536
2016-08-03 $4.19 $4.22 $4.17 $4.22 $3.09 55,932
2016-08-02 $4.22 $4.23 $4.17 $4.20 $3.08 76,292
2016-08-01 $4.33 $4.33 $4.25 $4.25 $3.11 193,721
2016-07-29 $4.34 $4.38 $4.34 $4.38 $3.21 113,540
2016-07-28 $4.26 $4.28 $4.24 $4.27 $3.13 20,146
2016-07-27 $4.32 $4.35 $4.27 $4.28 $3.14 51,529
2016-07-26 $4.24 $4.26 $4.22 $4.25 $3.11 134,204
2016-07-25 $4.26 $4.28 $4.24 $4.25 $3.11 232,972
2016-07-22 $4.33 $4.33 $4.28 $4.30 $3.15 537,370
2016-07-21 $4.35 $4.35 $4.24 $4.25 $3.11 541,886
2016-07-20 $4.27 $4.32 $4.27 $4.30 $3.15 78,413
2016-07-19 $4.26 $4.27 $4.23 $4.26 $3.12 258,597
2016-07-18 $4.25 $4.34 $4.24 $4.31 $3.16 93,266
2016-07-15 $4.35 $4.35 $4.28 $4.32 $3.16 20,769
2016-07-14 $4.40 $4.41 $4.38 $4.41 $3.23 46,558
2016-07-13 $4.28 $4.32 $4.27 $4.27 $3.13 65,185
2016-07-12 $4.35 $4.37 $4.30 $4.30 $3.15 299,724
2016-07-11 $4.15 $4.17 $4.14 $4.16 $3.05 46,921
2016-07-08 $4.12 $4.14 $4.07 $4.10 $3.00 51,837
2016-07-07 $3.96 $3.96 $3.88 $3.88 $2.84 59,759
2016-07-06 $3.88 $3.97 $3.81 $3.97 $2.91 213,823
2016-07-05 $4.06 $4.06 $3.94 $3.96 $2.90 70,763
2016-07-01 $4.22 $4.24 $4.20 $4.22 $3.09 62,238
2016-06-30 $4.14 $4.24 $4.11 $4.23 $3.10 73,123
2016-06-29 $4.15 $4.17 $4.08 $4.13 $3.03 90,657
2016-06-28 $4.17 $4.19 $4.08 $4.14 $3.03 255,311
2016-06-27 $4.00 $4.00 $3.83 $3.95 $2.89 290,315
2016-06-24 $4.15 $4.31 $4.14 $4.20 $3.08 127,210
2016-06-23 $4.96 $5.07 $4.95 $5.07 $3.71 26,320
2016-06-22 $4.78 $4.83 $4.74 $4.78 $3.25 47,914
2016-06-21 $4.70 $4.76 $4.69 $4.73 $3.22 68,504
2016-06-20 $4.70 $4.70 $4.63 $4.66 $3.18 73,788
2016-06-17 $4.46 $4.53 $4.45 $4.51 $3.07 91,787
2016-06-16 $4.18 $4.33 $4.16 $4.30 $2.93 48,779
2016-06-15 $4.32 $4.39 $4.31 $4.31 $2.94 84,329
2016-06-14 $4.34 $4.35 $4.27 $4.29 $2.92 387,619
2016-06-13 $4.46 $4.46 $4.36 $4.39 $2.99 560,498
2016-06-10 $4.58 $4.58 $4.51 $4.54 $3.09 21,178
2016-06-09 $4.77 $4.77 $4.73 $4.73 $3.22 23,140
2016-06-08 $4.88 $4.90 $4.87 $4.90 $3.34 6,252
2016-06-07 $4.95 $4.96 $4.93 $4.93 $3.36 60,759
2016-06-06 $4.85 $4.91 $4.85 $4.90 $3.34 7,044
2016-06-03 $4.84 $4.90 $4.84 $4.89 $3.33 26,676
2016-06-02 $4.91 $4.94 $4.89 $4.94 $3.37 18,055
2016-06-01 $4.86 $4.93 $4.85 $4.93 $3.36 34,802
2016-05-31 $5.01 $5.01 $4.95 $4.98 $3.39 8,243
2016-05-27 $5.04 $5.04 $4.99 $5.03 $3.43 14,239
2016-05-26 $5.03 $5.04 $4.98 $5.02 $3.42 41,305
2016-05-25 $4.98 $4.98 $4.87 $4.92 $3.35 63,432
2016-05-24 $4.76 $4.76 $4.64 $4.69 $3.20 99,914
2016-05-23 $4.90 $4.90 $4.83 $4.89 $3.11 10,421
2016-05-20 $4.89 $4.94 $4.87 $4.87 $3.10 32,846
2016-05-19 $4.94 $4.94 $4.83 $4.89 $3.11 12,658
2016-05-18 $4.85 $4.95 $4.83 $4.87 $3.09 47,920
2016-05-17 $4.82 $4.86 $4.78 $4.80 $3.05 110,520
2016-05-16 $4.80 $4.85 $4.80 $4.83 $3.07 61,894
2016-05-13 $4.85 $4.85 $4.76 $4.76 $3.03 17,790
2016-05-12 $4.91 $4.92 $4.85 $4.90 $3.11 26,422
2016-05-11 $5.16 $5.17 $5.09 $5.12 $3.25 25,771
2016-05-10 $5.14 $5.14 $5.11 $5.12 $3.25 77,817
2016-05-09 $5.13 $5.13 $5.06 $5.10 $3.24 5,771
2016-05-06 $5.08 $5.16 $5.08 $5.08 $3.23 10,046
2016-05-05 $5.12 $5.12 $5.02 $5.03 $3.20 27,062
2016-05-04 $5.26 $5.26 $5.20 $5.25 $3.34 50,297
2016-05-03 $5.37 $5.37 $5.25 $5.29 $3.36 19,885
2016-05-02 $5.48 $5.51 $5.48 $5.50 $3.50 10,767
2016-04-29 $5.58 $5.58 $5.45 $5.47 $3.48 5,198
2016-04-28 $5.63 $5.63 $5.56 $5.57 $3.54 5,700
2016-04-27 $5.57 $5.61 $5.54 $5.61 $3.57 12,750
2016-04-26 $5.61 $5.64 $5.59 $5.64 $3.59 5,470
2016-04-25 $5.54 $5.54 $5.46 $5.49 $3.49 6,322
2016-04-22 $5.56 $5.66 $5.56 $5.66 $3.60 13,938
2016-04-21 $5.59 $5.62 $5.58 $5.58 $3.55 23,236
2016-04-20 $5.60 $5.62 $5.56 $5.61 $3.57 19,567
2016-04-19 $5.54 $5.54 $5.46 $5.52 $3.51 15,219
2016-04-18 $5.46 $5.52 $5.42 $5.47 $3.47 13,899
2016-04-15 $5.44 $5.46 $5.39 $5.39 $3.43 4,894
2016-04-14 $5.47 $5.51 $5.44 $5.51 $3.50 19,917
2016-04-13 $5.43 $5.47 $5.39 $5.47 $3.48 14,356
2016-04-12 $5.20 $5.27 $5.19 $5.27 $3.35 43,213
2016-04-11 $5.28 $5.28 $5.18 $5.18 $3.29 41,847
2016-04-08 $5.11 $5.15 $5.10 $5.12 $3.25 8,202
2016-04-07 $5.04 $5.04 $4.95 $5.00 $3.18 8,880
2016-04-06 $5.07 $5.17 $5.07 $5.17 $3.29 16,031
2016-04-05 $5.15 $5.15 $5.10 $5.10 $3.24 39,778
2016-04-04 $5.34 $5.34 $5.28 $5.31 $3.37 14,665
2016-04-01 $5.35 $5.36 $5.32 $5.36 $3.41 8,099
2016-03-31 $5.35 $5.40 $5.33 $5.33 $3.39 15,870
2016-03-30 $5.43 $5.43 $5.36 $5.38 $3.42 13,190
2016-03-29 $5.31 $5.40 $5.28 $5.40 $3.43 44,946
2016-03-28 $5.35 $5.44 $5.35 $5.43 $3.45 40,569
2016-03-24 $5.37 $5.40 $5.34 $5.36 $3.41 10,811
2016-03-23 $5.54 $5.54 $5.43 $5.47 $3.47 34,212
2016-03-22 $5.55 $5.63 $5.54 $5.57 $3.54 40,850
2016-03-21 $5.61 $5.67 $5.61 $5.65 $3.59 22,194
2016-03-18 $5.70 $5.73 $5.69 $5.69 $3.62 21,267
2016-03-17 $5.65 $5.74 $5.64 $5.74 $3.65 18,183
2016-03-16 $5.66 $5.72 $5.62 $5.69 $3.62 14,769
2016-03-15 $5.67 $5.74 $5.64 $5.74 $3.65 25,172
2016-03-14 $5.88 $5.89 $5.84 $5.87 $3.73 13,718
2016-03-11 $5.82 $5.94 $5.81 $5.94 $3.78 39,791
2016-03-10 $5.54 $5.55 $5.46 $5.54 $3.52 17,121
2016-03-09 $5.44 $5.45 $5.39 $5.43 $3.45 21,309
2016-03-08 $5.41 $5.41 $5.33 $5.37 $3.41 66,816
2016-03-07 $5.30 $5.42 $5.28 $5.42 $3.45 32,579
2016-03-04 $5.46 $5.52 $5.46 $5.47 $3.48 18,944
2016-03-03 $5.37 $5.46 $5.36 $5.46 $3.47 35,721
2016-03-02 $5.26 $5.37 $5.26 $5.37 $3.41 14,860
2016-03-01 $5.16 $5.27 $5.13 $5.27 $3.35 165,198
2016-02-29 $5.14 $5.19 $5.11 $5.16 $3.28 69,185
2016-02-26 $5.09 $5.13 $5.09 $5.10 $3.24 36,551
2016-02-25 $4.96 $5.00 $4.96 $4.98 $3.17 97,911
2016-02-24 $4.87 $4.95 $4.85 $4.93 $3.13 62,121
2016-02-23 $5.10 $5.10 $5.01 $5.02 $3.19 113,074
2016-02-22 $5.03 $5.15 $5.03 $5.13 $3.26 65,875
2016-02-19 $5.00 $5.09 $5.00 $5.09 $3.24 46,270
2016-02-18 $5.26 $5.26 $5.09 $5.13 $3.26 54,260
2016-02-17 $5.27 $5.35 $5.20 $5.26 $3.34 265,650
2016-02-16 $4.60 $4.67 $4.60 $4.62 $2.94 59,459
2016-02-12 $4.39 $4.46 $4.30 $4.44 $2.82 31,746
2016-02-11 $4.39 $4.43 $4.29 $4.29 $2.73 34,542
2016-02-10 $4.49 $4.61 $4.47 $4.57 $2.90 49,048
2016-02-09 $4.38 $4.42 $4.33 $4.40 $2.80 184,328
2016-02-08 $4.59 $4.62 $4.49 $4.62 $2.94 105,116
2016-02-05 $4.81 $4.81 $4.73 $4.73 $3.01 30,203
2016-02-04 $4.66 $4.80 $4.65 $4.80 $3.05 61,390
2016-02-03 $4.65 $4.66 $4.49 $4.62 $2.94 54,107
2016-02-02 $4.75 $4.75 $4.62 $4.65 $2.96 136,677
2016-02-01 $4.90 $4.94 $4.89 $4.91 $3.12 69,136
2016-01-29 $4.90 $5.00 $4.90 $4.97 $3.16 52,940
2016-01-28 $4.90 $4.93 $4.81 $4.85 $3.08 64,142
2016-01-27 $4.94 $4.99 $4.88 $4.90 $3.11 47,050
2016-01-26 $4.93 $5.02 $4.93 $5.01 $3.18 167,017
2016-01-25 $4.86 $4.89 $4.80 $4.86 $3.09 192,280
2016-01-22 $5.03 $5.05 $4.94 $5.00 $3.18 129,676
2016-01-21 $4.85 $4.90 $4.82 $4.89 $3.11 149,713
2016-01-20 $4.84 $4.85 $4.73 $4.82 $3.06 201,759
2016-01-19 $5.09 $5.09 $4.96 $5.02 $3.19 124,960
2016-01-15 $5.27 $5.29 $5.20 $5.28 $3.36 46,511
2016-01-14 $5.40 $5.50 $5.40 $5.47 $3.48 103,279
2016-01-13 $5.49 $5.49 $5.33 $5.36 $3.41 42,301
2016-01-12 $5.56 $5.56 $5.46 $5.53 $3.52 108,123
2016-01-11 $5.43 $5.48 $5.40 $5.48 $3.48 46,703
2016-01-08 $5.48 $5.48 $5.36 $5.36 $3.41 53,875
2016-01-07 $5.44 $5.51 $5.39 $5.39 $3.43 31,817
2016-01-06 $5.50 $5.55 $5.49 $5.53 $3.52 32,582
2016-01-05 $5.67 $5.69 $5.62 $5.69 $3.61 156,173
2016-01-04 $5.74 $5.76 $5.68 $5.75 $3.65 843,585
2015-12-31 $5.88 $5.92 $5.81 $5.86 $3.73 46,876
2015-12-30 $5.94 $5.95 $5.88 $5.89 $3.74 34,733
2015-12-29 $5.89 $5.93 $5.85 $5.93 $3.77 41,930
2015-12-28 $5.88 $5.88 $5.83 $5.86 $3.73 46,030
2015-12-24 $5.94 $5.96 $5.92 $5.96 $3.79 18,042
2015-12-23 $5.88 $5.94 $5.86 $5.93 $3.77 51,472
2015-12-22 $5.80 $5.86 $5.78 $5.83 $3.71 112,586
2015-12-21 $5.65 $5.67 $5.61 $5.67 $3.60 80,194
2015-12-18 $5.69 $5.70 $5.62 $5.65 $3.59 86,418
2015-12-17 $5.77 $5.77 $5.70 $5.74 $3.65 86,860
2015-12-16 $5.69 $5.79 $5.65 $5.79 $3.68 70,135
2015-12-15 $5.68 $5.72 $5.65 $5.68 $3.61 189,910
2015-12-14 $5.61 $5.62 $5.53 $5.57 $3.54 54,197
2015-12-11 $5.54 $5.59 $5.51 $5.55 $3.52 21,049
2015-12-10 $5.68 $5.69 $5.64 $5.69 $3.62 18,632
2015-12-09 $5.78 $5.82 $5.68 $5.76 $3.66 42,826
2015-12-08 $5.74 $5.77 $5.71 $5.75 $3.66 50,133
2015-12-07 $5.97 $5.97 $5.86 $5.94 $3.78 36,452
2015-12-04 $6.00 $6.08 $5.98 $5.99 $3.81 16,244
2015-12-03 $6.10 $6.10 $5.97 $6.03 $3.83 40,589
2015-12-02 $5.94 $5.98 $5.87 $5.91 $3.76 28,432
2015-12-01 $6.03 $6.04 $6.00 $6.04 $3.84 52,609
2015-11-30 $5.96 $6.00 $5.94 $6.00 $3.81 37,886
2015-11-27 $6.00 $6.02 $5.96 $5.99 $3.81 13,998
2015-11-25 $5.86 $5.93 $5.86 $5.90 $3.75 21,642
2015-11-24 $5.91 $5.96 $5.87 $5.96 $3.79 76,786
2015-11-23 $5.97 $5.97 $5.92 $5.95 $3.78 56,494
2015-11-20 $6.09 $6.09 $5.96 $6.00 $3.81 28,169
2015-11-19 $6.14 $6.16 $6.11 $6.16 $3.92 16,415
2015-11-18 $6.02 $6.06 $5.98 $6.06 $3.85 33,860
2015-11-17 $5.93 $5.95 $5.85 $5.87 $3.73 74,105
2015-11-16 $5.85 $5.91 $5.81 $5.89 $3.74 20,227
2015-11-13 $5.97 $5.97 $5.93 $5.95 $3.78 179,330
2015-11-12 $5.98 $6.03 $5.98 $5.99 $3.81 9,059
2015-11-11 $5.98 $6.11 $5.96 $6.07 $3.86 45,146
2015-11-10 $5.82 $5.87 $5.79 $5.83 $3.71 50,510
2015-11-09 $5.96 $5.96 $5.87 $5.92 $3.76 135,637
2015-11-06 $5.84 $5.91 $5.78 $5.88 $3.74 10,861
2015-11-05 $5.90 $5.90 $5.78 $5.84 $3.71 68,192
2015-11-04 $6.45 $6.45 $6.35 $6.37 $4.05 101,945
2015-11-03 $6.32 $6.42 $6.32 $6.42 $4.08 65,605
2015-11-02 $6.45 $6.48 $6.40 $6.44 $4.09 13,037
2015-10-30 $6.31 $6.34 $6.25 $6.25 $3.97 17,575
2015-10-29 $6.22 $6.25 $6.18 $6.21 $3.95 40,807
2015-10-28 $6.33 $6.39 $6.26 $6.35 $4.04 31,667
2015-10-27 $6.37 $6.38 $6.28 $6.31 $4.01 12,592
2015-10-26 $6.37 $6.39 $6.35 $6.35 $4.04 7,043
2015-10-23 $6.23 $6.31 $6.23 $6.26 $3.98 16,710
2015-10-22 $6.19 $6.23 $6.15 $6.17 $3.92 10,775
2015-10-21 $6.24 $6.24 $6.16 $6.18 $3.93 20,234
2015-10-20 $6.19 $6.26 $6.19 $6.25 $3.97 65,600
2015-10-19 $6.27 $6.30 $6.23 $6.27 $3.99 26,344
2015-10-16 $6.30 $6.30 $6.24 $6.26 $3.98 12,261
2015-10-15 $6.16 $6.28 $6.16 $6.28 $3.99 22,460
2015-10-14 $6.21 $6.26 $6.20 $6.24 $3.96 6,512
2015-10-13 $6.24 $6.24 $6.19 $6.19 $3.93 17,820
2015-10-12 $6.33 $6.36 $6.33 $6.36 $4.04 4,936
2015-10-09 $6.42 $6.42 $6.35 $6.40 $4.07 10,202
2015-10-08 $6.28 $6.34 $6.24 $6.28 $3.99 13,208
2015-10-07 $6.35 $6.36 $6.23 $6.32 $4.02 36,172
2015-10-06 $6.13 $6.16 $6.11 $6.13 $3.90 51,760
2015-10-05 $5.90 $5.93 $5.86 $5.91 $3.76 13,977
2015-10-02 $5.76 $5.85 $5.75 $5.84 $3.71 25,882
2015-10-01 $5.67 $5.73 $5.66 $5.73 $3.64 154,368
2015-09-30 $5.70 $5.71 $5.61 $5.68 $3.61 75,167
2015-09-29 $5.65 $5.68 $5.61 $5.64 $3.59 104,402
2015-09-28 $5.60 $5.66 $5.60 $5.66 $3.60 12,691
2015-09-25 $5.81 $5.81 $5.74 $5.79 $3.68 22,989
2015-09-24 $5.77 $5.84 $5.75 $5.84 $3.71 12,930
2015-09-23 $5.89 $5.89 $5.77 $5.85 $3.72 13,457
2015-09-22 $5.97 $5.97 $5.90 $5.97 $3.80 32,774
2015-09-21 $6.19 $6.19 $6.12 $6.12 $3.89 9,867
2015-09-18 $6.21 $6.24 $6.15 $6.24 $3.97 8,528
2015-09-17 $6.29 $6.45 $6.29 $6.37 $4.05 12,679
2015-09-16 $6.35 $6.40 $6.35 $6.40 $4.07 15,355
2015-09-15 $6.31 $6.43 $6.31 $6.38 $4.06 30,442
2015-09-14 $6.31 $6.31 $6.24 $6.31 $4.01 55,695
2015-09-11 $6.42 $6.55 $6.42 $6.54 $4.16 15,939
2015-09-10 $6.53 $6.59 $6.53 $6.58 $4.18 36,316
2015-09-09 $6.68 $6.68 $6.48 $6.52 $4.14 28,327
2015-09-08 $6.49 $6.56 $6.47 $6.49 $4.13 19,336
2015-09-04 $6.49 $6.53 $6.44 $6.49 $4.13 15,061

Credit Agricole S.A. (CRARY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.