Crown Crafts Inc (CRWS) Exchange: NASDAQ

Data as of July 12, 2024

$5.13 ($0.08) 1.56%

Crown Crafts Inc - Daily Information
Click for more stock information on Crown Crafts Inc.
Daily Information Data
Date July 12, 2024
Open $5.12
Previous Close $5.13
High $5.15
Low $5.10
Adjusted Open $5.12
Previous Adjusted Close $5.13
Adjusted High $5.15
Adjusted Low $5.10

About Crown Crafts Inc (CRWS)

Crown Crafts, Inc. designs, markets and distributes infant, toddler and juvenile consumer products. Founded in 1957, Crown Crafts is one of America’s largest producers of infant bedding, toddler bedding, bibs and developmental toys. The Company operates through its two wholly-owned subsidiaries, NoJo Baby & Kids, Inc. and Sassy Baby, Inc., which market a variety of infant, toddler and juvenile products under Company-owned trademarks, as well as licensed collections and exclusive private label programs. Sales are made directly to retailers such as mass merchants, large chain stores and juvenile specialty stores.

Historical Stock Data for Crown Crafts Inc (CRWS)

Date Open High Low Close Adj.Close Volume
2024-06-07 $5.12 $5.15 $5.10 $5.13 $5.13 4,936
2024-06-06 $5.12 $5.15 $5.05 $5.05 $5.05 24,015
2024-06-05 $5.10 $5.19 $5.07 $5.17 $5.17 6,289
2024-06-04 $5.17 $5.18 $5.11 $5.11 $5.11 4,107
2024-06-03 $5.14 $5.21 $5.04 $5.20 $5.20 14,799
2024-05-31 $5.24 $5.27 $5.22 $5.22 $5.22 3,207
2024-05-30 $5.25 $5.25 $5.15 $5.22 $5.22 3,145
2024-05-29 $5.25 $5.29 $5.12 $5.27 $5.27 2,199
2024-05-28 $5.21 $5.30 $5.21 $5.30 $5.30 2,269
2024-05-24 $5.24 $5.27 $5.10 $5.25 $5.25 11,675
2024-05-23 $5.26 $5.27 $5.21 $5.27 $5.27 6,709
2024-05-22 $5.28 $5.30 $5.25 $5.28 $5.28 4,479
2024-05-21 $5.20 $5.28 $5.20 $5.28 $5.28 3,660
2024-05-20 $5.20 $5.24 $5.20 $5.20 $5.20 11,306
2024-05-17 $5.13 $5.19 $5.10 $5.19 $5.19 10,408
2024-05-16 $5.08 $5.12 $5.08 $5.10 $5.10 8,797
2024-05-15 $5.06 $5.08 $5.06 $5.08 $5.08 3,769
2024-05-14 $5.05 $5.07 $5.01 $5.06 $5.06 11,981
2024-05-13 $5.10 $5.10 $5.05 $5.05 $5.05 18,691
2024-05-10 $5.05 $5.11 $5.05 $5.11 $5.11 9,579
2024-05-09 $5.08 $5.10 $5.06 $5.06 $5.06 8,061
2024-05-08 $5.01 $5.11 $5.01 $5.08 $5.08 10,218
2024-05-07 $5.10 $5.10 $5.03 $5.05 $5.05 5,768
2024-05-06 $5.13 $5.13 $5.05 $5.06 $5.06 13,685
2024-05-03 $5.10 $5.10 $5.08 $5.08 $5.08 2,084
2024-05-02 $5.08 $5.11 $5.07 $5.07 $5.07 3,491
2024-05-01 $5.08 $5.09 $5.07 $5.08 $5.08 5,445
2024-04-30 $5.10 $5.10 $5.08 $5.08 $5.08 1,773
2024-04-29 $5.08 $5.10 $5.07 $5.09 $5.09 12,580
2024-04-26 $5.15 $5.15 $5.08 $5.10 $5.10 6,693
2024-04-25 $5.11 $5.11 $5.07 $5.07 $5.07 2,572
2024-04-24 $5.15 $5.15 $5.11 $5.14 $5.14 5,543
2024-04-23 $5.13 $5.16 $5.13 $5.14 $5.14 6,480
2024-04-22 $5.00 $5.11 $5.00 $5.11 $5.11 13,583
2024-04-19 $5.03 $5.07 $4.97 $5.02 $5.02 14,332
2024-04-18 $5.20 $5.20 $4.93 $4.98 $4.98 22,852
2024-04-17 $5.27 $5.27 $5.09 $5.09 $5.09 19,479
2024-04-16 $5.28 $5.28 $5.21 $5.26 $5.26 8,775
2024-04-15 $5.28 $5.38 $5.28 $5.29 $5.29 8,117
2024-04-12 $5.29 $5.30 $5.23 $5.30 $5.30 8,119
2024-04-11 $5.28 $5.28 $5.20 $5.25 $5.25 7,827
2024-04-10 $5.26 $5.30 $5.22 $5.25 $5.25 5,447
2024-04-09 $5.39 $5.39 $5.26 $5.28 $5.28 5,612
2024-04-08 $5.19 $5.39 $5.19 $5.34 $5.34 23,149
2024-04-05 $5.23 $5.30 $5.20 $5.23 $5.23 47,380
2024-04-04 $5.33 $5.33 $5.16 $5.20 $5.20 14,450
2024-04-03 $5.37 $5.38 $5.26 $5.28 $5.28 13,744
2024-04-02 $5.23 $5.33 $5.23 $5.31 $5.31 11,649
2024-04-01 $5.10 $5.34 $5.10 $5.33 $5.33 22,069
2024-03-28 $5.24 $5.24 $5.01 $5.10 $5.10 39,542
2024-03-27 $5.37 $5.51 $5.18 $5.19 $5.19 32,480
2024-03-26 $5.36 $5.43 $5.27 $5.27 $5.27 9,756
2024-03-25 $5.55 $5.55 $5.41 $5.41 $5.41 8,909
2024-03-22 $5.59 $5.61 $5.55 $5.58 $5.58 7,715
2024-03-21 $5.44 $5.60 $5.44 $5.58 $5.58 14,518
2024-03-20 $5.42 $5.55 $5.42 $5.54 $5.54 9,065
2024-03-19 $5.32 $5.45 $5.32 $5.40 $5.40 11,582
2024-03-18 $5.40 $5.41 $5.30 $5.30 $5.30 10,440
2024-03-15 $5.38 $5.43 $5.37 $5.40 $5.40 34,353
2024-03-14 $5.41 $5.41 $5.30 $5.38 $5.38 15,341
2024-03-13 $5.44 $5.54 $5.42 $5.42 $5.34 4,367
2024-03-12 $5.52 $5.52 $5.40 $5.40 $5.32 5,610
2024-03-11 $5.61 $5.67 $5.45 $5.45 $5.37 25,193
2024-03-08 $5.67 $5.67 $5.60 $5.60 $5.52 3,418
2024-03-07 $5.68 $5.73 $5.60 $5.65 $5.57 8,960
2024-03-06 $5.75 $5.77 $5.65 $5.65 $5.57 7,372
2024-03-05 $5.70 $5.75 $5.69 $5.75 $5.67 9,919
2024-03-04 $5.77 $5.79 $5.68 $5.70 $5.62 18,886
2024-03-01 $5.52 $5.76 $5.52 $5.67 $5.59 15,769
2024-02-29 $5.44 $5.50 $5.42 $5.50 $5.42 38,126
2024-02-28 $5.47 $5.47 $5.39 $5.44 $5.36 11,272
2024-02-27 $5.43 $5.47 $5.40 $5.47 $5.39 20,618
2024-02-26 $5.42 $5.48 $5.37 $5.45 $5.37 37,346
2024-02-23 $5.58 $5.58 $5.41 $5.41 $5.33 11,094
2024-02-22 $5.44 $5.54 $5.39 $5.54 $5.46 22,163
2024-02-21 $5.50 $5.50 $5.36 $5.41 $5.33 8,639
2024-02-20 $5.72 $5.72 $5.50 $5.50 $5.42 15,140
2024-02-16 $5.90 $5.90 $5.58 $5.72 $5.72 13,450
2024-02-15 $5.69 $5.97 $5.69 $5.90 $5.90 133,004
2024-02-14 $5.38 $5.74 $5.34 $5.70 $5.70 129,357
2024-02-13 $5.30 $5.30 $5.27 $5.29 $5.29 17,165
2024-02-12 $5.27 $5.30 $5.25 $5.29 $5.29 15,656
2024-02-09 $5.26 $5.27 $5.24 $5.27 $5.27 4,089
2024-02-08 $5.24 $5.26 $5.24 $5.24 $5.24 4,760
2024-02-07 $5.22 $5.24 $5.19 $5.24 $5.24 10,411
2024-02-06 $5.24 $5.24 $5.22 $5.23 $5.23 5,845
2024-02-05 $5.25 $5.25 $5.21 $5.22 $5.22 7,491
2024-02-02 $5.24 $5.24 $5.21 $5.24 $5.24 8,255
2024-02-01 $5.25 $5.25 $5.19 $5.19 $5.19 10,394
2024-01-31 $5.28 $5.33 $5.23 $5.23 $5.23 17,303
2024-01-30 $5.30 $5.30 $5.26 $5.29 $5.29 12,586
2024-01-29 $5.25 $5.30 $5.20 $5.20 $5.20 11,943
2024-01-26 $5.30 $5.34 $5.21 $5.25 $5.25 19,501
2024-01-25 $5.19 $5.33 $5.15 $5.33 $5.33 15,228
2024-01-24 $5.00 $5.38 $5.00 $5.18 $5.18 101,763
2024-01-23 $4.99 $5.13 $4.99 $5.02 $5.02 41,948
2024-01-22 $4.98 $4.99 $4.93 $4.97 $4.97 5,849
2024-01-19 $4.97 $4.98 $4.93 $4.98 $4.98 6,588
2024-01-18 $4.96 $5.00 $4.96 $4.97 $4.97 4,719
2024-01-17 $4.93 $4.96 $4.92 $4.96 $4.96 5,659
2024-01-16 $4.94 $4.94 $4.90 $4.93 $4.93 7,863
2024-01-12 $4.90 $4.94 $4.90 $4.93 $4.93 7,649
2024-01-11 $4.94 $4.96 $4.90 $4.90 $4.90 13,072
2024-01-10 $4.87 $4.98 $4.87 $4.94 $4.94 9,840
2024-01-09 $4.90 $4.94 $4.85 $4.91 $4.91 10,187
2024-01-08 $4.88 $4.92 $4.84 $4.89 $4.89 20,862
2024-01-05 $4.94 $4.97 $4.86 $4.87 $4.87 12,961
2024-01-04 $4.99 $5.00 $4.85 $4.90 $4.90 16,378
2024-01-03 $4.97 $5.00 $4.96 $4.99 $4.99 11,227
2024-01-02 $4.99 $5.00 $4.96 $4.97 $4.97 25,252
2023-12-29 $4.90 $4.96 $4.86 $4.96 $4.96 24,625
2023-12-28 $4.98 $4.98 $4.83 $4.86 $4.86 30,192
2023-12-27 $4.94 $4.99 $4.94 $4.98 $4.98 25,312
2023-12-26 $4.98 $4.98 $4.80 $4.88 $4.88 37,107
2023-12-22 $4.99 $5.00 $4.95 $5.00 $5.00 20,449
2023-12-21 $5.04 $5.06 $4.98 $5.00 $5.00 11,323
2023-12-20 $5.05 $5.15 $4.93 $5.06 $5.06 68,683
2023-12-19 $4.96 $5.04 $4.94 $5.04 $5.04 32,852
2023-12-18 $4.98 $5.00 $4.92 $4.97 $4.97 13,441
2023-12-15 $5.04 $5.04 $4.97 $5.01 $5.01 27,928
2023-12-14 $5.04 $5.12 $4.95 $5.00 $5.00 38,680
2023-12-13 $5.12 $5.13 $5.07 $5.12 $5.04 11,422
2023-12-12 $5.08 $5.14 $5.08 $5.13 $5.05 18,267
2023-12-11 $5.00 $5.10 $5.00 $5.09 $5.00 8,699
2023-12-08 $4.84 $5.16 $4.84 $5.08 $5.00 30,986
2023-12-07 $4.85 $4.98 $4.83 $4.91 $4.83 42,218
2023-12-06 $5.04 $5.05 $4.70 $5.00 $4.92 35,632
2023-12-05 $5.00 $5.03 $4.99 $4.99 $4.91 11,411
2023-12-04 $4.98 $5.02 $4.97 $5.00 $4.92 24,698
2023-12-01 $4.91 $4.98 $4.91 $4.98 $4.98 5,616
2023-11-30 $4.86 $4.94 $4.84 $4.91 $4.91 10,269
2023-11-29 $5.00 $5.04 $4.90 $4.90 $4.90 18,745
2023-11-28 $4.95 $4.98 $4.89 $4.96 $4.96 11,060
2023-11-27 $4.97 $4.97 $4.82 $4.90 $4.90 33,269
2023-11-24 $4.88 $4.95 $4.87 $4.92 $4.92 13,911
2023-11-22 $4.82 $4.87 $4.80 $4.87 $4.87 13,352
2023-11-21 $4.70 $4.81 $4.70 $4.81 $4.81 18,043
2023-11-20 $4.73 $4.73 $4.67 $4.67 $4.67 16,035
2023-11-17 $4.77 $4.77 $4.63 $4.73 $4.73 25,451
2023-11-16 $4.53 $4.76 $4.51 $4.74 $4.74 52,361
2023-11-15 $4.55 $4.79 $4.53 $4.63 $4.63 111,273
2023-11-14 $4.23 $4.27 $4.19 $4.21 $4.21 24,999
2023-11-13 $4.16 $4.23 $4.16 $4.17 $4.17 6,883
2023-11-10 $4.18 $4.23 $4.16 $4.23 $4.23 6,170
2023-11-09 $4.26 $4.26 $4.19 $4.20 $4.20 7,741
2023-11-08 $4.21 $4.26 $4.21 $4.23 $4.23 2,690
2023-11-07 $4.20 $4.26 $4.20 $4.20 $4.20 25,039
2023-11-06 $4.25 $4.27 $4.20 $4.21 $4.21 5,835
2023-11-03 $4.23 $4.26 $4.20 $4.20 $4.20 21,378
2023-11-02 $4.25 $4.25 $4.16 $4.16 $4.16 7,830
2023-11-01 $4.16 $4.20 $4.16 $4.20 $4.20 2,465
2023-10-31 $4.21 $4.27 $4.20 $4.20 $4.20 2,128
2023-10-30 $4.11 $4.23 $4.11 $4.23 $4.23 3,406
2023-10-27 $4.13 $4.26 $4.13 $4.15 $4.15 14,533
2023-10-26 $4.22 $4.29 $4.18 $4.20 $4.20 24,918
2023-10-25 $4.19 $4.25 $4.19 $4.22 $4.22 9,200
2023-10-24 $4.29 $4.29 $4.23 $4.25 $4.25 16,725
2023-10-23 $4.35 $4.35 $4.26 $4.32 $4.32 5,570
2023-10-20 $4.35 $4.38 $4.29 $4.29 $4.29 12,957
2023-10-19 $4.31 $4.39 $4.31 $4.33 $4.33 3,056
2023-10-18 $4.33 $4.40 $4.30 $4.30 $4.30 9,432
2023-10-17 $4.42 $4.46 $4.33 $4.33 $4.33 25,026
2023-10-16 $4.53 $4.66 $4.42 $4.42 $4.42 26,666
2023-10-13 $4.62 $4.62 $4.52 $4.54 $4.54 7,755
2023-10-12 $4.64 $4.64 $4.55 $4.58 $4.58 4,682
2023-10-11 $4.58 $4.68 $4.57 $4.58 $4.58 24,058
2023-10-10 $4.66 $4.78 $4.54 $4.54 $4.54 12,909
2023-10-09 $4.60 $4.68 $4.59 $4.59 $4.59 9,565
2023-10-06 $4.61 $4.61 $4.54 $4.60 $4.60 7,838
2023-10-05 $4.65 $4.69 $4.57 $4.57 $4.57 11,975
2023-10-04 $4.64 $4.71 $4.61 $4.62 $4.62 4,638
2023-10-03 $4.63 $4.66 $4.60 $4.60 $4.60 9,851
2023-10-02 $4.77 $4.77 $4.61 $4.70 $4.70 12,427
2023-09-29 $4.85 $4.86 $4.71 $4.71 $4.71 16,819
2023-09-28 $4.80 $4.86 $4.80 $4.83 $4.83 1,756
2023-09-27 $4.86 $4.86 $4.82 $4.83 $4.83 5,196
2023-09-26 $4.86 $4.91 $4.84 $4.87 $4.87 1,851
2023-09-25 $4.95 $4.95 $4.88 $4.89 $4.89 2,838
2023-09-22 $4.95 $4.96 $4.91 $4.94 $4.94 4,144
2023-09-21 $5.00 $5.00 $4.92 $4.96 $4.96 4,451
2023-09-20 $5.01 $5.01 $4.93 $4.93 $4.93 2,493
2023-09-19 $5.00 $5.00 $4.92 $5.00 $5.00 16,698
2023-09-18 $5.00 $5.02 $4.95 $5.02 $5.02 5,891
2023-09-15 $4.94 $5.01 $4.87 $5.01 $5.01 50,973
2023-09-14 $4.92 $5.00 $4.85 $4.98 $4.98 7,264
2023-09-13 $4.87 $4.96 $4.87 $4.94 $4.86 8,524
2023-09-12 $4.92 $4.98 $4.90 $4.90 $4.82 7,689
2023-09-11 $4.88 $4.96 $4.88 $4.90 $4.82 5,726
2023-09-08 $4.90 $4.97 $4.86 $4.89 $4.89 10,829
2023-09-07 $4.96 $4.99 $4.92 $4.94 $4.94 4,536
2023-09-06 $4.99 $5.00 $4.91 $4.94 $4.94 6,323
2023-09-05 $5.02 $5.02 $4.97 $4.99 $4.99 3,669
2023-09-01 $5.00 $5.04 $4.96 $4.97 $4.97 6,157
2023-08-31 $5.01 $5.01 $4.96 $4.96 $4.96 3,234
2023-08-30 $5.02 $5.03 $5.01 $5.02 $5.02 12,740
2023-08-29 $4.92 $5.01 $4.92 $5.00 $5.00 1,054
2023-08-28 $4.98 $5.01 $4.82 $4.97 $4.97 28,947
2023-08-25 $4.95 $4.99 $4.90 $4.99 $4.99 18,125
2023-08-24 $4.95 $5.00 $4.95 $4.99 $4.99 2,527
2023-08-23 $4.96 $5.00 $4.93 $4.94 $4.94 4,471
2023-08-22 $5.00 $5.00 $4.93 $4.98 $4.98 7,217
2023-08-21 $4.93 $5.00 $4.93 $4.96 $4.96 7,813
2023-08-18 $5.05 $5.05 $4.88 $4.92 $4.92 8,167
2023-08-17 $4.88 $5.05 $4.82 $5.00 $5.00 66,533
2023-08-16 $4.85 $4.89 $4.82 $4.82 $4.82 15,665
2023-08-15 $4.82 $4.94 $4.82 $4.85 $4.85 8,004
2023-08-14 $4.83 $4.83 $4.72 $4.77 $4.77 24,253
2023-08-11 $4.80 $4.89 $4.76 $4.78 $4.78 22,893
2023-08-10 $4.95 $4.95 $4.81 $4.82 $4.82 27,951
2023-08-09 $4.92 $4.93 $4.87 $4.89 $4.89 10,118
2023-08-08 $4.99 $4.99 $4.92 $4.92 $4.92 21,220
2023-08-07 $4.93 $4.99 $4.93 $4.96 $4.96 4,009
2023-08-04 $4.94 $4.98 $4.94 $4.98 $4.98 6,273
2023-08-03 $4.99 $5.02 $4.87 $4.92 $4.92 22,212
2023-08-02 $5.05 $5.05 $4.98 $4.99 $4.99 10,567
2023-08-01 $5.02 $5.05 $5.02 $5.04 $5.04 5,998
2023-07-31 $5.04 $5.05 $5.00 $5.02 $5.02 15,308
2023-07-28 $5.01 $5.08 $5.01 $5.03 $5.03 8,559
2023-07-27 $5.01 $5.05 $5.01 $5.03 $5.03 7,933
2023-07-26 $4.99 $5.05 $4.99 $5.05 $5.05 6,054
2023-07-25 $4.98 $5.02 $4.98 $4.99 $4.99 2,374
2023-07-24 $5.00 $5.02 $4.98 $5.00 $5.00 19,026
2023-07-21 $5.05 $5.05 $5.03 $5.03 $5.03 7,761
2023-07-20 $5.00 $5.02 $4.98 $5.02 $5.02 20,611
2023-07-19 $5.00 $5.05 $5.00 $5.04 $5.04 3,897
2023-07-18 $5.05 $5.07 $5.03 $5.05 $5.05 8,301
2023-07-17 $4.98 $5.09 $4.98 $5.04 $5.04 10,365
2023-07-14 $5.07 $5.09 $4.99 $4.99 $4.99 5,125
2023-07-13 $5.09 $5.14 $5.05 $5.06 $5.06 13,568
2023-07-12 $5.06 $5.07 $5.02 $5.03 $5.03 13,055
2023-07-11 $4.96 $5.03 $4.96 $5.00 $5.00 3,425
2023-07-10 $4.93 $5.08 $4.92 $4.95 $4.95 58,911
2023-07-07 $4.97 $5.01 $4.92 $4.94 $4.94 13,921
2023-07-06 $4.97 $4.98 $4.93 $4.94 $4.94 7,920
2023-07-05 $5.00 $5.02 $4.96 $4.96 $4.96 15,372
2023-07-03 $4.96 $5.00 $4.95 $5.00 $5.00 16,736
2023-06-30 $5.02 $5.02 $4.96 $5.01 $5.01 7,714
2023-06-29 $4.96 $5.06 $4.96 $5.02 $5.02 21,065
2023-06-28 $5.03 $5.09 $4.97 $4.98 $4.98 32,105
2023-06-27 $5.06 $5.13 $5.00 $5.00 $5.00 60,758
2023-06-26 $5.17 $5.19 $5.07 $5.09 $5.09 17,918
2023-06-23 $5.14 $5.18 $5.08 $5.16 $5.16 24,148
2023-06-22 $5.07 $5.20 $5.06 $5.09 $5.09 36,223
2023-06-21 $5.40 $5.49 $5.26 $5.26 $5.26 13,844
2023-06-20 $5.53 $5.53 $5.32 $5.39 $5.39 12,723
2023-06-16 $5.25 $5.56 $5.13 $5.56 $5.56 38,602
2023-06-15 $5.20 $5.25 $5.16 $5.17 $5.17 12,850
2023-06-14 $5.17 $5.24 $5.15 $5.21 $5.21 23,252
2023-06-13 $5.20 $5.21 $5.17 $5.17 $5.17 13,539
2023-06-12 $5.17 $5.21 $5.16 $5.20 $5.20 15,678
2023-06-09 $5.19 $5.19 $5.16 $5.16 $5.16 7,332
2023-06-08 $5.15 $5.20 $5.15 $5.17 $5.17 5,132
2023-06-07 $5.18 $5.20 $5.10 $5.15 $5.15 12,769
2023-06-06 $5.16 $5.17 $5.11 $5.13 $5.13 9,476
2023-06-05 $5.20 $5.20 $5.11 $5.18 $5.18 3,639
2023-06-02 $5.12 $5.21 $5.10 $5.16 $5.16 10,501
2023-06-01 $5.16 $5.17 $5.10 $5.17 $5.17 15,601
2023-05-31 $5.18 $5.21 $5.12 $5.15 $5.15 4,685
2023-05-30 $5.14 $5.41 $5.14 $5.14 $5.14 29,253
2023-05-26 $5.12 $5.19 $5.12 $5.16 $5.16 17,962
2023-05-25 $5.15 $5.15 $5.11 $5.11 $5.11 3,040
2023-05-24 $5.23 $5.23 $5.16 $5.18 $5.18 12,005
2023-05-23 $5.22 $5.24 $5.11 $5.14 $5.14 9,692
2023-05-22 $5.30 $5.41 $5.06 $5.15 $5.15 23,458
2023-05-19 $5.23 $5.23 $5.06 $5.07 $5.07 8,846
2023-05-18 $5.25 $5.27 $5.22 $5.25 $5.25 4,702
2023-05-17 $5.40 $5.40 $5.14 $5.27 $5.27 2,538
2023-05-16 $5.21 $5.24 $5.11 $5.11 $5.11 4,317
2023-05-15 $5.11 $5.15 $5.06 $5.11 $5.11 24,036
2023-05-12 $5.15 $5.26 $5.12 $5.13 $5.13 11,514
2023-05-11 $5.32 $5.32 $5.15 $5.17 $5.17 15,401
2023-05-10 $5.28 $5.31 $5.20 $5.22 $5.22 7,619
2023-05-09 $5.21 $5.28 $5.21 $5.28 $5.28 1,727
2023-05-08 $5.23 $5.33 $5.23 $5.24 $5.24 14,598
2023-05-05 $5.29 $5.45 $5.28 $5.31 $5.31 3,710
2023-05-04 $5.40 $5.40 $5.25 $5.25 $5.25 14,056
2023-05-03 $5.45 $5.51 $5.33 $5.33 $5.33 6,222
2023-05-02 $5.51 $5.52 $5.40 $5.46 $5.46 2,510
2023-05-01 $5.57 $5.57 $5.46 $5.48 $5.48 4,678
2023-04-28 $5.55 $5.64 $5.44 $5.64 $5.64 1,757
2023-04-27 $5.55 $5.58 $5.32 $5.57 $5.57 20,927
2023-04-26 $5.57 $5.62 $5.55 $5.59 $5.59 8,331
2023-04-25 $5.67 $5.67 $5.60 $5.64 $5.64 3,928
2023-04-24 $5.68 $5.68 $5.62 $5.66 $5.66 4,352
2023-04-21 $5.68 $5.68 $5.67 $5.67 $5.67 1,461
2023-04-20 $5.56 $5.66 $5.56 $5.66 $5.66 5,155
2023-04-19 $5.65 $5.69 $5.65 $5.68 $5.68 5,828
2023-04-18 $5.64 $5.70 $5.61 $5.66 $5.66 4,208
2023-04-17 $5.62 $5.70 $5.62 $5.66 $5.66 2,298
2023-04-14 $5.63 $5.66 $5.56 $5.64 $5.64 8,951
2023-04-13 $5.65 $5.68 $5.57 $5.65 $5.65 38,643
2023-04-12 $5.68 $5.69 $5.62 $5.64 $5.64 7,569
2023-04-11 $5.62 $5.78 $5.54 $5.64 $5.64 18,287
2023-04-10 $5.62 $5.71 $5.53 $5.60 $5.60 12,060
2023-04-06 $5.69 $5.69 $5.61 $5.63 $5.63 4,483
2023-04-05 $5.75 $5.79 $5.71 $5.71 $5.71 4,993
2023-04-04 $5.74 $5.75 $5.70 $5.70 $5.70 1,929
2023-04-03 $5.78 $5.79 $5.67 $5.70 $5.70 9,465
2023-03-31 $5.78 $5.79 $5.73 $5.76 $5.76 5,702
2023-03-30 $5.68 $5.77 $5.66 $5.75 $5.75 1,830
2023-03-29 $5.74 $5.75 $5.63 $5.65 $5.65 28,987
2023-03-28 $5.76 $5.79 $5.66 $5.67 $5.67 5,836
2023-03-27 $5.72 $5.76 $5.70 $5.70 $5.70 6,800
2023-03-24 $5.68 $5.68 $5.61 $5.68 $5.68 5,587
2023-03-23 $5.86 $5.86 $5.66 $5.69 $5.69 14,896
2023-03-22 $5.74 $5.87 $5.74 $5.80 $5.80 45,671
2023-03-21 $5.87 $5.87 $5.80 $5.85 $5.85 15,486
2023-03-20 $5.81 $5.81 $5.60 $5.81 $5.81 21,407
2023-03-17 $5.78 $5.78 $5.61 $5.74 $5.74 15,132
2023-03-16 $5.65 $5.84 $5.61 $5.72 $5.72 15,879
2023-03-15 $5.85 $5.85 $5.70 $5.75 $5.75 7,702
2023-03-14 $5.67 $5.92 $5.67 $5.75 $5.75 17,822
2023-03-13 $5.68 $5.74 $5.68 $5.69 $5.69 9,807
2023-03-10 $5.82 $5.82 $5.75 $5.80 $5.80 6,074
2023-03-09 $5.75 $5.83 $5.72 $5.81 $5.81 9,381
2023-03-08 $5.75 $5.77 $5.75 $5.77 $5.77 4,009
2023-03-07 $5.75 $5.80 $5.73 $5.80 $5.80 5,127
2023-03-06 $5.72 $5.78 $5.70 $5.75 $5.75 7,814
2023-03-03 $5.62 $5.72 $5.62 $5.68 $5.68 11,228
2023-03-02 $5.65 $5.70 $5.63 $5.67 $5.67 3,459
2023-03-01 $5.69 $5.71 $5.63 $5.63 $5.63 6,933
2023-02-28 $5.62 $5.67 $5.62 $5.65 $5.65 4,925
2023-02-27 $5.52 $5.69 $5.52 $5.58 $5.58 12,891
2023-02-24 $5.70 $5.81 $5.52 $5.52 $5.52 26,948
2023-02-23 $5.66 $5.75 $5.66 $5.73 $5.73 18,537
2023-02-22 $5.75 $5.75 $5.65 $5.68 $5.68 12,022
2023-02-21 $5.86 $5.88 $5.73 $5.73 $5.73 2,927
2023-02-17 $5.70 $5.76 $5.70 $5.76 $5.76 6,683
2023-02-16 $5.60 $5.73 $5.56 $5.70 $5.70 13,223
2023-02-15 $5.70 $5.70 $5.55 $5.64 $5.64 33,495
2023-02-14 $5.85 $5.90 $5.85 $5.90 $5.90 6,422
2023-02-13 $5.88 $5.90 $5.87 $5.88 $5.88 2,237
2023-02-10 $5.85 $5.89 $5.83 $5.86 $5.86 6,118
2023-02-09 $5.89 $5.89 $5.85 $5.87 $5.87 3,335
2023-02-08 $5.94 $5.94 $5.82 $5.89 $5.89 12,637
2023-02-07 $5.93 $5.93 $5.86 $5.88 $5.88 5,746
2023-02-06 $5.92 $5.99 $5.88 $5.90 $5.90 19,130
2023-02-03 $5.90 $5.95 $5.90 $5.93 $5.93 17,373
2023-02-02 $5.80 $5.92 $5.80 $5.89 $5.89 17,502
2023-02-01 $5.88 $5.95 $5.81 $5.88 $5.88 21,935
2023-01-31 $5.78 $5.87 $5.70 $5.81 $5.81 31,334
2023-01-30 $5.62 $5.79 $5.62 $5.68 $5.68 15,321
2023-01-27 $5.59 $5.60 $5.53 $5.60 $5.60 12,523
2023-01-26 $5.60 $5.61 $5.51 $5.53 $5.53 35,496
2023-01-25 $5.62 $5.64 $5.51 $5.53 $5.53 14,709
2023-01-24 $5.60 $5.69 $5.60 $5.61 $5.61 14,429
2023-01-23 $5.65 $5.73 $5.59 $5.65 $5.65 28,414
2023-01-20 $5.54 $5.71 $5.49 $5.65 $5.65 48,530
2023-01-19 $5.58 $5.59 $5.53 $5.55 $5.55 12,743
2023-01-18 $5.59 $5.59 $5.50 $5.56 $5.56 23,454
2023-01-17 $5.58 $5.59 $5.51 $5.58 $5.58 18,745
2023-01-13 $5.57 $5.58 $5.53 $5.58 $5.58 15,027
2023-01-12 $5.58 $5.58 $5.48 $5.54 $5.54 12,126
2023-01-11 $5.59 $5.59 $5.48 $5.53 $5.53 20,309
2023-01-10 $5.57 $5.57 $5.45 $5.57 $5.57 15,935
2023-01-09 $5.49 $5.59 $5.47 $5.53 $5.53 17,810
2023-01-06 $5.49 $5.49 $5.45 $5.47 $5.47 11,207
2023-01-05 $5.46 $5.46 $5.42 $5.43 $5.43 4,518
2023-01-04 $5.47 $5.48 $5.41 $5.41 $5.41 9,073
2023-01-03 $5.29 $5.44 $5.29 $5.43 $5.43 8,710
2022-12-30 $5.32 $5.34 $5.10 $5.34 $5.34 28,470
2022-12-29 $5.34 $5.34 $5.26 $5.26 $5.26 17,471
2022-12-28 $5.31 $5.35 $5.31 $5.33 $5.33 7,033
2022-12-27 $5.35 $5.35 $5.31 $5.32 $5.32 18,238
2022-12-23 $5.31 $5.38 $5.30 $5.30 $5.30 164,241
2022-12-22 $5.39 $5.40 $5.31 $5.31 $5.31 14,773
2022-12-21 $5.37 $5.44 $5.31 $5.34 $5.34 23,110
2022-12-20 $5.32 $5.38 $5.26 $5.26 $5.26 51,633
2022-12-19 $5.49 $5.49 $5.26 $5.30 $5.30 26,010
2022-12-16 $5.55 $5.55 $5.45 $5.45 $5.45 14,509
2022-12-15 $5.70 $5.70 $5.50 $5.55 $5.55 47,366
2022-12-14 $5.83 $5.83 $5.72 $5.72 $5.64 10,398
2022-12-13 $5.77 $5.82 $5.77 $5.80 $5.72 9,809
2022-12-12 $5.82 $5.84 $5.75 $5.80 $5.72 8,940
2022-12-09 $5.80 $5.85 $5.76 $5.78 $5.70 2,673
2022-12-08 $5.88 $5.88 $5.76 $5.77 $5.69 14,204
2022-12-07 $5.98 $6.00 $5.81 $5.81 $5.73 33,820
2022-12-06 $5.88 $5.88 $5.84 $5.85 $5.77 8,413
2022-12-05 $5.90 $5.93 $5.85 $5.87 $5.78 8,306
2022-12-02 $5.93 $5.94 $5.89 $5.89 $5.81 8,756
2022-12-01 $5.92 $5.94 $5.89 $5.90 $5.82 5,316
2022-11-30 $5.95 $5.95 $5.89 $5.89 $5.81 7,109
2022-11-29 $5.92 $5.98 $5.89 $5.95 $5.87 11,049
2022-11-28 $5.82 $6.00 $5.82 $5.83 $5.75 23,064
2022-11-25 $5.89 $5.90 $5.87 $5.87 $5.87 1,254
2022-11-23 $5.89 $5.94 $5.87 $5.88 $5.88 8,951
2022-11-22 $5.92 $5.96 $5.82 $5.88 $5.88 4,861
2022-11-21 $5.90 $5.91 $5.89 $5.89 $5.89 2,793
2022-11-18 $5.88 $6.03 $5.83 $5.88 $5.88 33,919
2022-11-17 $5.90 $5.90 $5.85 $5.87 $5.87 9,615
2022-11-16 $6.20 $6.20 $5.81 $5.90 $5.90 113,278
2022-11-15 $5.98 $6.05 $5.90 $5.96 $5.96 5,064
2022-11-14 $5.92 $5.94 $5.88 $5.90 $5.90 18,763
2022-11-11 $5.79 $5.94 $5.79 $5.92 $5.92 24,451
2022-11-10 $5.75 $5.87 $5.75 $5.81 $5.81 15,157
2022-11-09 $5.81 $5.83 $5.77 $5.80 $5.80 2,379
2022-11-08 $5.87 $5.87 $5.77 $5.82 $5.82 14,927
2022-11-07 $5.80 $5.89 $5.80 $5.83 $5.83 8,325
2022-11-04 $5.83 $5.89 $5.75 $5.77 $5.77 10,726
2022-11-03 $5.79 $5.82 $5.76 $5.79 $5.79 6,594
2022-11-02 $5.94 $5.94 $5.77 $5.80 $5.80 3,408
2022-11-01 $5.76 $5.83 $5.73 $5.79 $5.79 13,865
2022-10-31 $5.84 $5.87 $5.78 $5.78 $5.78 12,275
2022-10-28 $5.87 $5.88 $5.80 $5.81 $5.81 2,350
2022-10-27 $5.90 $5.90 $5.80 $5.87 $5.87 5,394
2022-10-26 $5.84 $5.87 $5.81 $5.84 $5.84 3,363
2022-10-25 $5.82 $5.87 $5.80 $5.80 $5.80 3,153
2022-10-24 $5.72 $5.88 $5.72 $5.82 $5.82 9,595
2022-10-21 $5.89 $5.89 $5.80 $5.84 $5.84 2,104
2022-10-20 $5.81 $5.87 $5.80 $5.87 $5.87 5,739
2022-10-19 $5.80 $5.94 $5.80 $5.82 $5.82 3,842
2022-10-18 $5.87 $5.97 $5.79 $5.82 $5.82 5,536
2022-10-17 $5.78 $5.95 $5.78 $5.94 $5.94 3,983
2022-10-14 $5.75 $5.83 $5.75 $5.79 $5.79 4,550
2022-10-13 $5.83 $5.85 $5.77 $5.79 $5.79 4,454
2022-10-12 $5.96 $5.96 $5.75 $5.75 $5.75 4,782
2022-10-11 $5.80 $5.86 $5.79 $5.80 $5.80 5,313
2022-10-10 $5.99 $6.00 $5.91 $5.92 $5.92 17,929
2022-10-07 $5.98 $5.98 $5.85 $5.90 $5.90 8,210
2022-10-06 $5.92 $5.94 $5.91 $5.91 $5.91 1,687
2022-10-05 $5.95 $5.97 $5.89 $5.93 $5.93 8,073
2022-10-04 $5.86 $5.99 $5.86 $5.87 $5.87 8,594
2022-10-03 $5.89 $5.95 $5.78 $5.95 $5.95 3,258
2022-09-30 $5.89 $5.89 $5.78 $5.78 $5.78 5,423
2022-09-29 $5.91 $5.91 $5.81 $5.82 $5.82 4,170
2022-09-28 $5.88 $5.94 $5.79 $5.81 $5.81 4,851
2022-09-27 $5.88 $5.93 $5.86 $5.90 $5.90 4,998
2022-09-26 $5.91 $6.01 $5.79 $5.88 $5.88 9,873
2022-09-23 $5.83 $5.94 $5.83 $5.85 $5.85 4,147
2022-09-22 $5.99 $6.02 $5.77 $5.91 $5.91 3,461
2022-09-21 $6.02 $6.06 $6.01 $6.03 $6.03 5,294
2022-09-20 $6.09 $6.15 $6.01 $6.06 $6.06 9,582
2022-09-19 $6.15 $6.15 $5.96 $6.14 $6.14 30,513
2022-09-16 $6.06 $6.13 $5.76 $6.06 $6.06 29,769
2022-09-15 $5.96 $6.00 $5.73 $6.00 $6.00 21,304
2022-09-14 $6.13 $6.13 $5.92 $5.96 $5.88 19,661
2022-09-13 $5.96 $5.97 $5.89 $5.96 $5.96 26,772
2022-09-12 $5.92 $6.08 $5.90 $5.92 $5.92 13,865
2022-09-09 $5.89 $5.94 $5.80 $5.87 $5.87 3,726
2022-09-08 $5.98 $5.98 $5.76 $5.80 $5.80 30,095
2022-09-07 $5.93 $5.96 $5.79 $5.83 $5.83 30,965
2022-09-06 $6.11 $6.11 $5.91 $5.93 $5.93 26,337
2022-09-02 $6.10 $6.12 $6.05 $6.06 $6.06 9,617
2022-09-01 $6.16 $6.16 $6.04 $6.06 $6.06 7,692
2022-08-31 $6.10 $6.15 $6.10 $6.14 $6.14 9,292
2022-08-30 $6.14 $6.14 $6.05 $6.10 $6.10 10,595
2022-08-29 $6.14 $6.14 $6.04 $6.05 $6.05 11,710
2022-08-26 $6.06 $6.10 $6.05 $6.10 $6.10 11,620
2022-08-25 $6.24 $6.24 $6.06 $6.08 $6.08 20,027
2022-08-24 $6.12 $6.16 $6.06 $6.09 $6.09 15,226
2022-08-23 $6.15 $6.19 $6.12 $6.12 $6.12 4,685
2022-08-22 $6.22 $6.22 $6.12 $6.15 $6.15 33,930
2022-08-19 $6.30 $6.36 $6.22 $6.26 $6.26 5,737
2022-08-18 $6.37 $6.39 $6.22 $6.22 $6.22 15,440
2022-08-17 $6.50 $6.52 $6.34 $6.37 $6.37 18,024
2022-08-16 $6.58 $6.67 $6.58 $6.65 $6.65 15,390
2022-08-15 $6.37 $6.58 $6.37 $6.57 $6.57 21,259
2022-08-12 $6.27 $6.36 $6.26 $6.36 $6.36 6,097
2022-08-11 $6.20 $6.32 $6.15 $6.21 $6.21 77,980
2022-08-10 $6.23 $6.32 $6.21 $6.24 $6.24 18,066
2022-08-09 $6.25 $6.27 $6.10 $6.25 $6.25 42,620
2022-08-08 $6.25 $6.28 $6.25 $6.25 $6.25 4,455
2022-08-05 $6.23 $6.23 $6.19 $6.21 $6.21 8,648
2022-08-04 $6.32 $6.32 $6.22 $6.23 $6.23 3,384
2022-08-03 $6.25 $6.32 $6.20 $6.22 $6.22 19,522
2022-08-02 $6.49 $6.57 $6.23 $6.25 $6.25 68,505
2022-08-01 $6.57 $6.57 $6.55 $6.57 $6.57 6,509
2022-07-29 $6.41 $6.56 $6.41 $6.52 $6.52 5,636
2022-07-28 $6.50 $6.57 $6.44 $6.53 $6.53 2,646
2022-07-27 $6.46 $6.51 $6.46 $6.47 $6.47 4,594
2022-07-26 $6.54 $6.54 $6.48 $6.51 $6.51 4,256
2022-07-25 $6.55 $6.55 $6.50 $6.54 $6.54 5,455
2022-07-22 $6.54 $6.54 $6.50 $6.53 $6.53 5,637
2022-07-21 $6.46 $6.51 $6.46 $6.51 $6.51 2,012
2022-07-20 $6.52 $6.52 $6.50 $6.51 $6.51 5,547
2022-07-19 $6.51 $6.51 $6.45 $6.47 $6.47 3,186
2022-07-18 $6.53 $6.53 $6.35 $6.36 $6.36 18,276
2022-07-15 $6.50 $6.50 $6.41 $6.44 $6.44 9,398
2022-07-14 $6.46 $6.49 $6.41 $6.46 $6.46 19,363
2022-07-13 $6.44 $6.50 $6.44 $6.48 $6.48 2,069
2022-07-12 $6.45 $6.50 $6.45 $6.50 $6.50 2,551
2022-07-11 $6.45 $6.48 $6.44 $6.48 $6.48 2,644
2022-07-08 $6.36 $6.49 $6.35 $6.49 $6.49 18,731
2022-07-07 $6.27 $6.32 $6.27 $6.32 $6.32 3,606
2022-07-06 $6.26 $6.28 $6.24 $6.27 $6.27 5,803
2022-07-05 $6.14 $6.22 $6.10 $6.18 $6.18 14,132
2022-07-01 $6.17 $6.29 $6.17 $6.28 $6.28 5,544
2022-06-30 $6.17 $6.26 $6.16 $6.26 $6.26 4,472
2022-06-29 $6.26 $6.26 $6.21 $6.21 $6.21 3,407
2022-06-28 $6.24 $6.25 $6.22 $6.24 $6.24 2,168
2022-06-27 $6.13 $6.17 $6.12 $6.17 $6.17 4,141
2022-06-24 $6.15 $6.15 $6.10 $6.13 $6.13 6,816
2022-06-23 $6.23 $6.26 $6.05 $6.17 $6.17 5,105
2022-06-22 $6.20 $6.20 $6.12 $6.12 $6.12 4,261
2022-06-21 $6.41 $6.41 $6.12 $6.12 $6.12 14,697
2022-06-17 $6.01 $6.49 $6.01 $6.49 $6.49 52,736
2022-06-16 $6.02 $6.21 $5.95 $6.01 $6.01 18,246
2022-06-15 $6.11 $6.21 $6.10 $6.18 $6.10 4,110
2022-06-14 $6.27 $6.35 $6.09 $6.10 $6.02 25,906
2022-06-13 $6.37 $6.37 $6.26 $6.31 $6.23 30,649
2022-06-10 $6.53 $6.53 $6.40 $6.50 $6.41 11,085
2022-06-09 $6.59 $6.64 $6.43 $6.53 $6.44 12,182
2022-06-08 $6.65 $6.70 $6.55 $6.70 $6.61 86,514
2022-06-07 $6.48 $6.58 $6.48 $6.54 $6.45 11,166
2022-06-06 $6.42 $6.49 $6.39 $6.49 $6.40 16,717
2022-06-03 $6.28 $6.34 $6.26 $6.34 $6.26 4,131
2022-06-02 $6.22 $6.26 $6.22 $6.26 $6.18 4,302
2022-06-01 $6.16 $6.23 $6.16 $6.17 $6.09 23,329
2022-05-31 $6.18 $6.23 $6.15 $6.18 $6.10 32,626
2022-05-27 $6.13 $6.15 $6.10 $6.14 $6.06 18,597
2022-05-26 $6.06 $6.13 $6.05 $6.10 $6.02 15,123
2022-05-25 $6.00 $6.08 $5.98 $6.00 $5.92 24,863
2022-05-24 $6.06 $6.06 $5.97 $6.00 $5.92 8,379
2022-05-23 $6.04 $6.07 $5.96 $6.02 $5.94 13,136
2022-05-20 $6.08 $6.08 $5.98 $5.98 $5.90 5,793
2022-05-19 $5.95 $6.07 $5.95 $6.00 $5.92 11,677
2022-05-18 $6.11 $6.15 $5.96 $5.97 $5.89 19,810
2022-05-17 $6.02 $6.11 $6.02 $6.10 $6.02 8,291
2022-05-16 $6.07 $6.08 $5.95 $6.03 $5.95 5,718
2022-05-13 $6.02 $6.07 $6.02 $6.04 $5.96 3,769
2022-05-12 $6.00 $6.03 $5.96 $6.02 $5.94 16,067
2022-05-11 $6.06 $6.06 $6.00 $6.05 $5.97 5,004
2022-05-10 $6.08 $6.09 $6.00 $6.00 $5.92 11,761
2022-05-09 $6.07 $6.11 $6.06 $6.07 $5.99 5,930
2022-05-06 $6.17 $6.18 $6.07 $6.09 $6.01 1,745
2022-05-05 $6.18 $6.19 $6.07 $6.16 $6.08 10,025
2022-05-04 $6.10 $6.19 $6.03 $6.14 $6.06 6,315
2022-05-03 $6.17 $6.18 $6.02 $6.11 $6.03 23,360
2022-05-02 $6.26 $6.26 $6.02 $6.20 $6.12 29,897
2022-04-29 $6.18 $6.27 $6.08 $6.26 $6.18 7,759
2022-04-28 $6.31 $6.31 $6.03 $6.17 $6.09 24,817
2022-04-27 $6.36 $6.38 $6.26 $6.26 $6.18 22,227
2022-04-26 $6.39 $6.43 $6.35 $6.39 $6.31 18,943
2022-04-25 $6.26 $6.38 $6.26 $6.35 $6.27 4,787
2022-04-22 $6.35 $6.47 $6.35 $6.39 $6.31 10,584
2022-04-21 $6.42 $6.47 $6.40 $6.40 $6.32 4,106
2022-04-20 $6.43 $6.46 $6.41 $6.44 $6.36 4,686
2022-04-19 $6.41 $6.42 $6.34 $6.42 $6.34 13,088
2022-04-18 $6.47 $6.47 $6.35 $6.40 $6.32 3,175
2022-04-14 $6.29 $6.45 $6.29 $6.42 $6.34 4,222
2022-04-13 $6.35 $6.44 $6.33 $6.38 $6.29 17,850
2022-04-12 $6.42 $6.42 $6.35 $6.37 $6.29 5,382
2022-04-11 $6.42 $6.50 $6.30 $6.34 $6.26 23,798
2022-04-08 $6.46 $6.48 $6.43 $6.46 $6.38 5,561
2022-04-07 $6.40 $6.43 $6.35 $6.39 $6.31 15,305
2022-04-06 $6.53 $6.53 $6.42 $6.43 $6.35 12,488
2022-04-05 $6.54 $6.54 $6.44 $6.47 $6.39 11,295
2022-04-04 $6.52 $6.56 $6.50 $6.54 $6.45 19,920
2022-04-01 $6.54 $6.54 $6.43 $6.50 $6.41 3,846
2022-03-31 $6.52 $6.54 $6.51 $6.51 $6.42 1,822
2022-03-30 $6.49 $6.50 $6.46 $6.50 $6.41 10,216
2022-03-29 $6.41 $6.48 $6.41 $6.46 $6.38 9,004
2022-03-28 $6.27 $6.44 $6.27 $6.44 $6.36 18,039
2022-03-25 $6.47 $6.52 $6.07 $6.27 $6.19 90,264
2022-03-24 $6.51 $6.52 $6.46 $6.50 $6.41 9,275
2022-03-23 $6.47 $6.58 $6.47 $6.52 $6.43 16,632
2022-03-22 $6.54 $6.56 $6.46 $6.54 $6.45 20,550
2022-03-21 $6.49 $6.55 $6.49 $6.54 $6.45 12,212
2022-03-18 $6.50 $6.56 $6.50 $6.56 $6.47 10,365
2022-03-17 $6.43 $6.56 $6.43 $6.55 $6.46 3,837
2022-03-16 $6.43 $6.56 $6.43 $6.48 $6.32 11,950
2022-03-15 $6.50 $6.53 $6.48 $6.50 $6.34 8,648
2022-03-14 $6.49 $6.56 $6.41 $6.47 $6.31 15,783
2022-03-11 $6.51 $6.57 $6.38 $6.49 $6.33 56,741
2022-03-10 $6.57 $6.57 $6.47 $6.52 $6.36 14,137
2022-03-09 $6.52 $6.59 $6.46 $6.53 $6.37 17,592
2022-03-08 $6.48 $6.57 $6.38 $6.47 $6.31 36,915
2022-03-07 $6.66 $6.66 $6.47 $6.49 $6.33 46,938
2022-03-04 $6.75 $6.75 $6.60 $6.68 $6.51 15,767
2022-03-03 $6.81 $6.83 $6.70 $6.72 $6.55 20,372
2022-03-02 $6.79 $6.83 $6.71 $6.83 $6.66 23,128
2022-03-01 $6.72 $6.79 $6.70 $6.72 $6.55 29,732
2022-02-28 $6.77 $6.80 $6.72 $6.72 $6.55 62,330
2022-02-25 $6.76 $6.76 $6.73 $6.75 $6.58 12,777
2022-02-24 $6.74 $6.78 $6.73 $6.77 $6.60 20,468
2022-02-23 $6.76 $6.78 $6.74 $6.75 $6.58 18,185
2022-02-22 $6.88 $6.88 $6.76 $6.78 $6.61 41,146
2022-02-18 $7.04 $7.04 $6.87 $6.88 $6.71 22,165
2022-02-17 $6.94 $6.99 $6.90 $6.99 $6.81 8,693
2022-02-16 $7.06 $7.06 $6.94 $7.00 $6.82 15,815
2022-02-15 $6.96 $7.00 $6.96 $6.99 $6.81 3,719
2022-02-14 $7.04 $7.06 $6.95 $6.96 $6.79 13,826
2022-02-11 $7.08 $7.08 $6.98 $7.01 $6.83 16,394
2022-02-10 $7.06 $7.08 $6.96 $6.96 $6.79 51,380
2022-02-09 $7.00 $7.15 $6.95 $7.07 $6.89 82,400
2022-02-08 $6.81 $6.85 $6.79 $6.79 $6.62 6,527
2022-02-07 $6.99 $6.99 $6.80 $6.80 $6.63 18,735
2022-02-04 $6.82 $6.91 $6.81 $6.84 $6.67 14,710
2022-02-03 $7.02 $7.02 $6.85 $6.85 $6.68 20,861
2022-02-02 $6.94 $7.10 $6.93 $7.10 $6.92 22,383
2022-02-01 $7.06 $7.06 $6.87 $6.93 $6.75 13,668
2022-01-31 $6.78 $6.90 $6.77 $6.90 $6.73 13,912
2022-01-28 $6.98 $6.98 $6.78 $6.84 $6.67 34,517
2022-01-27 $6.85 $7.00 $6.80 $6.89 $6.72 18,824
2022-01-26 $7.00 $7.09 $6.85 $6.90 $6.73 19,653
2022-01-25 $7.23 $7.23 $6.85 $7.00 $6.82 21,615
2022-01-24 $6.96 $7.01 $6.91 $6.92 $6.75 14,827
2022-01-21 $6.99 $7.05 $6.88 $7.02 $6.84 23,496
2022-01-20 $7.13 $7.14 $7.02 $7.04 $6.86 10,273
2022-01-19 $7.06 $7.12 $6.99 $7.11 $6.93 16,890
2022-01-18 $7.16 $7.16 $6.99 $6.99 $6.81 10,533
2022-01-14 $7.14 $7.14 $7.10 $7.12 $6.94 2,733
2022-01-13 $7.15 $7.15 $7.06 $7.13 $6.95 5,722
2022-01-12 $7.22 $7.23 $7.07 $7.11 $6.93 7,529
2022-01-11 $7.16 $7.23 $7.15 $7.19 $7.01 5,548
2022-01-10 $7.27 $7.28 $7.11 $7.19 $7.01 10,607
2022-01-07 $7.27 $7.28 $7.25 $7.25 $7.07 5,960
2022-01-06 $7.26 $7.30 $7.25 $7.27 $7.09 15,308
2022-01-05 $7.29 $7.29 $7.21 $7.26 $7.08 9,706
2022-01-04 $7.29 $7.29 $7.17 $7.25 $7.07 16,249
2022-01-03 $7.28 $7.30 $7.19 $7.30 $7.12 12,401
2021-12-31 $7.30 $7.30 $7.16 $7.28 $7.10 24,404
2021-12-30 $7.14 $7.20 $7.13 $7.20 $7.02 6,220
2021-12-29 $6.96 $7.25 $6.96 $7.15 $6.97 19,023
2021-12-28 $7.10 $7.11 $6.97 $7.06 $6.89 6,208
2021-12-27 $7.06 $7.10 $7.04 $7.05 $6.87 5,792
2021-12-23 $7.09 $7.09 $6.90 $7.04 $6.86 6,757
2021-12-22 $6.81 $7.09 $6.81 $6.96 $6.79 24,607
2021-12-21 $7.04 $7.04 $6.84 $6.93 $6.76 8,792
2021-12-20 $6.78 $7.02 $6.78 $6.98 $6.81 33,016
2021-12-17 $7.11 $7.11 $6.86 $6.98 $6.81 18,832
2021-12-16 $7.01 $7.06 $6.99 $7.04 $6.86 3,256
2021-12-15 $7.08 $7.08 $6.91 $6.99 $6.81 33,413
2021-12-14 $7.15 $7.15 $7.00 $7.09 $6.91 12,568
2021-12-13 $7.15 $7.15 $7.02 $7.04 $6.86 13,349
2021-12-10 $6.95 $7.09 $6.90 $7.04 $6.86 26,818
2021-12-09 $6.99 $7.13 $6.99 $7.03 $6.85 28,725
2021-12-08 $7.54 $7.54 $7.33 $7.39 $7.12 59,881
2021-12-07 $7.48 $7.54 $7.43 $7.49 $7.22 50,657
2021-12-06 $7.48 $7.63 $7.43 $7.49 $7.22 35,322
2021-12-03 $7.60 $7.63 $7.41 $7.50 $7.23 37,734
2021-12-02 $7.59 $7.66 $7.56 $7.66 $7.39 14,998
2021-12-01 $7.78 $7.78 $7.54 $7.60 $7.33 10,189
2021-11-30 $7.65 $7.71 $7.54 $7.60 $7.33 30,932
2021-11-29 $7.82 $7.87 $7.67 $7.70 $7.42 26,166
2021-11-26 $7.78 $7.88 $7.70 $7.79 $7.51 11,427
2021-11-24 $7.80 $7.87 $7.67 $7.80 $7.52 16,039
2021-11-23 $7.80 $7.80 $7.70 $7.73 $7.45 4,338
2021-11-22 $7.80 $7.88 $7.66 $7.80 $7.52 19,256
2021-11-19 $7.76 $7.89 $7.63 $7.71 $7.43 20,711
2021-11-18 $7.91 $7.97 $7.84 $7.84 $7.56 9,399
2021-11-17 $8.00 $8.00 $7.90 $7.98 $7.69 9,277
2021-11-16 $7.87 $7.99 $7.76 $7.95 $7.66 17,512
2021-11-15 $8.00 $8.03 $7.96 $7.96 $7.67 22,882
2021-11-12 $7.83 $7.99 $7.78 $7.99 $7.70 73,670
2021-11-11 $7.76 $7.83 $7.67 $7.80 $7.52 21,565
2021-11-10 $7.50 $7.78 $7.49 $7.78 $7.50 52,984
2021-11-09 $7.46 $7.48 $7.40 $7.47 $7.20 3,428
2021-11-08 $7.56 $7.59 $7.44 $7.46 $7.19 4,366
2021-11-05 $7.34 $7.50 $7.34 $7.48 $7.21 7,281
2021-11-04 $7.49 $7.49 $7.34 $7.34 $7.08 7,757
2021-11-03 $7.47 $7.47 $7.40 $7.44 $7.17 3,017
2021-11-02 $7.55 $7.57 $7.24 $7.48 $7.21 25,060
2021-11-01 $7.50 $7.58 $7.43 $7.57 $7.30 8,516
2021-10-29 $7.37 $7.49 $7.34 $7.40 $7.13 10,016
2021-10-28 $7.40 $7.41 $7.25 $7.31 $7.05 4,084
2021-10-27 $7.46 $7.47 $7.16 $7.20 $6.94 6,744
2021-10-26 $7.65 $7.67 $7.20 $7.57 $7.30 40,823
2021-10-25 $7.58 $7.67 $7.56 $7.60 $7.33 5,019
2021-10-22 $7.53 $7.59 $7.53 $7.59 $7.32 2,834
2021-10-21 $7.49 $7.79 $7.43 $7.60 $7.33 40,090
2021-10-20 $7.55 $7.56 $7.50 $7.51 $7.24 2,985
2021-10-19 $7.51 $7.60 $7.50 $7.56 $7.29 3,615
2021-10-18 $7.50 $7.60 $7.50 $7.60 $7.33 14,773
2021-10-15 $7.48 $7.52 $7.42 $7.49 $7.22 39,490
2021-10-14 $7.49 $7.50 $7.48 $7.48 $7.21 3,004
2021-10-13 $7.46 $7.50 $7.46 $7.50 $7.23 21,900
2021-10-12 $7.34 $7.47 $7.34 $7.42 $7.15 11,078
2021-10-11 $7.36 $7.36 $7.36 $7.36 $7.09 634
2021-10-08 $7.31 $7.40 $7.30 $7.40 $7.13 1,216
2021-10-07 $7.41 $7.42 $7.40 $7.40 $7.13 1,931
2021-10-06 $7.29 $7.37 $7.27 $7.37 $7.10 3,848
2021-10-05 $7.33 $7.35 $7.29 $7.35 $7.09 3,081
2021-10-04 $7.33 $7.41 $7.31 $7.33 $7.07 3,916
2021-10-01 $7.47 $7.47 $7.32 $7.38 $7.11 3,895
2021-09-30 $7.41 $7.41 $7.28 $7.40 $7.13 2,020
2021-09-29 $7.42 $7.42 $7.35 $7.39 $7.12 2,495
2021-09-28 $7.34 $7.39 $7.28 $7.37 $7.10 7,411
2021-09-27 $7.35 $7.39 $7.16 $7.23 $6.97 53,726
2021-09-24 $7.27 $7.41 $7.19 $7.33 $7.07 38,540
2021-09-23 $7.39 $7.39 $7.20 $7.24 $6.98 10,569
2021-09-22 $7.38 $7.41 $7.27 $7.36 $7.09 6,930
2021-09-21 $7.12 $7.35 $7.12 $7.32 $7.06 12,340
2021-09-20 $7.49 $7.49 $6.81 $7.17 $6.91 65,869
2021-09-17 $7.20 $7.67 $7.14 $7.67 $7.39 51,941
2021-09-16 $7.16 $7.16 $7.12 $7.14 $6.88 5,651
2021-09-15 $7.14 $7.19 $7.11 $7.12 $6.86 5,343
2021-09-14 $7.15 $7.21 $7.12 $7.13 $6.87 16,814
2021-09-13 $7.25 $7.25 $7.12 $7.17 $6.91 6,597
2021-09-10 $7.21 $7.30 $7.14 $7.26 $7.00 13,394
2021-09-09 $7.15 $7.21 $7.08 $7.16 $6.90 7,601
2021-09-08 $7.29 $7.29 $7.19 $7.19 $6.85 5,685
2021-09-07 $7.35 $7.35 $7.25 $7.28 $6.94 18,257
2021-09-03 $7.43 $7.43 $7.35 $7.35 $7.01 6,360
2021-09-02 $7.53 $7.53 $7.28 $7.30 $6.96 10,546
2021-09-01 $7.53 $7.53 $7.37 $7.42 $7.07 17,122
2021-08-31 $7.49 $7.54 $7.37 $7.49 $7.14 29,425
2021-08-30 $7.34 $7.54 $7.33 $7.45 $7.10 35,063
2021-08-27 $7.30 $7.54 $7.24 $7.30 $6.96 79,724
2021-08-26 $7.25 $7.29 $7.25 $7.29 $6.95 2,729
2021-08-25 $7.15 $7.34 $7.15 $7.25 $6.91 11,411
2021-08-24 $7.22 $7.29 $7.19 $7.20 $6.86 11,209
2021-08-23 $7.26 $7.60 $7.12 $7.29 $6.95 111,893
2021-08-20 $7.23 $7.23 $7.13 $7.18 $6.84 6,436
2021-08-19 $7.17 $7.22 $7.05 $7.19 $6.86 8,189
2021-08-18 $7.25 $7.32 $7.23 $7.26 $6.92 10,218
2021-08-17 $7.53 $7.59 $6.50 $7.25 $6.91 88,249
2021-08-16 $7.87 $7.87 $7.50 $7.59 $7.24 48,793
2021-08-13 $7.52 $7.97 $7.41 $7.97 $7.60 84,533
2021-08-12 $7.47 $7.52 $7.42 $7.52 $7.16 10,450
2021-08-11 $7.42 $7.49 $7.37 $7.47 $7.12 43,119
2021-08-10 $7.47 $7.47 $7.39 $7.39 $7.05 6,898
2021-08-09 $7.39 $7.44 $7.39 $7.43 $7.08 7,572
2021-08-06 $7.33 $7.47 $7.33 $7.39 $7.05 10,638
2021-08-05 $7.27 $7.37 $7.27 $7.33 $6.99 8,019
2021-08-04 $7.30 $7.46 $7.24 $7.35 $7.01 15,381
2021-08-03 $7.30 $7.46 $7.30 $7.35 $7.01 12,917
2021-08-02 $7.39 $7.39 $7.30 $7.35 $7.01 8,899
2021-07-30 $7.34 $7.40 $7.25 $7.32 $6.98 8,965
2021-07-29 $7.49 $7.49 $7.34 $7.42 $7.07 4,265
2021-07-28 $7.35 $7.48 $7.35 $7.44 $7.09 7,602
2021-07-27 $7.43 $7.45 $7.37 $7.43 $7.08 8,304
2021-07-26 $7.58 $7.58 $7.33 $7.36 $7.02 24,003
2021-07-23 $7.45 $7.52 $7.42 $7.47 $7.12 6,344
2021-07-22 $7.50 $7.50 $7.44 $7.48 $7.13 15,700
2021-07-21 $7.55 $7.61 $7.52 $7.55 $7.20 8,106
2021-07-20 $7.56 $7.62 $7.42 $7.51 $7.16 12,495
2021-07-19 $7.55 $7.64 $7.46 $7.51 $7.15 11,805
2021-07-16 $7.66 $7.67 $7.55 $7.55 $7.20 7,167
2021-07-15 $7.65 $7.67 $7.59 $7.66 $7.30 10,923
2021-07-14 $7.58 $7.66 $7.56 $7.64 $7.28 30,526
2021-07-13 $7.61 $7.61 $7.59 $7.59 $7.24 934
2021-07-12 $7.57 $7.61 $7.56 $7.60 $7.25 7,577
2021-07-09 $7.62 $7.63 $7.58 $7.62 $7.26 9,480
2021-07-08 $7.47 $7.64 $7.21 $7.62 $7.26 33,548
2021-07-07 $7.57 $7.58 $7.45 $7.54 $7.19 10,121
2021-07-06 $7.58 $7.62 $7.51 $7.61 $7.25 19,654
2021-07-02 $7.58 $7.60 $7.53 $7.55 $7.20 6,070
2021-07-01 $7.53 $7.62 $7.45 $7.55 $7.20 12,989
2021-06-30 $7.54 $7.60 $7.43 $7.43 $7.08 13,680
2021-06-29 $7.63 $7.63 $7.42 $7.53 $7.18 54,074
2021-06-28 $7.50 $7.55 $7.46 $7.53 $7.18 25,320
2021-06-25 $7.69 $7.69 $7.36 $7.48 $7.13 85,885
2021-06-24 $7.77 $7.77 $7.66 $7.66 $7.30 10,371
2021-06-23 $7.73 $7.78 $7.68 $7.75 $7.39 17,722
2021-06-22 $7.69 $7.80 $7.68 $7.79 $7.43 24,787
2021-06-21 $7.71 $7.76 $7.67 $7.72 $7.36 13,443
2021-06-18 $7.60 $7.74 $7.60 $7.74 $7.38 23,860
2021-06-17 $7.76 $7.76 $7.66 $7.68 $7.32 5,044
2021-06-16 $7.77 $7.79 $7.75 $7.75 $7.39 9,894
2021-06-15 $7.65 $7.79 $7.65 $7.79 $7.43 5,390
2021-06-14 $7.74 $7.84 $7.66 $7.79 $7.43 34,516
2021-06-11 $7.51 $7.78 $7.51 $7.74 $7.38 34,907
2021-06-10 $8.02 $8.02 $7.70 $7.80 $7.44 47,740
2021-06-09 $8.19 $8.20 $7.86 $7.98 $7.53 59,418
2021-06-08 $8.24 $8.25 $8.20 $8.24 $7.78 17,867
2021-06-07 $8.01 $8.20 $7.98 $8.20 $7.74 60,441
2021-06-04 $8.00 $8.01 $7.94 $7.98 $7.53 26,136
2021-06-03 $7.95 $8.03 $7.84 $8.02 $7.57 70,662
2021-06-02 $7.80 $7.93 $7.80 $7.93 $7.48 22,263
2021-06-01 $7.78 $7.84 $7.75 $7.83 $7.39 31,012
2021-05-28 $7.66 $7.76 $7.66 $7.75 $7.31 6,943
2021-05-27 $7.75 $7.76 $7.68 $7.68 $7.25 9,655
2021-05-26 $7.77 $7.77 $7.68 $7.69 $7.26 8,659
2021-05-25 $7.76 $7.76 $7.69 $7.71 $7.28 16,607
2021-05-24 $7.75 $7.78 $7.70 $7.70 $7.27 16,498
2021-05-21 $7.81 $7.83 $7.73 $7.76 $7.32 20,012
2021-05-20 $7.75 $7.80 $7.73 $7.75 $7.31 17,208
2021-05-19 $7.75 $7.82 $7.75 $7.78 $7.34 29,101
2021-05-18 $7.70 $7.80 $7.70 $7.75 $7.31 7,558
2021-05-17 $7.78 $7.82 $7.75 $7.75 $7.31 12,945
2021-05-14 $7.72 $7.81 $7.72 $7.77 $7.33 15,689
2021-05-13 $7.67 $7.75 $7.67 $7.73 $7.29 21,115
2021-05-12 $7.72 $7.76 $7.72 $7.72 $7.29 7,747
2021-05-11 $7.71 $7.81 $7.68 $7.76 $7.32 34,839
2021-05-10 $7.83 $7.86 $7.75 $7.81 $7.37 16,666
2021-05-07 $7.84 $7.84 $7.71 $7.84 $7.40 30,469
2021-05-06 $7.73 $7.78 $7.70 $7.75 $7.31 14,587
2021-05-05 $7.75 $7.80 $7.75 $7.77 $7.33 8,890
2021-05-04 $7.71 $7.79 $7.71 $7.77 $7.33 10,835
2021-05-03 $7.71 $7.77 $7.68 $7.75 $7.31 33,682
2021-04-30 $7.72 $7.78 $7.66 $7.70 $7.27 15,191
2021-04-29 $7.74 $7.78 $7.72 $7.77 $7.33 6,962
2021-04-28 $7.79 $7.80 $7.72 $7.73 $7.29 4,326
2021-04-27 $7.77 $7.79 $7.71 $7.75 $7.31 13,190
2021-04-26 $7.84 $7.84 $7.72 $7.73 $7.29 9,480
2021-04-23 $7.76 $7.87 $7.65 $7.79 $7.35 15,739
2021-04-22 $7.82 $7.82 $7.65 $7.76 $7.32 14,075
2021-04-21 $7.72 $7.79 $7.71 $7.79 $7.35 15,831
2021-04-20 $7.68 $7.77 $7.63 $7.71 $7.28 6,240
2021-04-19 $7.78 $7.78 $7.71 $7.73 $7.29 8,359
2021-04-16 $7.65 $7.75 $7.55 $7.73 $7.29 18,620
2021-04-15 $7.68 $7.69 $7.67 $7.68 $7.25 7,956
2021-04-14 $7.70 $7.73 $7.69 $7.70 $7.27 7,185
2021-04-13 $7.76 $7.78 $7.68 $7.73 $7.29 4,873
2021-04-12 $7.82 $7.82 $7.68 $7.75 $7.31 15,208
2021-04-09 $7.91 $7.91 $7.69 $7.75 $7.31 14,652
2021-04-08 $7.77 $7.87 $7.71 $7.72 $7.29 9,778
2021-04-07 $7.81 $7.88 $7.76 $7.77 $7.33 13,448
2021-04-06 $7.78 $7.91 $7.70 $7.83 $7.39 19,821
2021-04-05 $7.70 $7.78 $7.66 $7.75 $7.31 14,736
2021-04-01 $7.74 $7.80 $7.67 $7.75 $7.31 11,446
2021-03-31 $7.70 $7.80 $7.65 $7.73 $7.29 18,451
2021-03-30 $7.62 $7.66 $7.61 $7.66 $7.23 8,826
2021-03-29 $7.68 $7.77 $7.62 $7.63 $7.20 10,832
2021-03-26 $7.87 $7.90 $7.65 $7.68 $7.25 21,218
2021-03-25 $7.87 $7.98 $7.70 $7.88 $7.44 20,731
2021-03-24 $7.78 $7.90 $7.70 $7.86 $7.42 25,453
2021-03-23 $7.78 $7.91 $7.72 $7.84 $7.40 46,051
2021-03-22 $7.91 $8.04 $7.80 $7.87 $7.43 21,447
2021-03-19 $7.79 $7.90 $7.71 $7.90 $7.45 16,026
2021-03-18 $7.81 $7.90 $7.76 $7.83 $7.39 35,887
2021-03-17 $7.77 $7.89 $7.75 $7.80 $7.36 31,113
2021-03-16 $7.79 $7.79 $7.72 $7.75 $7.31 50,998
2021-03-15 $8.05 $8.05 $7.83 $7.87 $7.43 25,966
2021-03-12 $8.05 $8.15 $8.00 $8.06 $7.61 22,611
2021-03-11 $8.34 $8.34 $8.05 $8.08 $7.62 27,347
2021-03-10 $7.87 $8.40 $7.82 $8.40 $7.85 56,158
2021-03-09 $7.92 $7.93 $7.88 $7.89 $7.37 10,560
2021-03-08 $7.88 $7.96 $7.72 $7.89 $7.37 23,477
2021-03-05 $7.86 $7.86 $7.67 $7.81 $7.30 27,946
2021-03-04 $7.80 $7.92 $7.70 $7.77 $7.26 51,834
2021-03-03 $7.70 $7.84 $7.68 $7.78 $7.26 9,883
2021-03-02 $7.69 $7.70 $7.62 $7.70 $7.19 9,205
2021-03-01 $7.75 $7.75 $7.60 $7.64 $7.14 9,620
2021-02-26 $7.65 $7.71 $7.60 $7.63 $7.13 6,859
2021-02-25 $7.65 $7.72 $7.61 $7.65 $7.15 14,900
2021-02-24 $7.61 $7.70 $7.59 $7.69 $7.19 7,872
2021-02-23 $7.60 $7.67 $7.50 $7.66 $7.16 18,817
2021-02-22 $7.66 $7.66 $7.54 $7.60 $7.10 42,581
2021-02-19 $7.57 $7.64 $7.57 $7.60 $7.10 73,495
2021-02-18 $7.66 $7.66 $7.60 $7.60 $7.10 40,802
2021-02-17 $7.75 $7.77 $7.68 $7.69 $7.19 18,067
2021-02-16 $7.75 $7.87 $7.75 $7.87 $7.35 32,450
2021-02-12 $7.73 $7.82 $7.54 $7.77 $7.26 31,636
2021-02-11 $7.99 $7.99 $7.70 $7.70 $7.19 44,750
2021-02-10 $7.93 $7.97 $7.86 $7.93 $7.41 72,826
2021-02-09 $8.03 $8.06 $7.82 $7.96 $7.44 40,138
2021-02-08 $8.00 $8.09 $7.92 $8.01 $7.48 28,305
2021-02-05 $7.98 $8.03 $7.93 $8.01 $7.48 21,580
2021-02-04 $7.99 $8.00 $7.89 $7.92 $7.40 32,551
2021-02-03 $8.00 $8.00 $7.83 $7.88 $7.36 13,618
2021-02-02 $7.77 $7.97 $7.74 $7.97 $7.45 23,315
2021-02-01 $7.70 $7.78 $7.60 $7.70 $7.19 13,746
2021-01-29 $7.66 $7.66 $7.51 $7.61 $7.11 25,046
2021-01-28 $7.68 $7.74 $7.60 $7.61 $7.11 21,429
2021-01-27 $7.71 $7.73 $7.68 $7.68 $7.18 4,580
2021-01-26 $7.81 $7.87 $7.70 $7.72 $7.21 13,219
2021-01-25 $7.55 $7.80 $7.55 $7.78 $7.27 22,928
2021-01-22 $7.47 $7.59 $7.39 $7.59 $7.09 44,032
2021-01-21 $7.50 $7.50 $7.44 $7.44 $6.95 20,989
2021-01-20 $7.31 $7.50 $7.23 $7.49 $7.00 36,772
2021-01-19 $7.28 $7.32 $7.21 $7.25 $6.77 34,293
2021-01-15 $7.19 $7.33 $7.19 $7.28 $6.80 18,597
2021-01-14 $7.20 $7.31 $7.16 $7.30 $6.82 30,352
2021-01-13 $7.35 $7.35 $7.27 $7.27 $6.79 10,776
2021-01-12 $7.26 $7.36 $7.25 $7.33 $6.85 13,280
2021-01-11 $7.40 $7.45 $7.26 $7.29 $6.81 25,631
2021-01-08 $7.46 $7.50 $7.39 $7.40 $6.91 15,281
2021-01-07 $7.44 $7.50 $7.35 $7.46 $6.97 16,641
2021-01-06 $7.29 $7.43 $7.28 $7.39 $6.91 14,147
2021-01-05 $7.16 $7.29 $7.15 $7.27 $6.79 21,310
2021-01-04 $7.25 $7.25 $7.04 $7.11 $6.64 17,805
2020-12-31 $7.29 $7.30 $7.14 $7.20 $6.73 25,355
2020-12-30 $7.09 $7.33 $7.03 $7.24 $6.77 26,679
2020-12-29 $7.10 $7.14 $7.01 $7.06 $6.59 25,486
2020-12-28 $7.09 $7.10 $7.02 $7.05 $6.59 17,071
2020-12-24 $7.17 $7.17 $7.07 $7.15 $6.68 9,427
2020-12-23 $7.14 $7.14 $7.07 $7.10 $6.63 6,720
2020-12-22 $6.89 $7.13 $6.89 $7.13 $6.66 16,511
2020-12-21 $6.80 $7.06 $6.75 $6.92 $6.47 32,466
2020-12-18 $7.08 $7.26 $6.82 $6.82 $6.37 31,891
2020-12-17 $7.01 $7.21 $7.01 $7.08 $6.62 18,883
2020-12-16 $7.11 $7.16 $6.90 $6.94 $6.48 18,079
2020-12-15 $6.90 $7.05 $6.90 $7.04 $6.58 20,136
2020-12-14 $7.18 $7.35 $6.83 $6.89 $6.44 31,023
2020-12-11 $7.17 $7.23 $6.95 $7.11 $6.64 57,698
2020-12-10 $7.81 $7.81 $7.11 $7.22 $6.75 83,624
2020-12-09 $8.06 $8.17 $8.02 $8.06 $7.20 41,351
2020-12-08 $8.02 $8.19 $8.02 $8.04 $7.18 43,273
2020-12-07 $7.89 $8.07 $7.86 $8.00 $7.15 60,808
2020-12-04 $7.86 $7.90 $7.73 $7.87 $7.03 38,658
2020-12-03 $7.78 $7.93 $7.75 $7.79 $6.96 41,466
2020-12-02 $7.87 $7.93 $7.77 $7.81 $6.98 34,053
2020-12-01 $7.88 $7.98 $7.75 $7.78 $6.95 27,325
2020-11-30 $7.58 $7.89 $7.55 $7.73 $6.91 38,879
2020-11-27 $7.49 $7.64 $7.49 $7.55 $6.75 36,808
2020-11-25 $7.62 $7.66 $7.48 $7.48 $6.68 16,007
2020-11-24 $7.49 $7.62 $7.49 $7.60 $6.79 38,271
2020-11-23 $7.57 $7.57 $7.48 $7.49 $6.69 22,777
2020-11-20 $7.50 $7.50 $7.40 $7.48 $6.68 25,008
2020-11-19 $7.21 $7.50 $7.17 $7.50 $6.70 33,687
2020-11-18 $7.32 $7.32 $7.10 $7.15 $6.39 20,472
2020-11-17 $7.11 $7.36 $7.02 $7.18 $6.42 46,668
2020-11-16 $7.05 $7.15 $7.02 $7.06 $6.31 28,501
2020-11-13 $6.99 $7.15 $6.91 $7.00 $6.25 58,097
2020-11-12 $6.87 $7.11 $6.87 $6.94 $6.20 59,267
2020-11-11 $6.89 $7.49 $6.68 $6.95 $6.21 316,122
2020-11-10 $6.08 $6.16 $5.94 $6.03 $5.39 76,367
2020-11-09 $5.85 $6.00 $5.85 $6.00 $5.36 25,805
2020-11-06 $5.85 $5.89 $5.84 $5.85 $5.23 24,765
2020-11-05 $5.88 $5.88 $5.80 $5.86 $5.24 7,205
2020-11-04 $5.90 $5.90 $5.78 $5.83 $5.21 6,340
2020-11-03 $5.77 $5.89 $5.75 $5.89 $5.26 14,034
2020-11-02 $5.77 $5.87 $5.77 $5.84 $5.21 5,787
2020-10-30 $5.69 $5.78 $5.69 $5.77 $5.16 2,959
2020-10-29 $5.84 $5.84 $5.78 $5.78 $5.16 965
2020-10-28 $5.72 $5.89 $5.69 $5.82 $5.20 11,012
2020-10-27 $5.80 $5.89 $5.80 $5.88 $5.25 7,504
2020-10-26 $5.74 $5.87 $5.73 $5.81 $5.19 14,602
2020-10-23 $5.81 $5.91 $5.81 $5.87 $5.24 2,635
2020-10-22 $5.90 $5.90 $5.80 $5.87 $5.25 10,154
2020-10-21 $5.86 $5.94 $5.86 $5.93 $5.30 5,732
2020-10-20 $5.80 $5.93 $5.78 $5.93 $5.30 14,774
2020-10-19 $5.85 $5.85 $5.77 $5.82 $5.20 2,968
2020-10-16 $5.67 $5.88 $5.67 $5.83 $5.21 10,129
2020-10-15 $5.75 $5.86 $5.67 $5.77 $5.16 16,986
2020-10-14 $5.76 $5.92 $5.76 $5.84 $5.21 7,960
2020-10-13 $5.89 $5.95 $5.80 $5.94 $5.31 9,218
2020-10-12 $5.76 $5.97 $5.76 $5.88 $5.25 65,037
2020-10-09 $5.78 $5.78 $5.66 $5.76 $5.15 7,954
2020-10-08 $5.68 $5.78 $5.68 $5.77 $5.16 7,726
2020-10-07 $5.65 $5.74 $5.64 $5.74 $5.13 8,474
2020-10-06 $5.70 $5.74 $5.65 $5.65 $5.05 4,484
2020-10-05 $5.67 $5.74 $5.65 $5.71 $5.10 8,933
2020-10-02 $5.72 $5.72 $5.62 $5.70 $5.09 21,403
2020-10-01 $5.61 $5.72 $5.60 $5.72 $5.11 7,189
2020-09-30 $5.58 $5.68 $5.58 $5.65 $5.05 3,996
2020-09-29 $5.56 $5.69 $5.49 $5.66 $5.06 12,374
2020-09-28 $5.54 $5.65 $5.52 $5.56 $4.97 3,337
2020-09-25 $5.59 $5.60 $5.46 $5.51 $4.92 5,066
2020-09-24 $5.60 $5.65 $5.57 $5.59 $5.00 6,933
2020-09-23 $5.56 $5.66 $5.50 $5.54 $4.95 8,828
2020-09-22 $5.52 $5.56 $5.02 $5.50 $4.91 32,194
2020-09-21 $5.70 $5.70 $5.53 $5.59 $5.00 12,209
2020-09-18 $5.68 $5.78 $5.58 $5.72 $5.11 33,571
2020-09-17 $5.74 $5.74 $5.60 $5.66 $5.06 14,829
2020-09-16 $5.74 $5.80 $5.60 $5.64 $5.04 24,374
2020-09-15 $5.73 $5.79 $5.60 $5.68 $5.08 31,675
2020-09-14 $5.71 $5.80 $5.65 $5.66 $5.06 27,923
2020-09-11 $5.78 $5.84 $5.60 $5.65 $5.05 45,811
2020-09-10 $5.82 $5.93 $5.64 $5.69 $5.08 30,490
2020-09-09 $5.81 $5.83 $5.66 $5.73 $5.05 32,542
2020-09-08 $5.78 $5.80 $5.67 $5.76 $5.07 27,177
2020-09-04 $5.91 $5.95 $5.65 $5.88 $5.18 14,868
2020-09-03 $5.97 $6.02 $5.83 $5.83 $5.14 29,338
2020-09-02 $5.95 $6.04 $5.83 $5.89 $5.19 14,202
2020-09-01 $5.95 $6.00 $5.92 $5.99 $5.28 10,921
2020-08-31 $6.08 $6.27 $5.96 $5.98 $5.27 66,048
2020-08-28 $6.06 $6.06 $5.94 $6.00 $5.29 7,302
2020-08-27 $6.03 $6.09 $5.85 $5.95 $5.24 31,863
2020-08-26 $5.86 $6.03 $5.66 $6.03 $5.31 24,482
2020-08-25 $5.80 $5.99 $5.74 $5.75 $5.07 32,187
2020-08-24 $5.72 $5.83 $5.66 $5.80 $5.11 37,665
2020-08-21 $5.75 $5.75 $5.65 $5.67 $5.00 4,608
2020-08-20 $5.76 $5.77 $5.63 $5.75 $5.07 12,640
2020-08-19 $5.66 $5.75 $5.62 $5.72 $5.04 22,537
2020-08-18 $5.76 $5.84 $5.65 $5.65 $4.98 15,086
2020-08-17 $5.86 $5.86 $5.65 $5.74 $5.06 16,238
2020-08-14 $5.77 $5.85 $5.67 $5.75 $5.07 24,519
2020-08-13 $5.79 $5.95 $5.61 $5.82 $5.13 56,569
2020-08-12 $5.40 $5.95 $5.38 $5.79 $5.10 164,881
2020-08-11 $4.80 $4.94 $4.75 $4.91 $4.33 35,383
2020-08-10 $4.79 $4.80 $4.70 $4.79 $4.22 4,103
2020-08-07 $4.66 $4.80 $4.62 $4.80 $4.23 3,238
2020-08-06 $4.72 $4.78 $4.68 $4.69 $4.13 9,432
2020-08-05 $4.74 $4.79 $4.73 $4.78 $4.21 7,417
2020-08-04 $4.80 $4.80 $4.67 $4.77 $4.20 10,155
2020-08-03 $4.61 $4.78 $4.61 $4.78 $4.21 27,601
2020-07-31 $4.69 $4.84 $4.69 $4.69 $4.13 2,813
2020-07-30 $4.70 $4.80 $4.69 $4.77 $4.20 12,657
2020-07-29 $4.75 $4.79 $4.72 $4.78 $4.21 14,216
2020-07-28 $4.80 $4.80 $4.74 $4.78 $4.21 14,494
2020-07-27 $4.70 $4.80 $4.66 $4.71 $4.15 11,430
2020-07-24 $4.68 $4.83 $4.68 $4.70 $4.14 18,407
2020-07-23 $4.59 $4.70 $4.59 $4.66 $4.11 11,006
2020-07-22 $4.60 $4.63 $4.59 $4.62 $4.07 20,115
2020-07-21 $4.61 $4.75 $4.61 $4.63 $4.08 15,943
2020-07-20 $4.64 $4.70 $4.64 $4.64 $4.09 19,035
2020-07-17 $4.71 $4.77 $4.64 $4.67 $4.12 9,332
2020-07-16 $4.64 $4.91 $4.64 $4.69 $4.13 18,031
2020-07-15 $4.85 $4.85 $4.64 $4.71 $4.15 30,215
2020-07-14 $4.68 $4.68 $4.60 $4.64 $4.09 19,397
2020-07-13 $4.61 $4.78 $4.60 $4.60 $4.05 13,585
2020-07-10 $4.62 $4.74 $4.58 $4.61 $4.06 25,489
2020-07-09 $4.73 $4.75 $4.60 $4.67 $4.12 13,550
2020-07-08 $4.75 $4.77 $4.66 $4.66 $4.11 28,403
2020-07-07 $4.82 $4.94 $4.75 $4.77 $4.20 37,109
2020-07-06 $4.96 $4.98 $4.81 $4.84 $4.26 21,159
2020-07-02 $4.98 $4.98 $4.86 $4.96 $4.37 6,026
2020-07-01 $4.89 $4.91 $4.82 $4.91 $4.33 10,427
2020-06-30 $4.91 $4.91 $4.84 $4.91 $4.33 11,996
2020-06-29 $4.87 $4.96 $4.79 $4.91 $4.33 17,361
2020-06-26 $4.72 $4.95 $4.66 $4.95 $4.36 24,779
2020-06-25 $4.87 $4.87 $4.65 $4.78 $4.21 35,232
2020-06-24 $4.93 $4.94 $4.87 $4.87 $4.29 14,872
2020-06-23 $4.88 $4.95 $4.88 $4.93 $4.34 22,579
2020-06-22 $5.03 $5.04 $4.88 $4.89 $4.31 29,018
2020-06-19 $5.05 $5.14 $5.00 $5.14 $4.53 11,905
2020-06-18 $4.94 $5.07 $4.94 $5.05 $4.45 18,832
2020-06-17 $5.00 $5.04 $4.94 $4.94 $4.35 13,716
2020-06-16 $4.91 $5.04 $4.91 $5.00 $4.41 22,442
2020-06-15 $4.91 $5.08 $4.89 $4.90 $4.32 17,406
2020-06-12 $4.92 $5.08 $4.91 $5.06 $4.46 15,412
2020-06-11 $4.81 $4.98 $4.80 $4.83 $4.26 22,674
2020-06-10 $5.28 $5.28 $4.82 $4.92 $4.34 77,495
2020-06-09 $5.20 $5.28 $5.04 $5.22 $4.60 19,294
2020-06-08 $5.17 $5.27 $5.08 $5.20 $4.58 20,211
2020-06-05 $5.25 $5.36 $5.16 $5.16 $4.55 11,103
2020-06-04 $5.14 $5.32 $5.14 $5.30 $4.67 12,027
2020-06-03 $5.29 $5.33 $5.11 $5.11 $4.50 19,715
2020-06-02 $5.07 $5.52 $4.97 $5.33 $4.70 30,131
2020-06-01 $4.94 $5.04 $4.89 $5.02 $4.42 12,179
2020-05-29 $4.81 $5.03 $4.81 $4.90 $4.32 10,671
2020-05-28 $4.95 $5.00 $4.81 $4.81 $4.24 12,735
2020-05-27 $4.85 $4.96 $4.85 $4.96 $4.37 14,803
2020-05-26 $4.79 $4.93 $4.76 $4.90 $4.32 25,283
2020-05-22 $4.70 $4.76 $4.67 $4.76 $4.19 12,464
2020-05-21 $4.69 $4.74 $4.55 $4.66 $4.11 14,988
2020-05-20 $4.68 $4.72 $4.57 $4.64 $4.09 16,164
2020-05-19 $4.73 $4.80 $4.58 $4.59 $4.04 15,687
2020-05-18 $4.60 $4.79 $4.60 $4.75 $4.19 23,220
2020-05-15 $4.52 $4.69 $4.52 $4.55 $4.01 25,292
2020-05-14 $4.72 $4.72 $4.51 $4.59 $4.04 46,563
2020-05-13 $4.90 $4.90 $4.70 $4.73 $4.17 10,323
2020-05-12 $5.00 $5.00 $4.86 $4.93 $4.34 17,356
2020-05-11 $4.91 $5.33 $4.86 $5.01 $4.41 28,597
2020-05-08 $4.96 $5.03 $4.80 $4.88 $4.30 23,496
2020-05-07 $4.75 $4.93 $4.75 $4.93 $4.34 6,594
2020-05-06 $4.91 $4.91 $4.68 $4.68 $4.12 3,429
2020-05-05 $4.82 $4.92 $4.75 $4.85 $4.27 11,543
2020-05-04 $4.74 $4.93 $4.66 $4.82 $4.25 4,887
2020-05-01 $4.97 $4.97 $4.75 $4.80 $4.23 10,299
2020-04-30 $4.95 $4.97 $4.89 $4.97 $4.38 6,415
2020-04-29 $4.79 $4.92 $4.76 $4.90 $4.32 17,636
2020-04-28 $4.76 $4.79 $4.70 $4.70 $4.14 14,596
2020-04-27 $4.61 $4.90 $4.61 $4.70 $4.14 15,371
2020-04-24 $4.56 $4.66 $4.50 $4.62 $4.07 12,006
2020-04-23 $4.44 $4.67 $4.39 $4.55 $4.01 21,598
2020-04-22 $4.33 $4.47 $4.30 $4.32 $3.81 49,715
2020-04-21 $4.30 $4.35 $4.19 $4.20 $3.70 12,652
2020-04-20 $4.37 $4.44 $4.18 $4.31 $3.80 34,216
2020-04-17 $4.35 $4.47 $4.23 $4.26 $3.75 38,898
2020-04-16 $4.30 $4.39 $4.13 $4.21 $3.71 70,561
2020-04-15 $4.36 $4.46 $4.26 $4.27 $3.76 26,623
2020-04-14 $4.51 $4.61 $4.22 $4.46 $3.93 30,904
2020-04-13 $4.44 $4.51 $4.40 $4.46 $3.93 13,764
2020-04-09 $4.63 $4.63 $4.22 $4.44 $3.91 105,569
2020-04-08 $4.78 $4.85 $4.41 $4.56 $4.02 26,216
2020-04-07 $4.63 $4.70 $4.40 $4.70 $4.14 12,916
2020-04-06 $4.48 $4.69 $4.37 $4.52 $3.98 28,140
2020-04-03 $4.59 $4.59 $4.42 $4.50 $3.97 4,597
2020-04-02 $4.49 $4.60 $4.45 $4.46 $3.93 5,949
2020-04-01 $4.84 $4.93 $4.21 $4.58 $4.04 45,866
2020-03-31 $4.67 $4.93 $4.57 $4.78 $4.21 12,097
2020-03-30 $5.09 $5.09 $4.75 $4.75 $4.19 2,084
2020-03-27 $4.74 $5.20 $4.71 $4.75 $4.19 24,170
2020-03-26 $4.35 $4.70 $4.35 $4.63 $4.08 10,682
2020-03-25 $4.73 $4.73 $4.13 $4.31 $3.80 46,202
2020-03-24 $4.88 $5.24 $4.51 $4.51 $3.97 26,479
2020-03-23 $4.65 $5.12 $4.39 $4.69 $4.13 33,889
2020-03-20 $4.55 $4.79 $4.51 $4.51 $3.97 10,302
2020-03-19 $4.47 $4.89 $4.47 $4.56 $4.02 9,135
2020-03-18 $4.66 $4.96 $4.61 $4.61 $4.06 11,298
2020-03-17 $5.00 $5.20 $4.55 $5.04 $4.44 23,287
2020-03-16 $4.88 $5.22 $4.57 $4.97 $4.38 23,522
2020-03-13 $5.07 $5.96 $4.98 $5.56 $4.90 18,549
2020-03-12 $5.00 $5.00 $4.46 $4.84 $4.26 27,873
2020-03-11 $5.57 $5.81 $5.40 $5.40 $4.68 10,409
2020-03-10 $5.78 $5.80 $5.56 $5.57 $4.83 14,574
2020-03-09 $5.99 $5.99 $5.42 $5.72 $4.96 15,232
2020-03-06 $6.20 $6.20 $6.02 $6.06 $5.25 9,234
2020-03-05 $6.24 $6.24 $6.11 $6.22 $5.39 6,817
2020-03-04 $6.19 $6.24 $6.19 $6.21 $5.38 3,436
2020-03-03 $6.25 $6.26 $6.05 $6.20 $5.37 13,025
2020-03-02 $6.15 $6.27 $6.15 $6.17 $5.35 12,852
2020-02-28 $6.10 $6.18 $6.02 $6.10 $5.29 34,512
2020-02-27 $6.10 $6.20 $6.06 $6.14 $5.32 10,356
2020-02-26 $6.19 $6.33 $6.05 $6.14 $5.32 15,987
2020-02-25 $6.30 $6.30 $6.17 $6.22 $5.39 11,323
2020-02-24 $6.36 $6.36 $6.28 $6.30 $5.46 13,321
2020-02-21 $6.38 $6.38 $6.34 $6.37 $5.52 8,802
2020-02-20 $6.34 $6.46 $6.33 $6.42 $5.57 7,689
2020-02-19 $6.35 $6.47 $6.33 $6.36 $5.51 8,521
2020-02-18 $6.48 $6.52 $6.40 $6.40 $5.55 14,402
2020-02-14 $6.58 $6.58 $6.33 $6.33 $5.49 15,473
2020-02-13 $6.37 $6.58 $6.37 $6.56 $5.69 4,095
2020-02-12 $6.40 $6.59 $6.32 $6.58 $5.70 22,666
2020-02-11 $6.17 $6.47 $6.00 $6.30 $5.46 26,869
2020-02-10 $6.20 $6.21 $5.95 $6.11 $5.30 19,687
2020-02-07 $6.27 $6.31 $6.09 $6.17 $5.35 8,703
2020-02-06 $6.38 $6.44 $6.27 $6.27 $5.44 7,873
2020-02-05 $6.43 $6.47 $6.27 $6.37 $5.52 12,422
2020-02-04 $6.30 $6.45 $6.30 $6.45 $5.59 7,218
2020-02-03 $6.35 $6.40 $6.30 $6.31 $5.47 39,691
2020-01-31 $6.33 $6.41 $6.33 $6.35 $5.50 9,814
2020-01-30 $6.35 $6.41 $6.26 $6.39 $5.54 16,713
2020-01-29 $6.38 $6.40 $6.34 $6.37 $5.52 11,970
2020-01-28 $6.38 $6.43 $6.38 $6.42 $5.57 10,677
2020-01-27 $6.39 $6.47 $6.34 $6.42 $5.57 22,044
2020-01-24 $6.37 $6.40 $6.34 $6.40 $5.55 7,212
2020-01-23 $6.33 $6.43 $6.33 $6.36 $5.51 5,366
2020-01-22 $6.36 $6.44 $6.36 $6.39 $5.54 2,452
2020-01-21 $6.36 $6.45 $6.33 $6.45 $5.59 21,710
2020-01-17 $6.41 $6.53 $6.36 $6.36 $5.51 29,696
2020-01-16 $6.45 $6.59 $6.45 $6.45 $5.59 39,230
2020-01-15 $6.34 $6.50 $6.33 $6.40 $5.55 13,362
2020-01-14 $6.36 $6.36 $6.29 $6.29 $5.45 8,321
2020-01-13 $6.31 $6.36 $6.28 $6.36 $5.51 16,291
2020-01-10 $6.35 $6.35 $6.30 $6.30 $5.46 25,618
2020-01-09 $6.30 $6.34 $6.26 $6.34 $5.50 8,179
2020-01-08 $6.30 $6.34 $6.26 $6.31 $5.47 14,196
2020-01-07 $6.28 $6.36 $6.25 $6.30 $5.46 10,466
2020-01-06 $6.22 $6.35 $6.18 $6.33 $5.49 32,883
2020-01-03 $6.24 $6.31 $6.18 $6.23 $5.40 35,561
2020-01-02 $6.23 $6.23 $6.11 $6.23 $5.40 31,365
2019-12-31 $6.15 $6.24 $6.11 $6.15 $5.33 40,264
2019-12-30 $6.05 $6.17 $6.01 $6.10 $5.29 50,755
2019-12-27 $6.29 $6.29 $6.03 $6.10 $5.29 14,649
2019-12-26 $5.99 $6.29 $5.99 $6.29 $5.45 17,885
2019-12-24 $6.05 $6.10 $5.96 $6.00 $5.20 45,803
2019-12-23 $6.25 $6.30 $6.08 $6.11 $5.30 44,501
2019-12-20 $6.38 $6.45 $6.32 $6.32 $5.48 23,069
2019-12-19 $6.46 $6.46 $6.32 $6.37 $5.52 11,137
2019-12-18 $6.45 $6.47 $6.41 $6.41 $5.56 7,716
2019-12-17 $6.43 $6.48 $6.35 $6.38 $5.53 26,398
2019-12-16 $6.65 $6.65 $6.46 $6.46 $5.60 51,356
2019-12-13 $6.61 $6.75 $6.45 $6.75 $5.85 59,863
2019-12-12 $6.50 $6.72 $6.40 $6.69 $5.80 82,770
2019-12-11 $6.84 $6.85 $6.67 $6.73 $5.56 48,732
2019-12-10 $6.86 $6.86 $6.70 $6.84 $5.65 48,694
2019-12-09 $6.69 $6.84 $6.68 $6.81 $5.63 22,833
2019-12-06 $6.66 $6.83 $6.66 $6.76 $5.58 32,918
2019-12-05 $6.64 $6.84 $6.60 $6.72 $5.55 45,967
2019-12-04 $6.69 $6.73 $6.56 $6.60 $5.45 48,616
2019-12-03 $6.58 $6.70 $6.53 $6.65 $5.49 11,236
2019-12-02 $6.74 $6.74 $6.59 $6.59 $5.44 16,281
2019-11-29 $6.59 $6.72 $6.59 $6.72 $5.55 5,579
2019-11-27 $6.54 $6.65 $6.54 $6.64 $5.49 23,888
2019-11-26 $6.52 $6.66 $6.52 $6.55 $5.41 54,155
2019-11-25 $6.76 $6.76 $6.50 $6.59 $5.44 74,997
2019-11-22 $6.59 $6.92 $6.48 $6.78 $5.60 70,574
2019-11-21 $6.64 $6.68 $6.46 $6.65 $5.49 77,497
2019-11-20 $7.05 $7.08 $6.52 $6.57 $5.43 159,615
2019-11-19 $7.35 $7.51 $7.00 $7.08 $5.85 199,985
2019-11-18 $7.36 $7.49 $7.10 $7.32 $6.05 86,169
2019-11-15 $7.57 $7.60 $7.29 $7.46 $6.16 55,688
2019-11-14 $7.73 $7.94 $7.25 $7.53 $6.22 128,398
2019-11-13 $7.49 $7.93 $7.31 $7.61 $6.29 141,774
2019-11-12 $7.21 $7.45 $7.10 $7.33 $6.06 98,455
2019-11-11 $6.96 $7.24 $6.96 $7.24 $5.98 27,162
2019-11-08 $7.00 $7.19 $6.90 $6.99 $5.77 12,618
2019-11-07 $7.21 $7.21 $6.88 $6.92 $5.72 79,331
2019-11-06 $7.20 $7.28 $7.00 $7.14 $5.90 96,003
2019-11-05 $7.05 $7.29 $7.05 $7.14 $5.90 61,508
2019-11-04 $6.62 $7.15 $6.60 $7.00 $5.78 122,182
2019-11-01 $6.33 $6.52 $6.26 $6.52 $5.39 49,985
2019-10-31 $6.00 $6.50 $6.00 $6.17 $5.10 129,122
2019-10-30 $5.84 $5.99 $5.70 $5.99 $4.95 91,288
2019-10-29 $5.75 $5.93 $5.75 $5.80 $4.79 15,589
2019-10-28 $6.25 $6.35 $5.63 $5.70 $4.71 68,293
2019-10-25 $6.30 $6.40 $6.24 $6.30 $5.20 21,471
2019-10-24 $6.30 $6.35 $6.25 $6.35 $5.25 39,051
2019-10-23 $6.44 $6.48 $6.13 $6.29 $5.20 69,856
2019-10-22 $6.45 $6.50 $6.35 $6.50 $5.37 11,395
2019-10-21 $6.55 $6.55 $6.32 $6.44 $5.32 27,069
2019-10-18 $6.60 $6.60 $6.43 $6.53 $5.39 25,280
2019-10-17 $6.49 $6.63 $6.36 $6.60 $5.45 19,832
2019-10-16 $6.46 $6.50 $6.31 $6.49 $5.36 7,923
2019-10-15 $6.53 $6.59 $6.44 $6.47 $5.34 13,325
2019-10-14 $6.59 $6.64 $6.55 $6.59 $5.44 48,688
2019-10-11 $6.42 $6.55 $6.42 $6.55 $5.41 20,088
2019-10-10 $6.40 $6.45 $6.31 $6.36 $5.25 55,809
2019-10-09 $6.21 $6.42 $6.21 $6.40 $5.29 46,823
2019-10-08 $6.39 $6.39 $6.03 $6.22 $5.14 90,855
2019-10-07 $6.23 $6.46 $6.16 $6.35 $5.25 67,722
2019-10-04 $6.11 $6.15 $6.02 $6.14 $5.07 21,303
2019-10-03 $5.99 $6.16 $5.88 $6.05 $5.00 28,854
2019-10-02 $6.19 $6.19 $5.89 $5.94 $4.91 57,781
2019-10-01 $6.25 $6.27 $5.93 $6.05 $5.00 94,355
2019-09-30 $5.84 $6.25 $5.76 $6.25 $5.16 61,694
2019-09-27 $5.65 $6.06 $5.65 $5.88 $4.86 108,965
2019-09-26 $5.42 $5.72 $5.40 $5.72 $4.73 22,688
2019-09-25 $5.51 $5.57 $5.40 $5.42 $4.48 13,073
2019-09-24 $5.47 $5.52 $5.40 $5.50 $4.54 18,974
2019-09-23 $5.34 $5.44 $5.07 $5.44 $4.49 60,954
2019-09-20 $5.24 $5.45 $5.24 $5.45 $4.50 28,794
2019-09-19 $5.24 $5.35 $5.24 $5.28 $4.36 44,410
2019-09-18 $5.27 $5.41 $5.25 $5.28 $4.36 36,837
2019-09-17 $5.34 $5.44 $5.27 $5.37 $4.44 8,015
2019-09-16 $5.36 $5.38 $5.30 $5.38 $4.44 9,663
2019-09-13 $5.34 $5.34 $5.24 $5.26 $4.35 43,895
2019-09-12 $5.29 $5.44 $5.25 $5.39 $4.45 35,869
2019-09-11 $5.34 $5.43 $5.30 $5.32 $4.33 70,850
2019-09-10 $5.45 $5.46 $5.34 $5.34 $4.35 12,178
2019-09-09 $5.35 $5.47 $5.35 $5.47 $4.45 15,007
2019-09-06 $5.40 $5.45 $5.29 $5.31 $4.32 8,005
2019-09-05 $5.25 $5.40 $5.21 $5.29 $4.31 21,991
2019-09-04 $5.40 $5.40 $5.14 $5.25 $4.27 18,666
2019-09-03 $5.37 $5.41 $5.31 $5.41 $4.40 8,391
2019-08-30 $5.20 $5.36 $5.20 $5.36 $4.36 869
2019-08-29 $5.16 $5.35 $5.16 $5.18 $4.22 9,937
2019-08-28 $5.15 $5.34 $5.13 $5.25 $4.27 15,904
2019-08-27 $5.32 $5.32 $5.17 $5.17 $4.21 41,231
2019-08-26 $5.33 $5.33 $5.16 $5.32 $4.33 33,797
2019-08-23 $5.22 $5.30 $5.22 $5.30 $4.31 14,155
2019-08-22 $5.13 $5.30 $5.13 $5.25 $4.27 18,305
2019-08-21 $5.23 $5.31 $5.23 $5.31 $4.32 9,896
2019-08-20 $5.23 $5.30 $5.23 $5.25 $4.27 18,071
2019-08-19 $5.20 $5.30 $5.11 $5.27 $4.29 18,553
2019-08-16 $5.18 $5.29 $5.00 $5.25 $4.27 19,275
2019-08-15 $5.15 $5.30 $5.08 $5.25 $4.27 60,118
2019-08-14 $5.05 $5.34 $5.05 $5.16 $4.20 38,863
2019-08-13 $4.90 $4.92 $4.80 $4.92 $4.00 15,924
2019-08-12 $4.88 $4.92 $4.83 $4.91 $4.00 12,711
2019-08-09 $4.75 $4.89 $4.75 $4.87 $3.96 12,361
2019-08-08 $4.74 $4.80 $4.74 $4.75 $3.87 4,591
2019-08-07 $4.72 $4.77 $4.72 $4.75 $3.87 3,688
2019-08-06 $4.70 $4.77 $4.70 $4.74 $3.86 12,846
2019-08-05 $4.70 $4.77 $4.55 $4.76 $3.87 24,792
2019-08-02 $4.60 $4.72 $4.60 $4.72 $3.84 17,462
2019-08-01 $4.69 $4.70 $4.60 $4.60 $3.74 18,659
2019-07-31 $4.72 $4.73 $4.60 $4.60 $3.74 11,029
2019-07-30 $4.62 $4.73 $4.62 $4.66 $3.79 41,066
2019-07-29 $4.57 $4.73 $4.53 $4.57 $3.72 10,073
2019-07-26 $4.63 $4.72 $4.58 $4.58 $3.73 4,644
2019-07-25 $4.56 $4.72 $4.56 $4.63 $3.77 224,080
2019-07-24 $4.56 $4.64 $4.55 $4.56 $3.71 33,121
2019-07-23 $4.55 $4.61 $4.55 $4.60 $3.74 35,419
2019-07-22 $4.61 $4.65 $4.55 $4.65 $3.79 35,037
2019-07-19 $4.54 $4.60 $4.52 $4.60 $3.74 19,146
2019-07-18 $4.55 $4.55 $4.51 $4.52 $3.68 4,797
2019-07-17 $4.47 $4.63 $4.47 $4.62 $3.76 17,132
2019-07-16 $4.52 $4.66 $4.50 $4.50 $3.66 13,367
2019-07-15 $4.50 $4.66 $4.48 $4.66 $3.79 10,123
2019-07-12 $4.43 $4.56 $4.40 $4.43 $3.61 16,601
2019-07-11 $4.48 $4.49 $4.41 $4.42 $3.60 7,905
2019-07-10 $4.47 $4.57 $4.46 $4.50 $3.66 11,734
2019-07-09 $4.48 $4.53 $4.42 $4.53 $3.69 7,891
2019-07-08 $4.48 $4.48 $4.40 $4.40 $3.58 14,516
2019-07-05 $4.42 $4.56 $4.42 $4.46 $3.63 21,488
2019-07-03 $4.52 $4.55 $4.44 $4.55 $3.70 4,809
2019-07-02 $4.49 $4.55 $4.39 $4.51 $3.67 13,871
2019-07-01 $4.45 $4.65 $4.38 $4.55 $3.70 77,511
2019-06-28 $4.45 $4.75 $4.39 $4.70 $3.83 65,473
2019-06-27 $4.49 $4.50 $4.43 $4.46 $3.63 5,999
2019-06-26 $4.42 $4.52 $4.40 $4.52 $3.68 20,972
2019-06-25 $4.36 $4.49 $4.36 $4.47 $3.64 29,848
2019-06-24 $4.36 $4.40 $4.35 $4.36 $3.55 17,057
2019-06-21 $4.45 $4.49 $4.35 $4.35 $3.54 25,542
2019-06-20 $4.55 $4.55 $4.47 $4.47 $3.64 21,667
2019-06-19 $4.58 $4.58 $4.50 $4.55 $3.70 39,673
2019-06-18 $4.57 $4.60 $4.53 $4.53 $3.69 24,382
2019-06-17 $4.49 $4.53 $4.44 $4.53 $3.69 62,173
2019-06-14 $4.75 $4.75 $4.43 $4.46 $3.63 49,834
2019-06-13 $4.90 $5.15 $4.59 $4.76 $3.87 229,210
2019-06-12 $4.72 $4.90 $4.70 $4.80 $3.84 94,715
2019-06-11 $4.80 $4.87 $4.68 $4.68 $3.75 13,572
2019-06-10 $4.86 $4.94 $4.82 $4.82 $3.86 15,274
2019-06-07 $4.98 $4.98 $4.88 $4.89 $3.91 23,195
2019-06-06 $4.95 $5.04 $4.95 $5.00 $4.00 13,185
2019-06-05 $5.03 $5.09 $4.90 $4.95 $3.96 8,184
2019-06-04 $4.95 $5.05 $4.95 $5.05 $4.04 17,330
2019-06-03 $5.05 $5.05 $4.72 $5.00 $4.00 26,632
2019-05-31 $4.98 $5.08 $4.97 $5.03 $4.03 3,742
2019-05-30 $5.02 $5.10 $5.02 $5.06 $4.05 12,623
2019-05-29 $4.88 $5.12 $4.88 $5.06 $4.05 109,807
2019-05-28 $4.90 $4.97 $4.85 $4.90 $3.92 19,895
2019-05-24 $4.91 $4.92 $4.90 $4.90 $3.92 10,215
2019-05-23 $4.80 $4.89 $4.78 $4.86 $3.89 30,431
2019-05-22 $4.80 $4.83 $4.80 $4.80 $3.84 5,133
2019-05-21 $4.81 $4.85 $4.76 $4.76 $3.81 10,648
2019-05-20 $4.79 $4.87 $4.76 $4.83 $3.87 24,845
2019-05-17 $4.84 $4.84 $4.71 $4.76 $3.81 27,067
2019-05-16 $4.75 $4.88 $4.75 $4.85 $3.88 28,172
2019-05-15 $4.55 $4.74 $4.55 $4.73 $3.79 48,135
2019-05-14 $5.25 $5.45 $4.01 $4.51 $3.61 753,202
2019-05-13 $5.37 $5.37 $5.15 $5.23 $4.19 61,627
2019-05-10 $5.18 $5.39 $5.18 $5.39 $4.31 71,349
2019-05-09 $5.28 $5.28 $5.19 $5.20 $4.16 9,663
2019-05-08 $5.23 $5.39 $5.05 $5.26 $4.21 117,208
2019-05-07 $5.23 $5.25 $5.18 $5.20 $4.16 12,351
2019-05-06 $5.15 $5.26 $5.15 $5.23 $4.19 32,268
2019-05-03 $5.22 $5.25 $5.16 $5.20 $4.16 21,631
2019-05-02 $5.17 $5.24 $5.17 $5.20 $4.16 6,444
2019-05-01 $5.22 $5.22 $5.16 $5.20 $4.16 15,490
2019-04-30 $5.18 $5.21 $5.18 $5.20 $4.16 16,668
2019-04-29 $5.14 $5.25 $5.11 $5.20 $4.16 50,820
2019-04-26 $5.09 $5.16 $5.05 $5.13 $4.11 13,439
2019-04-25 $5.10 $5.15 $5.08 $5.10 $4.08 8,757
2019-04-24 $5.09 $5.16 $5.07 $5.07 $4.06 16,193
2019-04-23 $4.97 $5.05 $4.95 $5.05 $4.04 103,357
2019-04-22 $4.92 $5.00 $4.92 $4.97 $3.98 23,078
2019-04-18 $4.79 $4.94 $4.79 $4.92 $3.94 19,797
2019-04-17 $4.96 $4.96 $4.79 $4.79 $3.83 83,683
2019-04-16 $5.04 $5.04 $4.98 $4.98 $3.99 11,938
2019-04-15 $4.93 $5.02 $4.91 $5.00 $4.00 25,150
2019-04-12 $4.95 $4.96 $4.90 $4.90 $3.92 4,381
2019-04-11 $4.83 $4.93 $4.82 $4.92 $3.94 52,936
2019-04-10 $5.06 $5.06 $4.75 $4.79 $3.83 933,276
2019-04-09 $5.12 $5.12 $5.01 $5.03 $4.03 38,607
2019-04-08 $5.20 $5.20 $5.10 $5.12 $4.10 112,753
2019-04-05 $5.22 $5.22 $5.15 $5.15 $4.12 14,691
2019-04-04 $5.23 $5.23 $5.16 $5.20 $4.16 8,330
2019-04-03 $5.17 $5.30 $5.17 $5.22 $4.18 10,148
2019-04-02 $5.18 $5.18 $5.11 $5.17 $4.14 8,621
2019-04-01 $5.17 $5.25 $5.15 $5.15 $4.12 29,555
2019-03-29 $5.16 $5.19 $5.16 $5.16 $4.13 4,702
2019-03-28 $5.20 $5.20 $5.15 $5.15 $4.12 3,914
2019-03-27 $5.18 $5.22 $5.17 $5.18 $4.15 5,793
2019-03-26 $5.29 $5.30 $5.17 $5.22 $4.18 12,676
2019-03-25 $5.17 $5.30 $5.14 $5.16 $4.13 25,902
2019-03-22 $5.18 $5.18 $5.05 $5.16 $4.13 27,272
2019-03-21 $5.15 $5.19 $5.11 $5.14 $4.11 27,106
2019-03-20 $5.14 $5.20 $5.14 $5.17 $4.14 9,582
2019-03-19 $5.24 $5.24 $5.12 $5.19 $4.15 41,703
2019-03-18 $5.24 $5.24 $5.21 $5.23 $4.19 7,955
2019-03-15 $5.23 $5.24 $5.20 $5.20 $4.16 11,662
2019-03-14 $5.30 $5.30 $5.20 $5.20 $4.16 22,852
2019-03-13 $5.45 $5.48 $5.27 $5.30 $4.18 25,378
2019-03-12 $5.50 $5.50 $5.20 $5.24 $4.13 17,484
2019-03-11 $5.50 $5.58 $5.32 $5.45 $4.30 32,122
2019-03-08 $5.29 $5.31 $5.29 $5.31 $4.19 2,262
2019-03-07 $5.27 $5.34 $5.24 $5.27 $4.15 12,615
2019-03-06 $5.40 $5.40 $5.20 $5.23 $4.12 77,032
2019-03-05 $5.43 $5.59 $5.33 $5.40 $4.26 4,797
2019-03-04 $5.47 $5.59 $5.38 $5.38 $4.24 31,555
2019-03-01 $5.44 $5.50 $5.41 $5.41 $4.27 5,039
2019-02-28 $5.45 $5.72 $5.43 $5.45 $4.30 56,131
2019-02-27 $5.50 $5.57 $5.42 $5.45 $4.30 22,369
2019-02-26 $5.57 $5.72 $5.46 $5.46 $4.30 9,372
2019-02-25 $5.63 $5.75 $5.50 $5.51 $4.34 15,202
2019-02-22 $5.56 $5.63 $5.55 $5.55 $4.38 17,340
2019-02-21 $5.56 $5.67 $5.56 $5.66 $4.46 19,653
2019-02-20 $5.60 $5.73 $5.52 $5.52 $4.35 26,774
2019-02-19 $5.60 $5.73 $5.52 $5.52 $4.35 18,096
2019-02-15 $5.66 $5.66 $5.64 $5.64 $4.45 5,985
2019-02-14 $5.70 $5.79 $5.70 $5.70 $4.49 13,197
2019-02-13 $5.61 $5.70 $5.60 $5.63 $4.44 7,258
2019-02-12 $5.62 $5.70 $5.57 $5.59 $4.41 12,716
2019-02-11 $5.67 $5.80 $5.62 $5.62 $4.43 6,822
2019-02-08 $5.66 $5.67 $5.55 $5.56 $4.38 5,479
2019-02-07 $5.88 $5.88 $5.50 $5.50 $4.34 125,272
2019-02-06 $5.79 $5.85 $5.75 $5.85 $4.61 9,662
2019-02-05 $5.86 $5.90 $5.74 $5.75 $4.53 12,643
2019-02-04 $5.89 $5.89 $5.74 $5.89 $4.64 5,164
2019-02-01 $5.89 $5.89 $5.89 $5.89 $4.64 1,588
2019-01-31 $5.81 $5.90 $5.78 $5.85 $4.61 4,910
2019-01-30 $5.83 $5.90 $5.76 $5.90 $4.65 4,566
2019-01-29 $5.88 $5.90 $5.87 $5.87 $4.63 1,203
2019-01-28 $5.80 $5.88 $5.76 $5.87 $4.63 10,669
2019-01-25 $5.80 $5.80 $5.77 $5.77 $4.55 1,270
2019-01-24 $5.81 $5.81 $5.64 $5.78 $4.56 4,497
2019-01-23 $5.85 $5.87 $5.79 $5.87 $4.63 928
2019-01-22 $5.91 $5.94 $5.83 $5.89 $4.64 17,696
2019-01-18 $5.77 $5.89 $5.77 $5.86 $4.62 10,639
2019-01-17 $5.82 $5.82 $5.69 $5.69 $4.49 10,125
2019-01-16 $5.55 $5.75 $5.55 $5.68 $4.48 7,587
2019-01-15 $5.60 $5.67 $5.55 $5.58 $4.40 17,742
2019-01-14 $5.85 $5.90 $5.68 $5.68 $4.48 3,069
2019-01-11 $5.74 $5.85 $5.74 $5.82 $4.59 5,868
2019-01-10 $5.67 $5.81 $5.67 $5.81 $4.58 602
2019-01-09 $5.90 $5.97 $5.75 $5.96 $4.70 20,924
2019-01-08 $5.94 $5.94 $5.79 $5.93 $4.68 2,064
2019-01-07 $5.96 $5.99 $5.64 $5.94 $4.68 15,610
2019-01-04 $5.96 $6.05 $5.55 $5.99 $4.72 19,801
2019-01-03 $5.94 $5.94 $5.60 $5.88 $4.64 6,702
2019-01-02 $5.39 $5.97 $5.39 $5.93 $4.68 43,892
2018-12-31 $5.49 $5.50 $5.40 $5.40 $4.26 15,904
2018-12-28 $5.44 $5.50 $5.40 $5.47 $4.31 15,349
2018-12-27 $5.40 $5.50 $5.35 $5.39 $4.25 15,033
2018-12-26 $5.50 $5.50 $5.36 $5.40 $4.26 21,920
2018-12-24 $5.41 $5.50 $5.41 $5.48 $4.32 8,785
2018-12-21 $5.46 $5.59 $5.44 $5.44 $4.29 3,648
2018-12-20 $5.46 $5.60 $5.46 $5.48 $4.32 13,493
2018-12-19 $5.85 $5.85 $5.56 $5.70 $4.49 17,795
2018-12-18 $5.89 $5.90 $5.85 $5.85 $4.61 14,585
2018-12-17 $5.90 $6.00 $5.85 $5.90 $4.65 17,037
2018-12-14 $5.69 $5.88 $5.68 $5.88 $4.64 8,029
2018-12-13 $5.65 $5.95 $5.65 $5.68 $4.48 12,696
2018-12-12 $5.71 $5.83 $5.71 $5.81 $4.52 6,857
2018-12-11 $5.97 $5.97 $5.69 $5.83 $4.53 4,832
2018-12-10 $5.85 $5.89 $5.72 $5.73 $4.45 6,627
2018-12-07 $5.74 $5.93 $5.74 $5.79 $4.50 9,394
2018-12-06 $5.83 $5.83 $5.56 $5.70 $4.43 12,531
2018-12-04 $6.03 $6.03 $5.76 $5.82 $4.52 18,726
2018-12-03 $5.90 $6.04 $5.89 $6.03 $4.69 7,277
2018-11-30 $6.00 $6.05 $5.78 $5.78 $4.49 8,091
2018-11-29 $6.00 $6.00 $5.73 $5.98 $4.65 9,810
2018-11-28 $5.67 $5.99 $5.67 $5.99 $4.66 5,119
2018-11-27 $5.73 $5.99 $5.73 $5.87 $4.56 15,962
2018-11-26 $5.76 $5.76 $5.69 $5.70 $4.43 6,299
2018-11-23 $5.85 $5.85 $5.67 $5.67 $4.41 2,452
2018-11-21 $5.95 $5.95 $5.85 $5.95 $4.63 13,836
2018-11-20 $5.71 $5.89 $5.70 $5.87 $4.56 7,887
2018-11-19 $5.85 $5.92 $5.70 $5.91 $4.59 7,357
2018-11-16 $5.85 $5.94 $5.85 $5.86 $4.56 7,858
2018-11-15 $5.65 $5.96 $5.65 $5.96 $4.63 2,755
2018-11-14 $5.78 $5.83 $5.65 $5.68 $4.42 9,974
2018-11-13 $5.80 $5.98 $5.78 $5.79 $4.50 22,878
2018-11-12 $5.90 $5.93 $5.82 $5.82 $4.52 4,671
2018-11-09 $5.90 $5.99 $5.90 $5.93 $4.61 2,808
2018-11-08 $5.65 $6.15 $5.65 $5.90 $4.59 117,540
2018-11-07 $5.20 $5.22 $5.15 $5.16 $4.01 15,641
2018-11-06 $5.19 $5.35 $5.16 $5.23 $4.07 13,985
2018-11-05 $5.30 $5.43 $5.20 $5.20 $4.04 15,384
2018-11-02 $5.30 $5.47 $5.30 $5.30 $4.12 7,270
2018-11-01 $5.33 $5.33 $5.31 $5.33 $4.14 1,966
2018-10-31 $5.25 $5.27 $5.19 $5.26 $4.09 22,393
2018-10-30 $5.22 $5.25 $5.21 $5.25 $4.08 6,231
2018-10-29 $5.19 $5.28 $5.17 $5.28 $4.11 17,090
2018-10-26 $5.21 $5.23 $5.15 $5.20 $4.04 17,200
2018-10-25 $5.24 $5.33 $5.20 $5.24 $4.07 4,845
2018-10-24 $5.35 $5.36 $5.20 $5.25 $4.08 7,455
2018-10-23 $5.30 $5.39 $5.23 $5.30 $4.12 4,506
2018-10-22 $5.31 $5.45 $5.31 $5.31 $4.13 4,284
2018-10-19 $5.32 $5.47 $5.31 $5.31 $4.13 4,471
2018-10-18 $5.42 $5.60 $5.32 $5.32 $4.14 4,151
2018-10-17 $5.53 $5.58 $5.33 $5.33 $4.14 9,353
2018-10-16 $5.31 $5.55 $5.31 $5.52 $4.29 9,740
2018-10-15 $5.30 $5.40 $5.30 $5.31 $4.13 5,688
2018-10-12 $5.31 $5.39 $5.24 $5.30 $4.12 8,151
2018-10-11 $5.35 $5.35 $5.00 $5.23 $4.07 174,671
2018-10-10 $5.27 $5.43 $5.25 $5.28 $4.11 18,917
2018-10-09 $5.35 $5.35 $5.28 $5.28 $4.11 20,232
2018-10-08 $5.40 $5.54 $5.40 $5.40 $4.20 8,390
2018-10-05 $5.45 $5.52 $5.40 $5.40 $4.20 26,841
2018-10-04 $5.45 $5.57 $5.42 $5.42 $4.21 27,012
2018-10-03 $5.60 $5.85 $5.40 $5.58 $4.34 27,413
2018-10-02 $5.82 $5.82 $5.60 $5.61 $4.36 3,796
2018-10-01 $5.75 $5.82 $5.69 $5.70 $4.43 2,477
2018-09-28 $5.64 $5.80 $5.64 $5.70 $4.43 16,768
2018-09-27 $5.70 $5.74 $5.60 $5.65 $4.39 7,846
2018-09-26 $5.60 $5.75 $5.60 $5.75 $4.47 5,083
2018-09-25 $5.65 $5.78 $5.65 $5.70 $4.43 10,939
2018-09-24 $5.71 $5.90 $5.56 $5.85 $4.55 20,360
2018-09-21 $5.80 $5.95 $5.60 $5.95 $4.63 21,157
2018-09-20 $5.75 $6.00 $5.75 $5.90 $4.59 6,557
2018-09-19 $5.85 $5.95 $5.55 $5.70 $4.43 12,132
2018-09-18 $5.90 $5.93 $5.65 $5.75 $4.47 28,655
2018-09-17 $5.95 $6.03 $5.85 $5.90 $4.59 37,013
2018-09-14 $6.05 $6.11 $5.60 $6.00 $4.66 41,487
2018-09-13 $5.95 $6.10 $5.95 $6.10 $4.74 15,765
2018-09-12 $5.90 $6.10 $5.90 $6.10 $4.68 59,804
2018-09-11 $6.00 $6.10 $5.49 $6.05 $4.64 20,260
2018-09-10 $5.75 $6.14 $5.75 $6.05 $4.64 20,633
2018-09-07 $6.00 $6.09 $5.96 $6.05 $4.64 26,501
2018-09-06 $5.96 $6.05 $5.96 $6.05 $4.64 19,805
2018-09-05 $5.80 $6.00 $5.76 $6.00 $4.60 16,543
2018-09-04 $5.90 $5.90 $5.60 $5.85 $4.49 9,873
2018-08-31 $5.75 $5.87 $5.72 $5.85 $4.49 12,110
2018-08-30 $5.63 $5.70 $5.55 $5.70 $4.37 6,996
2018-08-29 $5.50 $5.75 $5.49 $5.57 $4.27 8,594
2018-08-28 $5.65 $5.70 $5.40 $5.45 $4.18 11,518
2018-08-27 $5.80 $5.80 $5.70 $5.70 $4.37 8,388
2018-08-24 $5.75 $5.80 $5.70 $5.70 $4.37 3,707
2018-08-23 $5.78 $5.78 $5.60 $5.76 $4.42 24,738
2018-08-22 $5.80 $5.81 $5.76 $5.76 $4.42 4,719
2018-08-21 $5.80 $5.85 $5.80 $5.80 $4.45 5,894
2018-08-20 $5.75 $5.85 $5.75 $5.85 $4.49 4,100
2018-08-17 $5.71 $5.84 $5.71 $5.80 $4.45 3,631
2018-08-16 $5.96 $5.96 $5.79 $5.90 $4.53 7,549
2018-08-15 $5.80 $6.00 $5.80 $5.85 $4.49 14,235
2018-08-14 $5.85 $5.89 $5.75 $5.75 $4.41 8,397
2018-08-13 $5.95 $5.95 $5.69 $5.81 $4.46 18,187
2018-08-10 $5.70 $5.90 $5.64 $5.90 $4.53 35,328
2018-08-09 $5.40 $5.75 $5.40 $5.74 $4.40 94,647
2018-08-08 $5.30 $5.43 $5.30 $5.43 $4.17 6,684
2018-08-07 $5.35 $5.36 $5.31 $5.32 $4.08 5,428
2018-08-06 $5.35 $5.40 $5.35 $5.38 $4.13 5,591
2018-08-03 $5.36 $5.38 $5.30 $5.35 $4.11 12,260
2018-08-02 $5.40 $5.40 $5.35 $5.40 $4.14 7,218
2018-08-01 $5.30 $5.45 $5.30 $5.40 $4.14 13,749
2018-07-31 $5.35 $5.45 $5.25 $5.30 $4.07 22,062
2018-07-30 $5.25 $5.45 $5.25 $5.45 $4.18 28,893
2018-07-27 $5.25 $5.44 $5.25 $5.25 $4.03 19,338
2018-07-26 $5.20 $5.28 $5.20 $5.23 $4.01 17,543
2018-07-25 $5.30 $5.30 $5.20 $5.20 $3.99 16,032
2018-07-24 $5.30 $5.34 $5.30 $5.30 $4.07 5,147
2018-07-23 $5.35 $5.35 $5.30 $5.35 $4.11 25,580
2018-07-20 $5.37 $5.40 $5.37 $5.38 $4.13 2,179
2018-07-19 $5.30 $5.40 $5.30 $5.35 $4.11 10,436
2018-07-18 $5.30 $5.36 $5.30 $5.35 $4.11 12,539
2018-07-17 $5.35 $5.40 $5.30 $5.35 $4.11 15,226
2018-07-16 $5.40 $5.41 $5.31 $5.40 $4.14 6,378
2018-07-13 $5.45 $5.45 $5.35 $5.45 $4.18 54,854
2018-07-12 $5.31 $5.48 $5.31 $5.40 $4.14 30,639
2018-07-11 $5.30 $5.40 $5.30 $5.40 $4.14 46,991
2018-07-10 $5.55 $5.55 $5.35 $5.35 $4.11 11,398
2018-07-09 $5.65 $5.65 $5.26 $5.50 $4.22 35,077
2018-07-06 $5.60 $5.65 $5.55 $5.55 $4.26 8,676
2018-07-05 $5.58 $5.60 $5.50 $5.60 $4.30 7,784
2018-07-03 $5.65 $5.65 $5.59 $5.59 $4.29 2,475
2018-07-02 $5.65 $5.69 $5.60 $5.60 $4.30 4,491
2018-06-29 $5.60 $5.70 $5.50 $5.70 $4.37 39,052
2018-06-28 $5.60 $5.75 $5.50 $5.60 $4.30 84,931
2018-06-27 $5.60 $5.60 $5.55 $5.59 $4.29 4,405
2018-06-26 $5.57 $5.57 $5.55 $5.55 $4.26 938
2018-06-25 $5.55 $5.60 $5.50 $5.50 $4.22 15,039
2018-06-22 $5.60 $5.70 $5.55 $5.60 $4.30 22,580
2018-06-21 $5.75 $5.75 $5.65 $5.65 $4.34 14,336
2018-06-20 $5.90 $5.90 $5.70 $5.80 $4.45 21,698
2018-06-19 $5.85 $5.85 $5.75 $5.75 $4.41 27,250
2018-06-18 $5.75 $5.85 $5.75 $5.75 $4.41 47,304
2018-06-15 $5.75 $5.80 $5.51 $5.75 $4.41 218,886
2018-06-14 $6.05 $6.05 $5.75 $5.75 $4.41 71,408
2018-06-13 $6.15 $6.25 $5.80 $5.90 $4.47 155,636
2018-06-12 $5.50 $5.70 $5.40 $5.65 $4.28 166,907
2018-06-11 $5.70 $5.70 $5.45 $5.55 $4.20 54,709
2018-06-08 $5.50 $5.70 $5.45 $5.50 $4.16 58,144
2018-06-07 $5.58 $5.60 $5.50 $5.50 $4.16 18,033
2018-06-06 $5.55 $5.65 $5.50 $5.55 $4.20 59,580
2018-06-05 $5.75 $5.78 $5.50 $5.60 $4.24 48,566
2018-06-04 $5.85 $5.85 $5.70 $5.70 $4.31 33,489
2018-06-01 $5.80 $5.90 $5.75 $5.80 $4.39 50,010
2018-05-31 $5.95 $6.05 $5.80 $5.80 $4.39 66,180
2018-05-30 $6.00 $6.10 $5.96 $6.00 $4.54 35,722
2018-05-29 $6.00 $6.08 $5.85 $5.85 $4.43 11,143
2018-05-25 $6.05 $6.10 $5.95 $5.95 $4.50 10,787
2018-05-24 $6.01 $6.10 $5.95 $6.00 $4.54 11,874
2018-05-23 $5.95 $6.00 $5.95 $5.99 $4.53 2,104
2018-05-22 $6.10 $6.10 $5.95 $6.00 $4.54 25,864
2018-05-21 $6.00 $6.07 $6.00 $6.05 $4.58 10,724
2018-05-18 $6.00 $6.10 $5.95 $5.95 $4.50 13,884
2018-05-17 $6.00 $6.03 $5.95 $5.95 $4.50 19,624
2018-05-16 $6.00 $6.05 $5.95 $5.95 $4.50 17,621
2018-05-15 $5.95 $6.00 $5.92 $5.97 $4.52 23,302
2018-05-14 $5.90 $5.95 $5.86 $5.90 $4.47 15,028
2018-05-11 $5.87 $5.91 $5.85 $5.85 $4.43 17,854
2018-05-10 $5.85 $5.90 $5.82 $5.85 $4.43 2,949
2018-05-09 $5.89 $5.95 $5.80 $5.90 $4.47 6,218
2018-05-08 $5.87 $6.00 $5.87 $5.95 $4.50 8,004
2018-05-07 $5.95 $5.95 $5.95 $5.95 $4.50 868
2018-05-04 $5.85 $5.90 $5.75 $5.90 $4.47 6,789
2018-05-03 $5.90 $5.90 $5.80 $5.80 $4.39 3,000
2018-05-02 $6.00 $6.00 $5.75 $5.85 $4.43 10,385
2018-05-01 $6.00 $6.03 $5.85 $5.95 $4.50 14,197
2018-04-30 $6.10 $6.10 $5.90 $5.90 $4.47 19,590
2018-04-27 $6.00 $6.09 $5.90 $6.05 $4.58 14,875
2018-04-26 $5.85 $6.00 $5.81 $5.90 $4.47 13,541
2018-04-25 $5.90 $6.00 $5.77 $5.87 $4.44 42,600
2018-04-24 $5.80 $5.95 $5.75 $5.80 $4.39 59,893
2018-04-23 $5.73 $5.78 $5.70 $5.70 $4.31 11,091
2018-04-20 $5.75 $5.75 $5.75 $5.75 $4.35 41
2018-04-19 $5.75 $5.78 $5.72 $5.75 $4.35 1,732
2018-04-18 $5.71 $5.80 $5.71 $5.75 $4.35 3,803
2018-04-17 $5.80 $5.80 $5.75 $5.78 $4.37 4,512
2018-04-16 $5.71 $5.90 $5.71 $5.80 $4.39 6,317
2018-04-13 $5.95 $5.96 $5.74 $5.85 $4.43 5,834
2018-04-12 $5.85 $5.90 $5.85 $5.90 $4.47 1,373
2018-04-11 $5.90 $5.90 $5.90 $5.90 $4.47 82
2018-04-10 $5.79 $5.90 $5.51 $5.90 $4.47 30,836
2018-04-09 $5.87 $5.92 $5.70 $5.85 $4.43 12,888
2018-04-06 $5.95 $6.00 $5.90 $5.95 $4.50 6,445
2018-04-05 $5.95 $5.95 $5.85 $5.90 $4.47 3,379
2018-04-04 $5.85 $6.00 $5.85 $5.90 $4.47 6,821
2018-04-03 $5.95 $6.00 $5.90 $5.90 $4.47 7,001
2018-04-02 $5.87 $5.87 $5.65 $5.85 $4.43 16,931
2018-03-29 $5.90 $5.93 $5.70 $5.90 $4.47 16,204
2018-03-28 $5.85 $5.90 $5.70 $5.90 $4.47 20,526
2018-03-27 $5.95 $5.95 $5.85 $5.90 $4.47 36,685
2018-03-26 $6.05 $6.07 $5.90 $6.00 $4.54 9,659
2018-03-23 $6.00 $6.05 $5.90 $6.00 $4.54 31,558
2018-03-22 $6.00 $6.05 $6.00 $6.00 $4.54 12,942
2018-03-21 $6.05 $6.05 $6.05 $6.05 $4.58 523
2018-03-20 $6.10 $6.10 $6.05 $6.05 $4.58 14,369
2018-03-19 $6.12 $6.12 $6.10 $6.10 $4.62 6,633
2018-03-16 $6.15 $6.20 $6.14 $6.15 $4.65 3,283
2018-03-15 $6.10 $6.16 $6.10 $6.15 $4.65 2,666
2018-03-14 $6.30 $6.30 $6.24 $6.25 $4.67 8,893
2018-03-13 $6.26 $6.35 $6.25 $6.25 $4.67 7,457
2018-03-12 $6.35 $6.35 $6.25 $6.30 $4.71 5,885
2018-03-09 $6.35 $6.40 $6.27 $6.30 $4.71 9,001
2018-03-08 $6.30 $6.35 $6.30 $6.33 $4.73 12,997
2018-03-07 $6.40 $6.43 $6.30 $6.30 $4.71 14,630
2018-03-06 $6.40 $6.45 $6.40 $6.40 $4.78 6,897
2018-03-05 $6.60 $6.60 $6.40 $6.45 $4.82 5,755
2018-03-02 $6.45 $6.45 $6.36 $6.45 $4.82 3,512
2018-03-01 $6.40 $6.40 $6.35 $6.35 $4.74 2,161
2018-02-28 $6.60 $6.60 $6.42 $6.50 $4.86 6,463
2018-02-27 $6.40 $6.50 $6.40 $6.50 $4.86 1,546
2018-02-26 $6.45 $6.45 $6.35 $6.35 $4.74 14,869
2018-02-23 $6.45 $6.50 $6.40 $6.45 $4.82 12,045
2018-02-22 $6.50 $6.50 $6.43 $6.43 $4.81 33,734
2018-02-21 $6.51 $6.60 $6.50 $6.50 $4.86 17,103
2018-02-20 $6.65 $6.65 $6.50 $6.50 $4.86 6,034
2018-02-16 $6.55 $6.65 $6.55 $6.60 $4.93 13,855
2018-02-15 $6.55 $6.58 $6.51 $6.53 $4.88 6,240
2018-02-14 $6.55 $6.60 $6.50 $6.55 $4.89 16,260
2018-02-13 $6.45 $6.65 $6.20 $6.65 $4.97 6,991
2018-02-12 $6.45 $6.55 $6.45 $6.50 $4.86 11,629
2018-02-09 $6.40 $6.43 $6.10 $6.41 $4.79 52,141
2018-02-08 $7.05 $7.10 $6.35 $6.53 $4.88 31,806
2018-02-07 $7.18 $7.25 $7.16 $7.20 $5.38 8,713
2018-02-06 $6.90 $7.15 $6.70 $7.05 $5.27 15,268
2018-02-05 $7.15 $7.20 $7.01 $7.15 $5.34 12,094
2018-02-02 $7.15 $7.26 $7.07 $7.18 $5.36 17,455
2018-02-01 $7.05 $7.26 $7.05 $7.20 $5.38 4,472
2018-01-31 $7.25 $7.35 $7.05 $7.10 $5.30 22,631
2018-01-30 $7.29 $7.40 $7.25 $7.25 $5.42 6,292
2018-01-29 $7.35 $7.40 $7.16 $7.38 $5.51 8,383
2018-01-26 $7.35 $7.44 $7.35 $7.40 $5.53 9,603
2018-01-25 $7.45 $7.45 $7.35 $7.35 $5.49 14,063
2018-01-24 $7.39 $7.45 $7.35 $7.45 $5.57 4,898
2018-01-23 $7.35 $7.40 $7.30 $7.40 $5.53 2,665
2018-01-22 $7.25 $7.45 $7.16 $7.30 $5.45 5,762
2018-01-19 $7.26 $7.30 $7.20 $7.25 $5.42 14,610
2018-01-18 $7.20 $7.35 $7.20 $7.20 $5.38 15,701
2018-01-17 $7.25 $7.54 $7.15 $7.30 $5.45 27,320
2018-01-16 $7.15 $7.25 $7.07 $7.15 $5.34 19,697
2018-01-12 $7.20 $7.20 $7.10 $7.15 $5.34 7,036
2018-01-11 $7.25 $7.25 $7.06 $7.15 $5.34 3,620
2018-01-10 $7.05 $7.25 $7.05 $7.15 $5.34 14,511
2018-01-09 $7.30 $7.30 $7.00 $7.15 $5.34 9,064
2018-01-08 $7.25 $7.30 $7.05 $7.25 $5.42 17,336
2018-01-05 $7.25 $7.30 $7.16 $7.23 $5.40 22,808
2018-01-04 $7.15 $7.20 $7.05 $7.20 $5.38 40,515
2018-01-03 $6.70 $7.15 $6.66 $7.15 $5.34 111,662
2018-01-02 $6.50 $6.70 $6.50 $6.60 $4.93 10,991
2017-12-29 $6.35 $6.63 $6.35 $6.45 $4.82 12,131
2017-12-28 $6.55 $6.55 $6.40 $6.40 $4.78 20,048
2017-12-27 $6.50 $6.65 $6.50 $6.60 $4.93 9,937
2017-12-26 $6.50 $6.55 $6.50 $6.55 $4.89 2,709
2017-12-22 $6.50 $6.53 $6.31 $6.45 $4.82 26,524
2017-12-21 $6.55 $6.65 $6.35 $6.55 $4.89 10,562
2017-12-20 $6.60 $6.60 $6.50 $6.50 $4.86 15,145
2017-12-19 $6.45 $6.65 $6.45 $6.50 $4.86 17,616
2017-12-18 $6.40 $6.60 $6.40 $6.50 $4.86 6,937
2017-12-15 $6.45 $6.55 $6.35 $6.35 $4.74 21,830
2017-12-14 $6.43 $6.48 $6.41 $6.46 $4.83 6,415
2017-12-13 $6.45 $6.70 $6.45 $6.64 $4.90 16,064
2017-12-12 $6.35 $6.65 $6.35 $6.45 $4.76 29,688
2017-12-11 $6.50 $6.50 $6.35 $6.40 $4.72 15,673
2017-12-08 $6.40 $6.40 $6.35 $6.40 $4.72 3,685
2017-12-07 $6.23 $6.40 $6.15 $6.28 $4.63 9,458
2017-12-06 $6.30 $6.35 $6.20 $6.30 $4.65 15,142
2017-12-05 $6.35 $6.45 $6.30 $6.35 $4.69 7,752
2017-12-04 $6.60 $6.60 $6.35 $6.40 $4.72 5,657
2017-12-01 $6.40 $6.55 $6.30 $6.50 $4.80 14,128
2017-11-30 $6.35 $6.60 $6.35 $6.45 $4.76 10,429
2017-11-29 $6.45 $6.46 $6.40 $6.40 $4.72 8,421
2017-11-28 $6.40 $6.60 $6.40 $6.55 $4.83 17,241
2017-11-27 $6.10 $6.33 $6.07 $6.31 $4.65 12,866
2017-11-24 $6.05 $6.10 $6.05 $6.10 $4.50 4,017
2017-11-22 $5.90 $6.08 $5.90 $6.05 $4.47 4,695
2017-11-21 $6.05 $6.05 $5.95 $5.95 $4.39 6,244
2017-11-20 $5.95 $6.05 $5.92 $5.95 $4.39 7,295
2017-11-17 $5.75 $6.00 $5.75 $5.95 $4.39 12,616
2017-11-16 $5.75 $5.95 $5.66 $5.80 $4.28 23,126
2017-11-15 $5.80 $5.87 $5.71 $5.75 $4.24 23,108
2017-11-14 $5.95 $6.00 $5.80 $5.90 $4.35 14,333
2017-11-13 $6.00 $6.01 $5.90 $5.95 $4.39 25,628
2017-11-10 $6.10 $6.16 $6.01 $6.05 $4.47 22,866
2017-11-09 $5.90 $6.05 $5.80 $6.05 $4.47 16,584
2017-11-08 $6.00 $6.10 $5.80 $5.95 $4.39 11,822
2017-11-07 $6.23 $6.23 $5.90 $5.99 $4.42 13,832
2017-11-06 $6.10 $6.30 $6.10 $6.15 $4.54 3,316
2017-11-03 $6.15 $6.15 $6.05 $6.10 $4.50 3,934
2017-11-02 $6.10 $6.21 $6.00 $6.10 $4.50 5,191
2017-11-01 $6.13 $6.25 $6.10 $6.10 $4.50 6,469
2017-10-31 $6.20 $6.20 $5.95 $6.08 $4.48 15,741
2017-10-30 $6.25 $6.35 $6.15 $6.15 $4.54 8,553
2017-10-27 $6.20 $6.20 $6.09 $6.20 $4.58 11,085
2017-10-26 $6.35 $6.35 $5.95 $6.03 $4.45 23,009
2017-10-25 $6.30 $6.47 $6.30 $6.30 $4.65 4,216
2017-10-24 $6.35 $6.35 $6.30 $6.35 $4.69 4,196
2017-10-23 $6.58 $6.58 $6.30 $6.30 $4.65 14,846
2017-10-20 $6.40 $6.60 $6.40 $6.60 $4.87 7,692
2017-10-19 $6.40 $6.50 $6.26 $6.40 $4.72 21,124
2017-10-18 $6.40 $6.48 $6.35 $6.45 $4.76 5,544
2017-10-17 $6.34 $6.34 $6.30 $6.30 $4.65 720
2017-10-16 $6.50 $6.55 $6.25 $6.30 $4.65 12,914
2017-10-13 $6.31 $6.55 $6.30 $6.50 $4.80 8,741
2017-10-12 $6.45 $6.47 $6.35 $6.35 $4.69 3,203
2017-10-11 $6.59 $6.59 $6.45 $6.45 $4.76 7,826
2017-10-10 $6.55 $6.65 $6.51 $6.60 $4.87 12,329
2017-10-09 $6.50 $6.55 $6.50 $6.53 $4.82 5,343
2017-10-06 $6.50 $6.55 $6.50 $6.55 $4.83 9,506
2017-10-05 $6.50 $6.54 $6.44 $6.45 $4.76 18,508
2017-10-04 $6.50 $6.55 $6.48 $6.55 $4.83 20,275
2017-10-03 $6.45 $6.50 $6.43 $6.45 $4.76 8,055
2017-10-02 $6.45 $6.50 $6.35 $6.40 $4.72 7,750
2017-09-29 $6.40 $6.60 $6.38 $6.50 $4.80 13,760
2017-09-28 $6.44 $6.45 $6.40 $6.45 $4.76 2,894
2017-09-27 $6.42 $6.55 $6.40 $6.55 $4.83 2,240
2017-09-26 $6.35 $6.50 $6.25 $6.50 $4.80 9,900
2017-09-25 $6.40 $6.48 $6.25 $6.25 $4.61 20,339
2017-09-22 $6.40 $6.45 $6.35 $6.45 $4.76 8,917
2017-09-21 $6.45 $6.45 $6.35 $6.45 $4.76 21,735
2017-09-20 $6.45 $6.45 $6.45 $6.45 $4.76 189
2017-09-19 $6.45 $6.50 $6.40 $6.45 $4.76 29,838
2017-09-18 $6.55 $6.55 $6.40 $6.45 $4.76 28,316
2017-09-15 $6.70 $6.70 $6.50 $6.55 $4.83 29,592
2017-09-14 $6.55 $6.69 $6.55 $6.60 $4.87 24,990
2017-09-13 $6.65 $6.70 $6.60 $6.60 $4.81 18,878
2017-09-12 $6.55 $6.65 $6.55 $6.60 $4.81 14,008
2017-09-11 $6.60 $6.60 $6.55 $6.55 $4.78 7,171
2017-09-08 $6.50 $6.65 $6.50 $6.55 $4.78 21,929
2017-09-07 $6.60 $6.75 $6.50 $6.50 $4.74 11,219
2017-09-06 $6.60 $6.70 $6.50 $6.65 $4.85 23,784
2017-09-05 $6.55 $6.60 $6.50 $6.60 $4.81 17,272
2017-09-01 $6.51 $6.70 $6.42 $6.55 $4.78 3,107
2017-08-31 $6.60 $6.80 $6.60 $6.65 $4.85 14,112
2017-08-30 $6.65 $6.65 $6.55 $6.55 $4.78 17,527
2017-08-29 $6.55 $6.65 $6.50 $6.63 $4.83 19,201
2017-08-28 $6.60 $6.65 $6.50 $6.55 $4.78 16,390
2017-08-25 $6.35 $6.55 $6.32 $6.55 $4.78 10,312
2017-08-24 $6.20 $6.30 $6.20 $6.30 $4.59 18,444
2017-08-23 $6.20 $6.25 $6.20 $6.20 $4.52 8,354
2017-08-22 $6.30 $6.30 $6.20 $6.25 $4.56 7,788
2017-08-21 $6.30 $6.30 $6.20 $6.25 $4.56 9,601
2017-08-18 $6.25 $6.45 $6.19 $6.30 $4.59 8,652
2017-08-17 $6.31 $6.40 $6.00 $6.20 $4.52 11,762
2017-08-16 $6.50 $6.64 $6.32 $6.35 $4.63 15,430
2017-08-15 $6.00 $6.70 $6.00 $6.45 $4.70 47,679
2017-08-14 $5.65 $5.95 $5.65 $5.95 $4.34 17,643
2017-08-11 $5.70 $6.05 $5.60 $5.60 $4.08 99,778
2017-08-10 $5.50 $5.70 $5.50 $5.60 $4.08 33,031
2017-08-09 $5.50 $5.60 $5.50 $5.50 $4.01 20,575
2017-08-08 $5.65 $5.70 $5.50 $5.50 $4.01 21,476
2017-08-07 $5.95 $5.95 $5.55 $5.60 $4.08 35,188
2017-08-04 $5.55 $5.60 $5.55 $5.55 $4.05 15,742
2017-08-03 $5.60 $5.60 $5.50 $5.55 $4.05 9,105
2017-08-02 $5.65 $5.72 $5.55 $5.55 $4.05 23,667
2017-08-01 $5.50 $5.80 $5.40 $5.70 $4.16 30,498
2017-07-31 $5.65 $5.65 $5.40 $5.40 $3.94 37,287
2017-07-28 $5.60 $5.75 $5.55 $5.60 $4.08 25,021
2017-07-27 $5.65 $5.65 $5.55 $5.55 $4.05 18,325
2017-07-26 $5.70 $5.75 $5.60 $5.70 $4.16 19,695
2017-07-25 $5.65 $5.85 $5.65 $5.65 $4.12 24,331
2017-07-24 $5.65 $5.77 $5.55 $5.60 $4.08 22,722
2017-07-21 $5.85 $6.30 $5.70 $5.75 $4.19 32,549
2017-07-20 $5.70 $6.00 $5.70 $5.80 $4.23 30,273
2017-07-19 $5.75 $5.75 $5.70 $5.70 $4.16 16,570
2017-07-18 $5.80 $5.80 $5.70 $5.75 $4.19 21,065
2017-07-17 $5.75 $5.90 $5.65 $5.75 $4.19 108,228
2017-07-14 $5.75 $5.80 $5.40 $5.45 $3.97 141,946
2017-07-13 $5.90 $6.00 $5.75 $5.80 $4.23 57,194
2017-07-12 $6.20 $6.40 $6.05 $6.05 $4.41 70,122
2017-07-11 $6.50 $6.50 $6.30 $6.30 $4.59 30,670
2017-07-10 $6.58 $6.65 $6.48 $6.50 $4.74 33,365
2017-07-07 $6.70 $6.70 $6.46 $6.50 $4.74 12,902
2017-07-06 $7.00 $7.00 $6.60 $6.65 $4.85 12,383
2017-07-05 $7.05 $7.10 $6.90 $6.95 $5.07 6,308
2017-07-03 $6.95 $7.15 $6.95 $7.15 $5.21 9,944
2017-06-30 $6.70 $6.95 $6.60 $6.95 $5.07 38,324
2017-06-29 $6.75 $6.86 $6.65 $6.70 $4.89 23,178
2017-06-28 $6.70 $6.85 $6.65 $6.75 $4.92 32,574
2017-06-27 $6.80 $6.85 $6.69 $6.70 $4.89 7,923
2017-06-26 $6.85 $6.85 $6.70 $6.75 $4.92 14,565
2017-06-23 $6.75 $6.80 $6.70 $6.80 $4.96 14,796
2017-06-22 $6.65 $6.80 $6.65 $6.75 $4.92 6,452
2017-06-21 $6.75 $6.85 $6.60 $6.70 $4.89 15,582
2017-06-20 $7.10 $7.10 $6.65 $6.70 $4.89 28,173
2017-06-19 $7.10 $7.15 $6.95 $7.05 $5.14 32,042
2017-06-16 $7.10 $7.20 $7.10 $7.15 $5.21 14,804
2017-06-15 $7.10 $7.23 $7.10 $7.15 $5.21 36,960
2017-06-14 $7.45 $7.49 $7.05 $7.10 $5.18 163,543
2017-06-13 $7.94 $8.05 $7.85 $7.95 $5.73 22,249
2017-06-12 $7.90 $8.00 $7.87 $7.90 $5.70 10,302
2017-06-09 $7.82 $7.95 $7.70 $7.85 $5.66 13,429
2017-06-08 $7.75 $7.95 $7.70 $7.75 $5.59 4,808
2017-06-07 $7.55 $7.80 $7.55 $7.80 $5.62 23,975
2017-06-06 $7.65 $7.79 $7.55 $7.55 $5.44 6,384
2017-06-05 $7.55 $7.69 $7.55 $7.60 $5.48 23,805
2017-06-02 $7.55 $7.60 $7.55 $7.60 $5.48 6,904
2017-06-01 $7.55 $7.70 $7.55 $7.55 $5.44 9,660
2017-05-31 $7.65 $7.65 $7.55 $7.55 $5.44 7,591
2017-05-30 $7.75 $7.75 $7.65 $7.65 $5.52 8,571
2017-05-26 $7.75 $7.80 $7.65 $7.70 $5.55 7,356
2017-05-25 $7.80 $7.85 $7.65 $7.65 $5.52 12,255
2017-05-24 $7.70 $7.73 $7.62 $7.70 $5.55 7,551
2017-05-23 $7.75 $7.75 $7.65 $7.70 $5.55 5,418
2017-05-22 $7.55 $7.73 $7.55 $7.70 $5.55 20,210
2017-05-19 $7.55 $7.60 $7.55 $7.60 $5.48 9,627
2017-05-18 $7.60 $7.65 $7.58 $7.58 $5.46 4,428
2017-05-17 $7.85 $7.85 $7.55 $7.55 $5.44 11,263
2017-05-16 $7.86 $7.95 $7.70 $7.70 $5.55 14,166
2017-05-15 $7.90 $7.90 $7.66 $7.80 $5.62 16,530
2017-05-12 $8.05 $8.05 $7.90 $7.90 $5.70 4,703
2017-05-11 $7.95 $8.05 $7.88 $7.95 $5.73 10,840
2017-05-10 $8.00 $8.00 $7.85 $7.87 $5.68 4,084
2017-05-09 $7.80 $8.05 $7.80 $7.95 $5.73 17,796
2017-05-08 $7.75 $7.95 $7.75 $7.80 $5.62 3,524
2017-05-05 $7.60 $7.90 $7.60 $7.85 $5.66 15,889
2017-05-04 $7.55 $7.65 $7.55 $7.60 $5.48 4,067
2017-05-03 $7.55 $7.65 $7.55 $7.60 $5.48 4,407
2017-05-02 $7.55 $7.70 $7.55 $7.60 $5.48 20,617
2017-05-01 $7.75 $7.75 $7.55 $7.55 $5.44 16,669
2017-04-28 $7.85 $7.90 $7.70 $7.80 $5.62 10,309
2017-04-27 $7.75 $7.90 $7.58 $7.80 $5.62 14,968
2017-04-26 $7.65 $7.75 $7.60 $7.75 $5.59 12,728
2017-04-25 $7.75 $7.75 $7.60 $7.65 $5.52 13,985
2017-04-24 $7.95 $8.00 $7.70 $7.80 $5.62 11,708
2017-04-21 $7.55 $8.00 $7.55 $7.95 $5.73 17,479
2017-04-20 $7.50 $7.65 $7.50 $7.55 $5.44 18,398
2017-04-19 $7.65 $7.67 $7.50 $7.50 $5.41 24,162
2017-04-18 $7.70 $7.70 $7.65 $7.65 $5.52 16,375
2017-04-17 $7.75 $7.75 $7.65 $7.70 $5.55 45,079
2017-04-13 $7.85 $7.90 $7.75 $7.80 $5.62 7,645
2017-04-12 $8.10 $8.15 $7.88 $7.90 $5.70 12,318
2017-04-11 $7.80 $8.00 $7.80 $8.00 $5.77 21,525
2017-04-10 $7.75 $8.00 $7.75 $7.75 $5.59 40,860
2017-04-07 $7.80 $7.85 $7.70 $7.75 $5.59 21,685
2017-04-06 $7.75 $8.00 $7.75 $7.80 $5.62 9,061
2017-04-05 $7.90 $8.05 $7.80 $7.80 $5.62 10,479
2017-04-04 $7.90 $8.00 $7.80 $7.80 $5.62 44,488
2017-04-03 $8.30 $8.40 $8.05 $8.10 $5.84 17,939
2017-03-31 $8.25 $8.37 $8.20 $8.23 $5.93 14,897
2017-03-30 $8.30 $8.35 $7.90 $8.25 $5.95 35,006
2017-03-29 $8.65 $8.65 $8.15 $8.20 $5.91 30,733
2017-03-28 $8.15 $8.70 $8.15 $8.65 $6.24 63,120
2017-03-27 $8.20 $8.45 $8.11 $8.35 $6.02 80,970
2017-03-24 $7.95 $8.10 $7.80 $8.10 $5.84 19,611
2017-03-23 $7.70 $7.95 $7.65 $7.95 $5.73 11,847
2017-03-22 $7.90 $7.90 $7.70 $7.70 $5.55 16,303
2017-03-21 $7.90 $8.00 $7.85 $7.85 $5.66 12,967
2017-03-20 $7.95 $8.05 $7.90 $7.90 $5.70 15,033
2017-03-17 $8.00 $8.05 $7.90 $7.90 $5.70 20,201
2017-03-16 $7.95 $8.11 $7.90 $7.95 $5.73 33,185
2017-03-15 $7.90 $8.05 $7.90 $7.95 $5.73 13,952
2017-03-14 $7.90 $8.10 $7.65 $7.95 $5.68 38,827
2017-03-13 $7.80 $7.98 $7.65 $7.95 $5.68 45,381
2017-03-10 $7.80 $7.90 $7.65 $7.85 $5.60 21,996
2017-03-09 $7.50 $7.75 $7.50 $7.70 $5.50 24,014
2017-03-08 $7.70 $7.75 $7.60 $7.75 $5.53 13,478
2017-03-07 $7.70 $7.90 $7.46 $7.70 $5.50 42,272
2017-03-06 $7.70 $7.80 $7.35 $7.65 $5.46 39,087
2017-03-03 $7.70 $7.75 $7.35 $7.60 $5.43 32,494
2017-03-02 $7.65 $7.80 $7.40 $7.70 $5.50 69,152
2017-03-01 $8.00 $8.00 $7.60 $7.70 $5.50 59,162
2017-02-28 $8.05 $8.25 $7.85 $7.90 $5.64 69,462
2017-02-27 $7.75 $8.25 $7.75 $8.10 $5.78 92,873
2017-02-24 $7.60 $7.85 $7.55 $7.70 $5.50 63,924
2017-02-23 $7.55 $7.70 $7.45 $7.65 $5.46 60,282
2017-02-22 $7.30 $7.50 $7.20 $7.50 $5.35 53,095
2017-02-21 $7.30 $7.30 $7.25 $7.30 $5.21 129,226
2017-02-17 $7.25 $7.38 $7.20 $7.25 $5.18 31,965
2017-02-16 $7.50 $7.50 $7.20 $7.30 $5.21 41,772
2017-02-15 $7.45 $7.70 $7.35 $7.50 $5.35 184,081
2017-02-14 $7.35 $7.39 $7.20 $7.25 $5.18 12,898
2017-02-13 $7.45 $7.50 $7.20 $7.25 $5.18 68,090
2017-02-10 $7.55 $7.55 $7.40 $7.55 $5.39 28,784
2017-02-09 $7.25 $7.55 $7.20 $7.45 $5.32 46,707
2017-02-08 $7.35 $7.55 $7.15 $7.35 $5.25 38,866
2017-02-07 $7.26 $7.55 $7.05 $7.45 $5.32 84,610
2017-02-06 $7.50 $7.65 $7.30 $7.35 $5.25 60,710
2017-02-03 $7.40 $7.55 $7.35 $7.50 $5.35 28,539
2017-02-02 $7.45 $7.48 $7.40 $7.45 $5.32 20,792
2017-02-01 $7.65 $7.70 $7.40 $7.48 $5.34 34,473
2017-01-31 $7.60 $7.75 $7.60 $7.65 $5.46 17,887
2017-01-30 $7.60 $7.65 $7.50 $7.55 $5.39 24,315
2017-01-27 $7.75 $7.80 $7.65 $7.65 $5.46 7,828
2017-01-26 $7.75 $7.80 $7.66 $7.80 $5.57 13,874
2017-01-25 $7.75 $7.85 $7.75 $7.75 $5.53 17,385
2017-01-24 $7.60 $7.80 $7.60 $7.70 $5.50 36,351
2017-01-23 $7.75 $7.80 $7.55 $7.60 $5.43 126,457
2017-01-20 $7.80 $7.80 $7.75 $7.80 $5.57 16,774
2017-01-19 $7.65 $7.80 $7.60 $7.75 $5.53 39,549
2017-01-18 $7.75 $7.80 $7.59 $7.65 $5.46 16,836
2017-01-17 $7.75 $7.80 $7.70 $7.75 $5.53 14,133
2017-01-13 $7.75 $7.85 $7.75 $7.85 $5.60 36,481
2017-01-12 $7.70 $7.85 $7.65 $7.75 $5.53 29,756
2017-01-11 $7.85 $7.85 $7.75 $7.75 $5.53 24,596
2017-01-10 $7.75 $7.85 $7.70 $7.80 $5.57 9,630
2017-01-09 $7.70 $7.90 $7.51 $7.70 $5.50 24,009
2017-01-06 $7.90 $7.90 $7.40 $7.65 $5.46 150,924
2017-01-05 $7.89 $8.05 $7.80 $8.05 $5.75 57,814
2017-01-04 $7.85 $7.90 $7.70 $7.80 $5.57 45,536
2017-01-03 $7.90 $8.00 $7.65 $7.85 $5.60 38,447
2016-12-30 $7.60 $7.80 $7.60 $7.75 $5.53 13,784
2016-12-29 $7.75 $7.80 $7.61 $7.70 $5.50 45,926
2016-12-28 $7.70 $7.90 $7.70 $7.83 $5.59 31,587
2016-12-27 $7.60 $7.85 $7.45 $7.75 $5.53 22,432
2016-12-23 $7.70 $7.70 $7.60 $7.70 $5.50 7,654
2016-12-22 $7.75 $7.75 $7.60 $7.70 $5.50 10,423
2016-12-21 $7.65 $7.70 $7.56 $7.70 $5.50 8,431
2016-12-20 $7.45 $7.65 $7.45 $7.60 $5.43 32,967
2016-12-19 $7.70 $8.00 $7.50 $7.60 $5.43 33,324
2016-12-16 $7.50 $7.70 $7.20 $7.60 $5.43 108,508
2016-12-15 $7.75 $8.00 $7.63 $7.75 $5.53 25,670
2016-12-14 $8.05 $8.05 $7.70 $7.80 $5.57 44,498
2016-12-13 $8.35 $8.55 $8.12 $8.45 $5.68 150,225
2016-12-12 $8.35 $8.40 $8.05 $8.20 $5.51 25,514
2016-12-09 $8.55 $8.55 $8.10 $8.30 $5.58 24,471
2016-12-08 $8.05 $8.75 $8.03 $8.40 $5.65 104,271
2016-12-07 $7.95 $8.10 $7.85 $7.95 $5.35 30,407
2016-12-06 $8.00 $8.05 $7.80 $7.90 $5.31 45,807
2016-12-05 $7.95 $8.10 $7.60 $8.00 $5.38 31,760
2016-12-02 $7.70 $8.05 $7.70 $7.95 $5.35 57,088
2016-12-01 $8.15 $8.30 $7.68 $7.70 $5.18 62,215
2016-11-30 $8.10 $8.20 $7.85 $7.90 $5.31 40,191
2016-11-29 $7.85 $8.15 $7.85 $8.00 $5.38 64,407
2016-11-28 $8.25 $8.28 $7.75 $7.85 $5.28 57,390
2016-11-25 $8.00 $8.30 $8.00 $8.20 $5.51 40,779
2016-11-23 $7.70 $8.00 $7.70 $8.00 $5.38 52,372
2016-11-22 $7.95 $8.00 $7.50 $7.65 $5.14 125,430
2016-11-21 $8.50 $8.57 $7.65 $8.00 $5.38 71,799
2016-11-18 $8.75 $8.80 $8.55 $8.65 $5.82 34,976
2016-11-17 $9.35 $9.35 $8.30 $8.75 $5.88 162,600
2016-11-16 $9.65 $9.65 $9.25 $9.43 $6.34 25,693
2016-11-15 $9.95 $9.95 $9.73 $9.80 $6.59 7,106
2016-11-14 $9.95 $9.95 $9.71 $9.85 $6.62 3,044
2016-11-11 $9.65 $9.95 $9.60 $9.85 $6.62 3,823
2016-11-10 $9.50 $9.65 $9.45 $9.65 $6.49 25,939
2016-11-09 $9.40 $9.60 $9.20 $9.40 $6.32 17,541
2016-11-08 $9.60 $9.65 $9.55 $9.55 $6.42 3,448
2016-11-07 $9.50 $9.65 $9.50 $9.60 $6.46 4,857
2016-11-04 $9.64 $9.65 $9.51 $9.55 $6.42 9,730
2016-11-03 $9.65 $9.65 $9.51 $9.60 $6.46 5,806
2016-11-02 $9.65 $9.65 $9.50 $9.60 $6.45 10,213
2016-11-01 $9.60 $9.70 $9.50 $9.65 $6.49 7,042
2016-10-31 $9.75 $9.75 $9.60 $9.65 $6.49 2,782
2016-10-28 $9.65 $9.72 $9.31 $9.62 $6.47 17,816
2016-10-27 $9.85 $9.86 $9.72 $9.74 $6.55 4,039
2016-10-26 $9.82 $9.86 $9.80 $9.80 $6.59 14,296
2016-10-25 $10.15 $10.20 $9.86 $9.91 $6.66 28,356
2016-10-24 $10.24 $10.24 $10.14 $10.17 $6.84 5,287
2016-10-21 $10.14 $10.24 $10.14 $10.24 $6.89 2,608
2016-10-20 $10.20 $10.23 $10.20 $10.22 $6.87 4,260
2016-10-19 $10.23 $10.23 $10.17 $10.23 $6.88 814
2016-10-18 $10.21 $10.23 $10.12 $10.22 $6.87 9,547
2016-10-17 $10.06 $10.19 $10.06 $10.14 $6.82 7,032
2016-10-14 $10.14 $10.20 $10.14 $10.20 $6.86 4,225
2016-10-13 $10.12 $10.17 $10.12 $10.15 $6.83 2,795
2016-10-12 $10.20 $10.20 $10.15 $10.18 $6.85 1,391
2016-10-11 $9.99 $10.16 $9.93 $10.16 $6.83 6,365
2016-10-10 $10.20 $10.20 $10.02 $10.02 $6.74 9,357
2016-10-07 $10.22 $10.22 $10.10 $10.18 $6.85 7,510
2016-10-06 $10.04 $10.20 $10.02 $10.20 $6.86 9,324
2016-10-05 $10.21 $10.21 $10.00 $10.01 $6.73 4,630
2016-10-04 $10.05 $10.20 $10.00 $10.16 $6.83 11,079
2016-10-03 $10.11 $10.20 $9.85 $10.04 $6.75 9,714
2016-09-30 $10.18 $10.20 $10.15 $10.20 $6.86 1,798
2016-09-29 $9.93 $10.18 $9.93 $10.13 $6.81 9,626
2016-09-28 $9.74 $9.91 $9.74 $9.76 $6.56 3,045
2016-09-27 $9.74 $9.78 $9.71 $9.71 $6.53 2,085
2016-09-26 $9.55 $9.78 $9.55 $9.78 $6.58 4,122
2016-09-23 $9.71 $9.81 $9.50 $9.73 $6.54 4,396
2016-09-22 $9.68 $9.90 $9.68 $9.72 $6.54 5,301
2016-09-21 $9.73 $9.73 $9.56 $9.72 $6.54 3,298
2016-09-20 $9.73 $9.73 $9.65 $9.67 $6.50 6,036
2016-09-19 $9.66 $9.66 $9.66 $9.66 $6.50 533
2016-09-16 $9.70 $9.80 $9.64 $9.73 $6.54 8,655
2016-09-15 $10.00 $10.00 $9.60 $9.73 $6.54 26,564
2016-09-14 $9.88 $9.96 $9.88 $9.96 $6.70 1,145
2016-09-13 $10.13 $10.13 $10.03 $10.05 $6.70 4,847
2016-09-12 $10.10 $10.16 $10.00 $10.03 $6.69 13,936
2016-09-09 $10.13 $10.15 $10.06 $10.14 $6.76 8,901
2016-09-08 $10.00 $10.09 $9.98 $10.06 $6.71 10,024
2016-09-07 $10.14 $10.17 $10.00 $10.01 $6.68 10,442
2016-09-06 $10.10 $10.14 $9.96 $10.01 $6.68 4,131
2016-09-02 $10.07 $10.16 $10.00 $10.02 $6.68 2,046
2016-09-01 $10.00 $10.12 $10.00 $10.01 $6.68 5,521
2016-08-31 $10.00 $10.03 $10.00 $10.03 $6.69 3,414
2016-08-30 $10.03 $10.03 $9.94 $9.97 $6.65 5,946
2016-08-29 $10.04 $10.04 $9.95 $9.99 $6.66 6,635
2016-08-26 $10.02 $10.04 $9.98 $10.03 $6.69 16,405
2016-08-25 $9.99 $10.00 $9.78 $9.99 $6.66 5,435
2016-08-24 $10.00 $10.16 $9.96 $9.98 $6.66 6,447
2016-08-23 $10.00 $10.11 $9.93 $9.97 $6.65 5,552
2016-08-22 $9.93 $9.99 $9.88 $9.94 $6.63 4,238
2016-08-19 $9.85 $9.90 $9.82 $9.88 $6.59 8,630
2016-08-18 $9.98 $9.98 $9.83 $9.85 $6.57 13,707
2016-08-17 $9.99 $9.99 $9.88 $9.89 $6.60 6,302
2016-08-16 $9.90 $9.98 $9.87 $9.92 $6.62 6,552
2016-08-15 $9.95 $10.00 $9.92 $9.93 $6.62 10,704
2016-08-12 $10.09 $10.12 $9.88 $9.99 $6.66 6,147
2016-08-11 $10.06 $10.06 $10.04 $10.05 $6.70 3,540
2016-08-10 $9.92 $10.12 $9.92 $10.08 $6.72 7,478
2016-08-09 $10.10 $10.12 $9.95 $10.12 $6.75 14,586
2016-08-08 $10.10 $10.12 $9.88 $10.02 $6.68 7,165
2016-08-05 $10.09 $10.12 $10.08 $10.08 $6.72 1,645
2016-08-04 $10.14 $10.14 $10.00 $10.09 $6.73 5,683
2016-08-03 $10.12 $10.12 $10.06 $10.06 $6.71 2,015
2016-08-02 $10.17 $10.17 $10.00 $10.10 $6.74 5,798
2016-08-01 $9.79 $10.17 $9.79 $10.17 $6.78 7,184
2016-07-29 $10.04 $10.16 $10.03 $10.12 $6.75 2,046
2016-07-28 $10.07 $10.07 $10.04 $10.04 $6.70 2,124
2016-07-27 $9.96 $10.08 $9.96 $10.07 $6.72 9,476
2016-07-26 $10.01 $10.01 $9.89 $9.99 $6.66 4,663
2016-07-25 $9.39 $10.16 $9.17 $10.04 $6.70 23,109
2016-07-22 $9.99 $10.00 $9.91 $9.96 $6.64 8,018
2016-07-21 $9.99 $10.00 $9.92 $9.92 $6.62 2,597
2016-07-20 $10.12 $10.13 $9.99 $10.05 $6.70 18,781
2016-07-19 $10.08 $10.18 $10.06 $10.15 $6.77 11,626
2016-07-18 $10.02 $10.19 $9.60 $10.12 $6.75 29,113
2016-07-15 $9.94 $10.06 $9.94 $10.05 $6.70 16,853
2016-07-14 $9.89 $10.00 $9.70 $10.00 $6.67 5,570
2016-07-13 $9.90 $9.90 $9.73 $9.90 $6.60 10,945
2016-07-12 $9.85 $9.95 $9.80 $9.94 $6.63 8,377
2016-07-11 $9.70 $9.82 $9.59 $9.82 $6.55 15,414
2016-07-08 $9.70 $9.70 $9.59 $9.68 $6.46 20,114
2016-07-07 $9.66 $9.69 $9.60 $9.69 $6.46 6,855
2016-07-06 $9.62 $9.70 $9.61 $9.69 $6.46 10,817
2016-07-05 $9.80 $9.80 $9.44 $9.72 $6.48 11,902
2016-07-01 $9.46 $9.79 $9.46 $9.78 $6.52 12,978
2016-06-30 $9.14 $9.59 $9.14 $9.46 $6.31 11,542
2016-06-29 $9.71 $9.76 $8.95 $9.24 $6.16 45,990
2016-06-28 $9.70 $9.71 $9.68 $9.68 $6.46 2,978
2016-06-27 $9.59 $9.59 $9.52 $9.54 $6.36 4,443
2016-06-24 $9.51 $9.81 $9.47 $9.72 $6.48 14,087
2016-06-23 $9.56 $9.81 $9.43 $9.71 $6.48 7,318
2016-06-22 $9.76 $9.76 $9.30 $9.75 $6.50 3,768
2016-06-21 $9.45 $9.82 $9.45 $9.80 $6.54 11,040
2016-06-20 $9.65 $9.66 $9.46 $9.50 $6.34 11,078
2016-06-17 $9.32 $9.63 $9.30 $9.63 $6.42 20,785
2016-06-16 $9.50 $9.50 $9.32 $9.40 $6.27 1,213
2016-06-15 $9.48 $9.55 $9.29 $9.50 $6.34 21,851
2016-06-14 $9.64 $9.64 $9.35 $9.48 $6.27 8,543
2016-06-13 $9.20 $9.65 $9.20 $9.58 $6.34 4,414
2016-06-10 $9.62 $9.62 $9.53 $9.54 $6.31 5,833
2016-06-09 $9.60 $9.65 $9.58 $9.60 $6.35 20,538
2016-06-08 $9.60 $9.60 $9.58 $9.60 $6.35 10,315
2016-06-07 $9.59 $9.60 $9.59 $9.59 $6.34 10,321
2016-06-06 $9.60 $9.60 $9.59 $9.60 $6.35 18,562
2016-06-03 $9.52 $9.60 $9.50 $9.59 $6.34 60,208
2016-06-02 $9.54 $9.54 $9.43 $9.49 $6.28 7,402
2016-06-01 $9.48 $9.55 $9.47 $9.51 $6.29 8,522
2016-05-31 $9.46 $9.55 $9.36 $9.42 $6.23 11,974
2016-05-27 $9.36 $9.53 $9.36 $9.49 $6.28 36,481
2016-05-26 $9.27 $9.27 $9.27 $9.27 $6.13 309
2016-05-25 $9.12 $9.18 $9.07 $9.12 $6.03 4,210
2016-05-24 $9.26 $9.29 $9.00 $9.26 $6.13 10,549
2016-05-23 $9.25 $9.32 $9.06 $9.18 $6.07 18,554
2016-05-20 $9.48 $9.48 $9.16 $9.23 $6.11 9,975
2016-05-19 $9.27 $9.46 $9.17 $9.35 $6.19 7,160
2016-05-18 $9.08 $9.26 $9.08 $9.26 $6.13 2,746
2016-05-17 $9.05 $9.37 $9.00 $9.21 $6.09 3,592
2016-05-16 $9.40 $9.40