Crimson Wine Group Ltd (CWGL) Exchange: OTCQB

Data as of March 29, 2024

$5.76 ($-0.02) -0.26%

Crimson Wine Group Ltd - Daily Information
Click for more stock information on Crimson Wine Group Ltd.
Daily Information Data
Date March 29, 2024
Open $5.76
Previous Close $5.76
High $5.89
Low $5.71
Adjusted Open $5.76
Previous Adjusted Close $5.76
Adjusted High $5.89
Adjusted Low $5.71

About Crimson Wine Group Ltd (CWGL)

Based in the Napa Valley, Crimson Wine Group crafts benchmark wines from exceptional vineyards in premier wine-growing regions throughout the United States.

Historical Stock Data for Crimson Wine Group Ltd (CWGL)

Date Open High Low Close Adj.Close Volume
2024-03-25 $5.76 $5.89 $5.71 $5.76 $5.76 76,393
2024-03-22 $5.77 $5.80 $5.77 $5.78 $5.78 3,808
2024-03-21 $5.75 $5.80 $5.75 $5.80 $5.80 4,094
2024-03-20 $5.78 $5.86 $5.76 $5.77 $5.77 11,978
2024-03-19 $5.80 $5.86 $5.70 $5.80 $5.80 16,115
2024-03-18 $5.78 $5.81 $5.78 $5.80 $5.80 1,980
2024-03-15 $5.78 $5.80 $5.78 $5.80 $5.80 2,527
2024-03-14 $5.79 $5.86 $5.78 $5.83 $5.83 841
2024-03-13 $5.79 $5.79 $5.79 $5.79 $5.79 4,435
2024-03-12 $5.82 $5.82 $5.78 $5.79 $5.79 4,435
2024-03-11 $5.87 $5.87 $5.85 $5.86 $5.86 1,847
2024-03-08 $5.78 $5.87 $5.76 $5.85 $5.85 9,381
2024-03-07 $5.78 $5.85 $5.78 $5.85 $5.85 2,162
2024-03-06 $5.80 $5.85 $5.78 $5.85 $5.85 5,933
2024-03-05 $5.78 $5.84 $5.78 $5.84 $5.84 2,706
2024-03-04 $5.82 $5.86 $5.71 $5.80 $5.80 16,846
2024-03-01 $5.80 $5.85 $5.77 $5.85 $5.85 8,593
2024-02-29 $5.85 $5.87 $5.80 $5.80 $5.80 10,797
2024-02-28 $5.82 $6.06 $5.82 $5.99 $5.99 6,501
2024-02-27 $5.88 $5.88 $5.82 $5.82 $5.82 50,521
2024-02-26 $5.80 $5.89 $5.80 $5.89 $5.89 4,890
2024-02-23 $5.77 $5.90 $5.77 $5.83 $5.83 4,635
2024-02-22 $5.77 $5.84 $5.77 $5.84 $5.84 2,481
2024-02-21 $5.81 $5.81 $5.77 $5.81 $5.81 1,206
2024-02-20 $5.81 $5.82 $5.81 $5.82 $5.82 3,759
2024-02-16 $5.82 $5.86 $5.82 $5.86 $5.86 1,044
2024-02-15 $5.82 $5.89 $5.80 $5.89 $5.89 3,934
2024-02-14 $5.78 $5.96 $5.78 $5.81 $5.81 11,648
2024-02-13 $5.85 $5.85 $5.85 $5.85 $5.85 3,324
2024-02-12 $5.85 $5.94 $5.84 $5.86 $5.86 13,379
2024-02-09 $5.96 $5.96 $5.91 $5.91 $5.91 1,350
2024-02-08 $5.99 $6.01 $5.98 $6.00 $6.00 5,156
2024-02-07 $6.00 $6.05 $5.97 $5.97 $5.97 7,473
2024-02-06 $5.90 $6.20 $5.90 $6.04 $6.04 17,128
2024-02-05 $5.95 $6.15 $5.95 $5.99 $5.99 9,822
2024-02-02 $5.92 $6.04 $5.82 $5.88 $5.88 32,474
2024-02-01 $5.75 $6.00 $5.75 $5.92 $5.92 5,625
2024-01-31 $5.79 $5.84 $5.76 $5.76 $5.76 13,451
2024-01-30 $5.60 $5.88 $5.60 $5.76 $5.76 12,533
2024-01-29 $5.80 $5.86 $5.67 $5.68 $5.68 35,190
2024-01-26 $5.85 $5.88 $5.82 $5.82 $5.82 5,289
2024-01-25 $5.81 $5.85 $5.79 $5.81 $5.81 12,058
2024-01-24 $5.91 $5.92 $5.80 $5.81 $5.81 16,264
2024-01-23 $5.98 $6.00 $5.84 $5.85 $5.85 25,275
2024-01-22 $5.88 $5.98 $5.88 $5.98 $5.98 11,413
2024-01-19 $5.86 $5.92 $5.85 $5.89 $5.89 16,035
2024-01-18 $5.86 $5.90 $5.79 $5.79 $5.79 16,730
2024-01-17 $5.91 $6.00 $5.91 $5.91 $5.91 5,316
2024-01-16 $6.00 $6.03 $5.91 $6.01 $6.01 5,583
2024-01-12 $6.06 $6.09 $6.03 $6.07 $6.07 10,055
2024-01-11 $5.96 $6.09 $5.96 $6.04 $6.04 2,171
2024-01-10 $6.13 $6.19 $6.10 $6.17 $6.17 41,412
2024-01-09 $6.06 $6.14 $6.06 $6.06 $6.06 3,590
2024-01-08 $5.90 $6.12 $5.82 $6.06 $6.06 44,314
2024-01-05 $5.83 $5.90 $5.83 $5.90 $5.90 12,236
2024-01-04 $5.87 $5.91 $5.83 $5.85 $5.85 6,088
2024-01-03 $5.84 $5.87 $5.84 $5.87 $5.87 6,880
2024-01-02 $5.82 $5.87 $5.82 $5.83 $5.83 4,320
2023-12-29 $5.88 $5.99 $5.81 $5.90 $5.90 17,428
2023-12-28 $5.84 $5.84 $5.79 $5.80 $5.80 7,670
2023-12-27 $5.81 $5.87 $5.81 $5.84 $5.84 6,461
2023-12-26 $5.93 $5.93 $5.79 $5.81 $5.81 16,856
2023-12-22 $5.91 $5.93 $5.83 $5.93 $5.93 7,591
2023-12-21 $5.85 $5.92 $5.78 $5.91 $5.91 6,302
2023-12-20 $5.80 $5.91 $5.80 $5.88 $5.88 7,496
2023-12-19 $5.85 $5.88 $5.78 $5.85 $5.85 20,555
2023-12-18 $5.91 $5.95 $5.78 $5.78 $5.78 51,323
2023-12-15 $5.85 $5.95 $5.84 $5.93 $5.93 11,818
2023-12-14 $5.90 $5.93 $5.85 $5.90 $5.90 5,326
2023-12-13 $5.95 $5.95 $5.81 $5.84 $5.84 4,007
2023-12-12 $5.80 $5.95 $5.80 $5.87 $5.87 56,280
2023-12-11 $5.80 $5.90 $5.80 $5.90 $5.90 5,691
2023-12-08 $5.82 $5.88 $5.82 $5.86 $5.86 3,818
2023-12-07 $5.87 $5.90 $5.80 $5.80 $5.80 2,688
2023-12-06 $5.91 $5.93 $5.89 $5.90 $5.90 8,834
2023-12-05 $5.85 $5.91 $5.79 $5.89 $5.89 39,831
2023-12-04 $5.87 $5.87 $5.79 $5.80 $5.80 5,935
2023-12-01 $5.78 $5.93 $5.78 $5.89 $5.89 9,752
2023-11-30 $5.88 $5.93 $5.75 $5.90 $5.90 8,102
2023-11-29 $5.95 $5.98 $5.95 $5.98 $5.98 4,187
2023-11-28 $5.90 $6.05 $5.89 $6.05 $6.05 11,623
2023-11-27 $5.84 $5.94 $5.83 $5.94 $5.94 12,095
2023-11-24 $5.81 $5.81 $5.73 $5.77 $5.77 3,490
2023-11-22 $5.87 $5.92 $5.85 $5.88 $5.88 7,860
2023-11-21 $5.87 $5.90 $5.87 $5.87 $5.87 5,950
2023-11-20 $5.86 $5.89 $5.85 $5.89 $5.89 7,944
2023-11-17 $5.83 $5.90 $5.83 $5.86 $5.86 4,090
2023-11-16 $5.73 $5.95 $5.73 $5.95 $5.95 28,018
2023-11-15 $5.91 $5.97 $5.90 $5.90 $5.90 7,340
2023-11-14 $5.90 $5.92 $5.90 $5.90 $5.90 5,700
2023-11-13 $5.95 $5.95 $5.90 $5.94 $5.94 1,809
2023-11-10 $5.71 $5.99 $5.71 $5.98 $5.98 5,065
2023-11-09 $5.86 $5.99 $5.86 $5.98 $5.98 716
2023-11-08 $5.86 $5.86 $5.86 $5.86 $5.86 644
2023-11-07 $6.05 $6.05 $6.00 $6.00 $6.00 2,650
2023-11-06 $5.77 $6.14 $5.77 $6.14 $6.14 60,136
2023-11-03 $5.76 $5.79 $5.71 $5.78 $5.78 4,962
2023-11-02 $5.62 $5.84 $5.62 $5.84 $5.84 5,400
2023-11-01 $5.60 $5.82 $5.59 $5.70 $5.70 7,901
2023-10-31 $5.48 $5.69 $5.48 $5.56 $5.56 10,086
2023-10-30 $5.50 $5.50 $5.45 $5.48 $5.48 5,675
2023-10-27 $5.64 $5.64 $5.38 $5.50 $5.50 23,818
2023-10-26 $5.67 $5.74 $5.59 $5.62 $5.62 9,474
2023-10-25 $5.84 $5.88 $5.67 $5.70 $5.70 13,444
2023-10-24 $5.82 $5.95 $5.82 $5.87 $5.87 8,525
2023-10-23 $5.83 $5.90 $5.72 $5.85 $5.85 9,662
2023-10-20 $5.90 $5.93 $5.85 $5.90 $5.90 5,819
2023-10-19 $5.75 $5.86 $5.69 $5.86 $5.86 6,199
2023-10-18 $5.79 $5.88 $5.74 $5.83 $5.83 7,162
2023-10-17 $5.82 $5.91 $5.77 $5.81 $5.81 9,226
2023-10-16 $5.87 $5.90 $5.86 $5.90 $5.90 6,951
2023-10-13 $5.81 $5.90 $5.80 $5.87 $5.87 18,744
2023-10-12 $5.88 $6.08 $5.73 $5.85 $5.85 205,590
2023-10-11 $5.93 $5.93 $5.84 $5.90 $5.90 7,382
2023-10-10 $6.02 $6.02 $5.94 $5.94 $5.94 9,472
2023-10-09 $5.98 $5.98 $5.98 $5.98 $5.98 980
2023-10-06 $6.00 $6.04 $6.00 $6.00 $6.00 2,675
2023-10-05 $6.07 $6.08 $5.81 $6.07 $6.07 5,226
2023-10-04 $5.77 $6.07 $5.77 $6.07 $6.07 37,634
2023-10-03 $6.05 $6.05 $5.76 $5.76 $5.76 15,038
2023-10-02 $5.95 $6.01 $5.68 $6.00 $6.00 51,735
2023-09-29 $5.99 $6.01 $5.99 $6.01 $6.01 2,264
2023-09-28 $6.03 $6.03 $5.85 $5.99 $5.99 3,675
2023-09-27 $6.04 $6.05 $6.00 $6.00 $6.00 7,039
2023-09-26 $5.99 $6.09 $5.71 $5.95 $5.95 95,835
2023-09-25 $6.00 $6.07 $6.00 $6.00 $6.00 6,655
2023-09-22 $6.10 $6.15 $5.89 $6.01 $6.01 18,582
2023-09-21 $6.07 $6.15 $5.89 $6.10 $6.10 11,473
2023-09-20 $6.10 $6.13 $6.06 $6.13 $6.13 1,509
2023-09-19 $6.11 $6.17 $6.11 $6.17 $6.17 3,195
2023-09-18 $6.01 $6.13 $6.01 $6.13 $6.13 703
2023-09-15 $5.98 $6.07 $5.88 $5.90 $5.90 1,696
2023-09-14 $5.98 $6.05 $5.98 $6.05 $6.05 5,859
2023-09-13 $6.02 $6.19 $5.86 $5.86 $5.86 7,237
2023-09-12 $6.05 $6.18 $6.05 $6.17 $6.17 5,539
2023-09-11 $6.12 $6.15 $5.95 $6.15 $6.15 26,966
2023-09-08 $6.14 $6.19 $6.00 $6.19 $6.19 2,641
2023-09-07 $6.14 $6.23 $6.10 $6.19 $6.19 7,065
2023-09-06 $6.19 $6.21 $6.15 $6.15 $6.15 4,535
2023-09-05 $6.35 $6.35 $6.15 $6.18 $6.18 32,919
2023-09-01 $6.32 $6.37 $6.25 $6.25 $6.25 7,320
2023-08-31 $6.33 $6.37 $6.31 $6.32 $6.32 5,774
2023-08-30 $6.42 $6.47 $6.24 $6.34 $6.34 5,581
2023-08-29 $6.31 $6.48 $6.28 $6.48 $6.48 9,033
2023-08-28 $6.44 $6.45 $6.28 $6.39 $6.39 7,597
2023-08-25 $6.41 $6.42 $6.32 $6.36 $6.36 10,062
2023-08-24 $6.38 $6.50 $6.35 $6.35 $6.35 4,009
2023-08-23 $6.46 $6.46 $6.43 $6.45 $6.45 8,192
2023-08-22 $6.52 $6.52 $6.46 $6.46 $6.46 8,481
2023-08-21 $6.54 $6.54 $6.46 $6.50 $6.50 8,751
2023-08-18 $6.53 $6.55 $6.46 $6.53 $6.53 20,390
2023-08-17 $6.46 $6.53 $6.29 $6.53 $6.53 18,124
2023-08-16 $6.47 $6.54 $6.44 $6.54 $6.54 13,094
2023-08-15 $6.50 $6.55 $6.43 $6.48 $6.48 16,903
2023-08-14 $6.43 $6.51 $6.43 $6.46 $6.46 6,870
2023-08-11 $6.46 $6.56 $6.42 $6.52 $6.52 15,555
2023-08-10 $6.50 $6.58 $6.40 $6.48 $6.48 18,763
2023-08-09 $6.52 $6.55 $6.42 $6.46 $6.46 9,661
2023-08-08 $6.45 $6.56 $6.45 $6.56 $6.56 6,643
2023-08-07 $6.49 $6.57 $6.40 $6.57 $6.57 8,525
2023-08-04 $6.48 $6.65 $6.44 $6.60 $6.60 6,096
2023-08-03 $6.47 $6.53 $6.30 $6.46 $6.46 10,279
2023-08-02 $6.44 $6.52 $6.42 $6.48 $6.48 12,223
2023-08-01 $6.52 $6.53 $6.50 $6.50 $6.50 6,620
2023-07-31 $6.50 $6.51 $6.43 $6.50 $6.50 8,247
2023-07-28 $6.49 $6.58 $6.43 $6.49 $6.49 9,087
2023-07-27 $6.44 $6.46 $6.44 $6.45 $6.45 1,117
2023-07-26 $6.45 $6.53 $6.44 $6.45 $6.45 19,974
2023-07-25 $6.47 $6.60 $6.47 $6.48 $6.48 9,093
2023-07-24 $6.58 $6.58 $6.45 $6.52 $6.52 16,907
2023-07-21 $6.61 $6.61 $6.37 $6.56 $6.56 21,637
2023-07-20 $6.67 $6.71 $6.65 $6.67 $6.67 1,553
2023-07-19 $6.63 $6.82 $6.63 $6.75 $6.75 8,170
2023-07-18 $6.67 $6.75 $6.52 $6.75 $6.75 10,052
2023-07-17 $6.67 $6.74 $6.64 $6.74 $6.74 2,149
2023-07-14 $6.68 $6.68 $6.59 $6.64 $6.64 6,136
2023-07-13 $6.92 $6.92 $6.69 $6.70 $6.70 112,355
2023-07-12 $6.51 $6.96 $6.51 $6.96 $6.96 46,966
2023-07-11 $6.51 $6.63 $6.45 $6.54 $6.54 21,457
2023-07-10 $6.60 $6.67 $6.51 $6.67 $6.67 1,074
2023-07-07 $6.59 $6.72 $6.45 $6.45 $6.45 8,088
2023-07-06 $6.49 $6.62 $6.49 $6.54 $6.54 7,497
2023-07-05 $6.59 $6.72 $6.55 $6.56 $6.56 13,231
2023-07-03 $6.75 $6.75 $6.44 $6.66 $6.66 7,611
2023-06-30 $6.57 $6.70 $6.46 $6.70 $6.70 17,597
2023-06-29 $6.53 $6.58 $6.45 $6.55 $6.55 11,312
2023-06-28 $6.65 $6.66 $6.33 $6.53 $6.53 33,110
2023-06-27 $6.65 $6.69 $6.61 $6.68 $6.68 4,246
2023-06-26 $6.57 $6.65 $6.57 $6.65 $6.65 5,611
2023-06-23 $6.57 $6.69 $6.57 $6.64 $6.64 13,388
2023-06-22 $6.58 $6.68 $6.58 $6.67 $6.67 3,958
2023-06-21 $6.56 $6.68 $6.56 $6.68 $6.68 5,515
2023-06-20 $6.63 $6.63 $6.39 $6.63 $6.63 5,026
2023-06-16 $6.67 $6.70 $6.57 $6.70 $6.70 1,631
2023-06-15 $6.56 $6.75 $6.56 $6.75 $6.75 7,301
2023-06-14 $6.72 $6.72 $6.61 $6.72 $6.72 4,572
2023-06-13 $6.72 $6.79 $6.72 $6.76 $6.76 10,594
2023-06-12 $6.70 $6.80 $6.65 $6.80 $6.80 40,516
2023-06-09 $6.68 $6.73 $6.68 $6.71 $6.71 5,490
2023-06-08 $6.70 $6.70 $6.70 $6.70 $6.70 0
2023-06-07 $6.70 $6.72 $6.70 $6.70 $6.70 9,241
2023-06-06 $6.67 $6.73 $6.66 $6.66 $6.66 6,276
2023-06-05 $6.72 $6.72 $6.70 $6.70 $6.70 3,770
2023-06-02 $6.70 $6.80 $6.67 $6.73 $6.73 8,104
2023-06-01 $6.78 $6.78 $6.60 $6.73 $6.73 11,774
2023-05-31 $6.50 $6.78 $6.49 $6.78 $6.78 9,099
2023-05-30 $6.54 $6.64 $6.47 $6.61 $6.61 9,387
2023-05-26 $6.53 $6.53 $6.53 $6.53 $6.53 52
2023-05-25 $6.70 $6.71 $6.44 $6.53 $6.53 8,659
2023-05-24 $6.57 $6.74 $6.57 $6.74 $6.74 7,843
2023-05-23 $6.58 $6.62 $6.48 $6.59 $6.59 3,089
2023-05-22 $6.74 $6.75 $6.31 $6.47 $6.47 12,954
2023-05-19 $6.94 $6.95 $6.90 $6.90 $6.90 60,305
2023-05-18 $6.90 $6.96 $6.70 $6.95 $6.95 65,046
2023-05-17 $6.50 $6.94 $6.50 $6.94 $6.94 12,974
2023-05-16 $6.40 $6.50 $6.40 $6.50 $6.50 6,972
2023-05-15 $6.49 $6.50 $6.49 $6.50 $6.50 7,485
2023-05-12 $6.63 $6.65 $6.43 $6.55 $6.55 5,016
2023-05-11 $6.68 $6.68 $6.65 $6.65 $6.65 3,534
2023-05-10 $6.52 $6.74 $6.52 $6.70 $6.70 3,139
2023-05-09 $6.45 $6.57 $6.45 $6.57 $6.57 2,870
2023-05-08 $6.29 $6.45 $6.29 $6.44 $6.44 5,503
2023-05-05 $6.30 $6.30 $6.29 $6.29 $6.29 4,876
2023-05-04 $6.29 $6.30 $6.28 $6.30 $6.30 7,937
2023-05-03 $6.22 $6.38 $6.15 $6.30 $6.30 9,147
2023-05-02 $6.25 $6.25 $6.25 $6.25 $6.25 326
2023-05-01 $6.24 $6.33 $6.24 $6.30 $6.30 4,804
2023-04-28 $6.35 $6.35 $6.23 $6.24 $6.24 4,283
2023-04-27 $6.35 $6.41 $6.35 $6.41 $6.41 2,651
2023-04-26 $6.35 $6.35 $6.35 $6.35 $6.35 218
2023-04-25 $6.43 $6.43 $6.25 $6.33 $6.33 3,115
2023-04-24 $6.31 $6.45 $6.31 $6.45 $6.45 9,070
2023-04-21 $6.32 $6.32 $6.25 $6.28 $6.28 2,478
2023-04-20 $6.39 $6.39 $6.30 $6.33 $6.33 3,344
2023-04-19 $6.15 $6.37 $6.11 $6.35 $6.35 20,019
2023-04-18 $6.16 $6.20 $6.15 $6.20 $6.20 4,024
2023-04-17 $6.23 $6.25 $6.16 $6.16 $6.16 2,299
2023-04-14 $6.20 $6.20 $6.10 $6.17 $6.17 1,312
2023-04-13 $6.20 $6.20 $6.20 $6.20 $6.20 405
2023-04-12 $6.13 $6.24 $6.13 $6.24 $6.24 3,849
2023-04-11 $6.13 $6.19 $6.12 $6.18 $6.18 3,870
2023-04-10 $6.29 $6.30 $6.29 $6.29 $6.29 4,928
2023-04-06 $6.27 $6.34 $6.27 $6.32 $6.32 2,479
2023-04-05 $6.11 $6.50 $6.11 $6.43 $6.43 33,181
2023-04-04 $6.11 $6.19 $6.10 $6.10 $6.10 3,325
2023-04-03 $6.04 $6.15 $5.98 $6.13 $6.13 4,911
2023-03-31 $6.10 $6.15 $6.10 $6.15 $6.15 11,838
2023-03-30 $6.19 $6.21 $6.01 $6.09 $6.09 20,940
2023-03-29 $6.12 $6.21 $5.98 $6.15 $6.15 21,287
2023-03-28 $6.11 $6.11 $6.10 $6.10 $6.10 1,263
2023-03-27 $6.10 $6.10 $6.10 $6.10 $6.10 1
2023-03-24 $6.08 $6.20 $6.08 $6.10 $6.10 3,893
2023-03-23 $6.15 $6.18 $6.09 $6.13 $6.13 8,336
2023-03-22 $6.18 $6.18 $6.15 $6.15 $6.15 13,685
2023-03-21 $6.15 $6.28 $6.15 $6.15 $6.15 10,022
2023-03-20 $6.10 $6.44 $6.01 $6.15 $6.15 17,663
2023-03-17 $6.09 $6.23 $5.97 $6.15 $6.15 9,361
2023-03-16 $5.82 $6.08 $5.66 $6.08 $6.08 8,451
2023-03-15 $6.08 $6.17 $6.05 $6.10 $6.10 1,838
2023-03-14 $5.93 $6.19 $5.93 $6.17 $6.17 6,001
2023-03-13 $6.15 $6.15 $5.85 $6.03 $6.03 5,036
2023-03-10 $6.10 $6.15 $5.96 $6.15 $6.15 1,147
2023-03-09 $6.12 $6.20 $6.09 $6.15 $6.15 3,883
2023-03-08 $6.16 $6.21 $6.10 $6.18 $6.18 1,846
2023-03-07 $6.08 $6.20 $6.08 $6.16 $6.16 5,360
2023-03-06 $6.02 $6.10 $5.83 $6.05 $6.05 16,063
2023-03-03 $6.01 $6.05 $5.97 $5.97 $5.97 6,320
2023-03-02 $5.89 $6.01 $5.89 $5.97 $5.97 2,781
2023-03-01 $5.88 $5.90 $5.88 $5.90 $5.90 3,503
2023-02-28 $5.88 $5.90 $5.76 $5.88 $5.88 7,114
2023-02-27 $5.85 $5.94 $5.79 $5.93 $5.93 2,471
2023-02-24 $5.98 $6.04 $5.82 $6.00 $6.00 1,187
2023-02-23 $6.00 $6.06 $5.98 $5.98 $5.98 516
2023-02-22 $6.00 $6.10 $6.00 $6.05 $6.05 2,626
2023-02-21 $6.08 $6.08 $5.99 $5.99 $5.99 2,092
2023-02-17 $6.04 $6.04 $5.99 $5.99 $5.99 1,011
2023-02-16 $6.28 $6.28 $5.99 $5.99 $5.99 88,853
2023-02-15 $5.93 $6.10 $5.93 $6.10 $6.10 1,157
2023-02-14 $6.03 $6.21 $5.77 $6.19 $6.19 15,325
2023-02-13 $5.81 $6.01 $5.81 $6.01 $6.01 5,823
2023-02-10 $5.78 $5.99 $5.78 $5.96 $5.96 5,207
2023-02-09 $6.04 $6.06 $5.85 $6.00 $6.00 9,363
2023-02-08 $5.82 $6.07 $5.76 $6.02 $6.02 37,009
2023-02-07 $5.82 $5.88 $5.81 $5.84 $5.84 9,836
2023-02-06 $5.87 $5.87 $5.81 $5.84 $5.84 2,144
2023-02-03 $5.98 $5.98 $5.85 $5.94 $5.94 3,654
2023-02-02 $5.99 $5.99 $5.99 $5.99 $5.99 1,556
2023-02-01 $5.94 $6.05 $5.94 $6.05 $6.05 4,200
2023-01-31 $5.94 $5.94 $5.76 $5.94 $5.94 6,552
2023-01-30 $5.97 $5.99 $5.93 $5.94 $5.94 1,864
2023-01-27 $5.88 $5.98 $5.80 $5.95 $5.95 15,964
2023-01-26 $5.94 $5.94 $5.72 $5.89 $5.89 7,281
2023-01-25 $5.91 $5.98 $5.82 $5.98 $5.98 1,975
2023-01-24 $5.98 $5.99 $5.96 $5.99 $5.99 1,610
2023-01-23 $5.94 $6.06 $5.68 $5.90 $5.90 38,696
2023-01-20 $5.88 $6.00 $5.88 $6.00 $6.00 2,315
2023-01-19 $6.02 $6.02 $5.89 $5.90 $5.90 3,122
2023-01-18 $5.96 $6.03 $5.96 $6.03 $6.03 7,622
2023-01-17 $5.98 $6.00 $5.82 $5.96 $5.96 3,141
2023-01-13 $6.10 $6.10 $5.94 $5.96 $5.96 3,256
2023-01-12 $5.93 $6.02 $5.80 $6.00 $6.00 16,245
2023-01-11 $5.86 $5.94 $5.82 $5.91 $5.91 5,886
2023-01-10 $5.96 $5.96 $5.89 $5.92 $5.92 3,560
2023-01-09 $5.97 $5.99 $5.93 $5.98 $5.98 1,559
2023-01-06 $6.15 $6.15 $5.90 $6.00 $6.00 32,207
2023-01-05 $5.56 $6.15 $5.56 $6.06 $6.06 21,816
2023-01-04 $5.52 $5.68 $5.52 $5.61 $5.61 5,640
2023-01-03 $5.47 $5.60 $5.47 $5.60 $5.60 622
2022-12-30 $5.41 $5.74 $5.35 $5.61 $5.61 48,490
2022-12-29 $5.47 $5.55 $5.26 $5.41 $5.41 27,313
2022-12-28 $5.31 $5.48 $5.11 $5.48 $5.48 128,439
2022-12-27 $5.37 $5.37 $5.23 $5.23 $5.23 194,271
2022-12-23 $5.40 $5.49 $5.37 $5.45 $5.45 94,708
2022-12-22 $5.71 $5.73 $5.15 $5.41 $5.41 148,253
2022-12-21 $5.75 $5.82 $5.70 $5.82 $5.82 18,080
2022-12-20 $5.76 $5.79 $5.67 $5.75 $5.75 43,109
2022-12-19 $5.85 $5.85 $5.69 $5.78 $5.78 34,517
2022-12-16 $5.88 $5.89 $5.77 $5.89 $5.89 2,175
2022-12-15 $5.89 $5.95 $5.72 $5.92 $5.92 18,697
2022-12-14 $5.99 $6.00 $5.83 $5.90 $5.90 12,079
2022-12-13 $5.93 $6.22 $5.91 $5.93 $5.93 10,916
2022-12-12 $5.91 $5.96 $5.91 $5.93 $5.93 7,580
2022-12-09 $5.86 $6.00 $5.81 $6.00 $6.00 13,355
2022-12-08 $5.76 $5.90 $5.76 $5.90 $5.90 14,341
2022-12-07 $5.85 $5.96 $5.81 $5.81 $5.81 22,446
2022-12-06 $5.99 $6.10 $5.80 $5.85 $5.85 46,106
2022-12-05 $6.02 $6.05 $6.02 $6.05 $6.05 240
2022-12-02 $6.05 $6.12 $5.99 $6.12 $6.12 2,726
2022-12-01 $6.00 $6.05 $5.95 $5.99 $5.99 13,859
2022-11-30 $6.00 $6.12 $5.98 $6.05 $6.05 64,509
2022-11-29 $6.15 $6.23 $6.00 $6.00 $6.00 33,628
2022-11-28 $6.16 $6.25 $6.07 $6.20 $6.20 154,294
2022-11-25 $6.14 $6.25 $6.14 $6.25 $6.25 1,779
2022-11-23 $6.17 $6.25 $6.13 $6.25 $6.25 4,516
2022-11-22 $6.17 $6.25 $6.12 $6.12 $6.12 38,871
2022-11-21 $6.26 $6.26 $6.10 $6.16 $6.16 10,100
2022-11-18 $6.29 $6.54 $6.25 $6.35 $6.35 40,906
2022-11-17 $6.30 $6.32 $6.25 $6.27 $6.27 7,112
2022-11-16 $6.26 $6.34 $6.11 $6.25 $6.25 10,836
2022-11-15 $6.23 $6.26 $6.06 $6.20 $6.20 20,671
2022-11-14 $6.15 $6.23 $6.15 $6.23 $6.23 1,146,121
2022-11-11 $6.13 $6.26 $5.97 $6.25 $6.25 10,879
2022-11-10 $6.10 $6.17 $6.10 $6.13 $6.13 1,157
2022-11-09 $6.24 $6.25 $6.00 $6.01 $6.01 15,518
2022-11-08 $6.25 $6.25 $6.11 $6.20 $6.20 2,929
2022-11-07 $6.29 $6.32 $6.21 $6.24 $6.24 4,657
2022-11-04 $6.28 $6.28 $6.11 $6.20 $6.20 15,677
2022-11-03 $6.25 $6.28 $6.25 $6.25 $6.25 3,493
2022-11-02 $6.28 $6.29 $6.25 $6.25 $6.25 14,277
2022-11-01 $6.03 $6.29 $6.03 $6.25 $6.25 7,532
2022-10-31 $6.20 $6.20 $5.78 $5.95 $5.95 20,107
2022-10-28 $6.17 $6.22 $6.17 $6.22 $6.22 635
2022-10-27 $6.17 $6.21 $6.16 $6.21 $6.21 7,799
2022-10-26 $6.18 $6.21 $6.18 $6.19 $6.19 13,655
2022-10-25 $6.22 $6.23 $6.15 $6.15 $6.15 3,977
2022-10-24 $6.25 $6.27 $6.25 $6.25 $6.25 5,447
2022-10-21 $6.26 $6.30 $6.25 $6.30 $6.30 5,883
2022-10-20 $6.30 $6.31 $6.26 $6.30 $6.30 7,957
2022-10-19 $6.30 $6.31 $6.30 $6.31 $6.31 1,796
2022-10-18 $6.36 $6.36 $6.13 $6.21 $6.21 6,231
2022-10-17 $6.35 $6.39 $6.35 $6.38 $6.38 585
2022-10-14 $6.35 $6.40 $6.35 $6.40 $6.40 1,936
2022-10-13 $6.35 $6.35 $6.35 $6.35 $6.35 596
2022-10-12 $6.27 $6.42 $6.27 $6.41 $6.41 4,854
2022-10-11 $6.40 $6.43 $6.25 $6.27 $6.27 26,119
2022-10-10 $6.25 $6.41 $6.25 $6.41 $6.41 9,410
2022-10-07 $6.05 $6.20 $6.05 $6.15 $6.15 7,168
2022-10-06 $6.46 $6.46 $6.00 $6.00 $6.00 71,306
2022-10-05 $6.60 $6.67 $6.46 $6.66 $6.66 800
2022-10-04 $6.40 $6.73 $6.40 $6.70 $6.70 8,663
2022-10-03 $6.33 $6.45 $6.11 $6.45 $6.45 3,024
2022-09-30 $6.35 $6.35 $6.35 $6.35 $6.35 359
2022-09-29 $6.39 $6.44 $6.35 $6.44 $6.44 20,280
2022-09-28 $6.51 $6.56 $6.39 $6.50 $6.50 15,666
2022-09-27 $6.50 $6.51 $6.50 $6.51 $6.51 16,548
2022-09-26 $6.51 $6.56 $6.50 $6.50 $6.50 22,485
2022-09-23 $6.60 $6.67 $6.50 $6.50 $6.50 4,299
2022-09-22 $6.53 $6.60 $6.53 $6.60 $6.60 886
2022-09-21 $6.72 $6.80 $6.69 $6.70 $6.70 26,215
2022-09-20 $6.92 $6.92 $6.70 $6.80 $6.80 7,166
2022-09-19 $6.88 $6.97 $6.88 $6.96 $6.96 3,892
2022-09-16 $6.91 $6.99 $6.90 $6.99 $6.99 11,782
2022-09-15 $6.70 $6.95 $6.68 $6.95 $6.95 6,000
2022-09-14 $6.85 $6.85 $6.70 $6.80 $6.80 19,984
2022-09-13 $6.81 $7.00 $6.73 $6.73 $6.73 8,203
2022-09-12 $6.99 $7.00 $6.95 $6.95 $6.95 8,123
2022-09-09 $6.86 $6.99 $6.86 $6.91 $6.91 6,664
2022-09-08 $6.83 $6.94 $6.82 $6.90 $6.90 12,593
2022-09-07 $7.00 $7.02 $7.00 $7.00 $7.00 8,785
2022-09-06 $7.05 $7.08 $6.97 $6.97 $6.97 16,658
2022-09-02 $7.02 $7.10 $6.92 $7.05 $7.05 16,192
2022-09-01 $7.01 $7.04 $7.01 $7.04 $7.04 7,516
2022-08-31 $7.02 $7.09 $7.01 $7.09 $7.09 9,348
2022-08-30 $7.02 $7.17 $7.02 $7.17 $7.17 2,323
2022-08-29 $7.05 $7.10 $7.00 $7.10 $7.10 2,855
2022-08-26 $7.07 $7.10 $7.01 $7.07 $7.07 6,273
2022-08-25 $7.05 $7.15 $7.05 $7.15 $7.15 4,522
2022-08-24 $7.02 $7.20 $7.00 $7.04 $7.04 12,910
2022-08-23 $7.15 $7.15 $7.10 $7.14 $7.14 9,329
2022-08-22 $7.16 $7.16 $7.02 $7.12 $7.12 2,605
2022-08-19 $7.16 $7.17 $7.16 $7.16 $7.16 4,533
2022-08-18 $7.13 $7.40 $7.13 $7.40 $7.40 26,402
2022-08-17 $7.29 $7.36 $7.13 $7.30 $7.30 3,830
2022-08-16 $7.29 $7.29 $7.13 $7.29 $7.29 2,698
2022-08-15 $7.21 $7.34 $7.21 $7.22 $7.22 894
2022-08-12 $7.06 $7.25 $7.06 $7.25 $7.25 8,997
2022-08-11 $7.16 $7.16 $7.04 $7.04 $7.04 8,813
2022-08-10 $7.25 $7.26 $7.15 $7.16 $7.16 19,951
2022-08-09 $7.21 $7.21 $7.21 $7.21 $7.21 1,754
2022-08-08 $7.29 $7.32 $7.06 $7.16 $7.16 7,235
2022-08-05 $7.16 $7.27 $7.16 $7.27 $7.27 1,732
2022-08-04 $7.30 $7.42 $7.15 $7.15 $7.15 5,848
2022-08-03 $7.30 $7.48 $7.30 $7.48 $7.48 8,716
2022-08-02 $7.13 $7.32 $7.13 $7.32 $7.32 9,374
2022-08-01 $7.50 $7.58 $7.50 $7.58 $7.58 2,138
2022-07-29 $7.12 $7.59 $7.12 $7.59 $7.59 2,931
2022-07-28 $7.36 $7.44 $7.00 $7.44 $7.44 7,625
2022-07-27 $7.25 $7.49 $7.25 $7.46 $7.46 9,702
2022-07-26 $7.40 $7.48 $7.40 $7.40 $7.40 5,958
2022-07-25 $7.20 $7.46 $7.20 $7.45 $7.45 6,236
2022-07-22 $7.20 $7.45 $7.20 $7.40 $7.40 4,269
2022-07-21 $7.35 $7.45 $7.35 $7.43 $7.43 1,838
2022-07-20 $7.32 $7.40 $7.27 $7.40 $7.40 16,949
2022-07-19 $7.20 $7.30 $7.20 $7.30 $7.30 10,139
2022-07-18 $7.12 $7.20 $7.10 $7.20 $7.20 5,692
2022-07-15 $7.04 $7.14 $7.04 $7.14 $7.14 1,097
2022-07-14 $7.03 $7.19 $7.03 $7.10 $7.10 2,835
2022-07-13 $6.96 $7.10 $6.96 $7.10 $7.10 10,087
2022-07-12 $6.92 $7.05 $6.91 $7.01 $7.01 4,003
2022-07-11 $7.00 $7.04 $6.99 $7.04 $7.04 2,504
2022-07-08 $7.03 $7.15 $7.02 $7.03 $7.03 7,730
2022-07-07 $7.07 $7.10 $7.02 $7.02 $7.02 8,570
2022-07-06 $7.00 $7.12 $7.00 $7.09 $7.09 3,397
2022-07-05 $7.15 $7.15 $7.05 $7.06 $7.06 3,213
2022-07-01 $7.10 $7.19 $7.10 $7.19 $7.19 3,400
2022-06-30 $7.04 $7.14 $7.04 $7.14 $7.14 370
2022-06-29 $7.22 $7.25 $7.22 $7.25 $7.25 1,357
2022-06-28 $7.02 $7.25 $7.02 $7.25 $7.25 3,011
2022-06-27 $7.21 $7.28 $7.05 $7.22 $7.22 22,105
2022-06-24 $7.29 $7.29 $7.02 $7.28 $7.28 1,901
2022-06-23 $7.29 $7.29 $7.21 $7.25 $7.25 1,966
2022-06-22 $7.25 $7.25 $7.02 $7.19 $7.19 2,128
2022-06-21 $7.10 $7.25 $7.06 $7.25 $7.25 10,407
2022-06-17 $7.25 $7.25 $7.06 $7.08 $7.08 7,693
2022-06-16 $7.42 $7.43 $7.30 $7.30 $7.30 1,166
2022-06-15 $7.50 $7.50 $7.39 $7.45 $7.45 3,129
2022-06-14 $7.55 $7.59 $7.35 $7.58 $7.58 3,715
2022-06-13 $7.60 $7.60 $7.42 $7.42 $7.42 7,087
2022-06-10 $7.77 $7.77 $7.77 $7.77 $7.77 33
2022-06-09 $7.74 $7.77 $7.74 $7.77 $7.77 3,406
2022-06-08 $7.70 $7.80 $7.61 $7.75 $7.75 7,479
2022-06-07 $7.53 $7.76 $7.53 $7.76 $7.76 6,437
2022-06-06 $7.50 $7.50 $7.46 $7.50 $7.50 1,419
2022-06-03 $7.54 $7.59 $7.49 $7.53 $7.53 9,046
2022-06-02 $7.58 $7.70 $7.49 $7.49 $7.49 7,972
2022-06-01 $7.59 $7.59 $7.59 $7.59 $7.59 311
2022-05-31 $7.47 $7.60 $7.47 $7.58 $7.58 4,983
2022-05-27 $7.44 $7.50 $7.44 $7.50 $7.50 5,947
2022-05-26 $7.35 $7.40 $7.35 $7.40 $7.40 15,370
2022-05-25 $7.14 $7.32 $7.14 $7.30 $7.30 9,132
2022-05-24 $7.11 $7.12 $7.09 $7.10 $7.10 7,632
2022-05-23 $7.09 $7.10 $7.09 $7.10 $7.10 9,443
2022-05-20 $7.12 $7.12 $7.11 $7.11 $7.11 4,580
2022-05-19 $7.05 $7.09 $7.01 $7.01 $7.01 9,615
2022-05-18 $7.12 $7.15 $7.01 $7.07 $7.07 12,138
2022-05-17 $7.16 $7.26 $7.16 $7.16 $7.16 4,786
2022-05-16 $7.16 $7.16 $7.08 $7.12 $7.12 582
2022-05-13 $6.93 $7.19 $6.90 $7.10 $7.10 6,075
2022-05-12 $6.91 $6.91 $6.85 $6.87 $6.87 12,930
2022-05-11 $6.95 $6.99 $6.70 $6.95 $6.95 20,078
2022-05-10 $7.43 $7.43 $6.48 $7.03 $7.03 144,269
2022-05-09 $7.48 $7.50 $7.44 $7.44 $7.44 5,528
2022-05-06 $7.46 $7.50 $7.45 $7.50 $7.50 1,473
2022-05-05 $7.56 $7.56 $7.41 $7.47 $7.47 14,430
2022-05-04 $7.44 $7.44 $7.43 $7.43 $7.43 1,910
2022-05-03 $7.37 $7.45 $7.33 $7.40 $7.40 10,435
2022-05-02 $7.93 $7.93 $7.20 $7.20 $7.20 204,333
2022-04-29 $7.87 $8.00 $7.87 $8.00 $8.00 2,856
2022-04-28 $7.60 $7.93 $7.58 $7.80 $7.80 10,392
2022-04-27 $7.97 $7.97 $7.41 $7.79 $7.79 26,740
2022-04-26 $8.03 $8.04 $7.86 $8.01 $8.01 8,010
2022-04-25 $8.09 $8.12 $8.01 $8.01 $8.01 8,010
2022-04-22 $8.14 $8.15 $7.91 $8.13 $8.13 3,595
2022-04-21 $8.14 $8.16 $8.13 $8.14 $8.14 5,081
2022-04-20 $8.14 $8.16 $8.11 $8.14 $8.14 14,473
2022-04-19 $8.11 $8.17 $8.11 $8.15 $8.15 8,408
2022-04-18 $8.06 $8.06 $8.06 $8.06 $8.06 595
2022-04-14 $8.01 $8.12 $8.01 $8.12 $8.12 3,960
2022-04-13 $8.16 $8.20 $8.15 $8.20 $8.20 7,396
2022-04-12 $8.20 $8.21 $8.01 $8.19 $8.19 12,105
2022-04-11 $8.08 $8.16 $8.08 $8.16 $8.16 608
2022-04-08 $8.15 $8.15 $8.06 $8.14 $8.14 1,597
2022-04-07 $8.31 $8.31 $7.70 $8.06 $8.06 10,842
2022-04-06 $8.33 $8.33 $8.32 $8.32 $8.32 10,854
2022-04-05 $8.34 $8.35 $8.33 $8.33 $8.33 16,070
2022-04-04 $8.24 $8.32 $8.24 $8.32 $8.32 7,951
2022-04-01 $8.23 $8.25 $8.16 $8.24 $8.24 7,437
2022-03-31 $8.20 $8.20 $7.95 $8.09 $8.09 2,253
2022-03-30 $8.24 $8.25 $8.02 $8.21 $8.21 13,616
2022-03-29 $7.85 $8.25 $7.85 $8.25 $8.25 7,638
2022-03-28 $7.91 $7.96 $7.85 $7.96 $7.96 1,825
2022-03-25 $8.00 $8.00 $7.95 $7.96 $7.96 4,356
2022-03-24 $7.80 $7.99 $7.80 $7.95 $7.95 3,093
2022-03-23 $7.85 $7.99 $7.85 $7.86 $7.86 1,021
2022-03-22 $7.93 $7.93 $7.81 $7.93 $7.93 1,371
2022-03-21 $7.91 $7.91 $7.76 $7.90 $7.90 8,479
2022-03-18 $7.65 $8.06 $7.65 $7.90 $7.90 8,479
2022-03-17 $7.48 $7.60 $7.37 $7.60 $7.60 18,540
2022-03-16 $7.60 $7.60 $7.48 $7.52 $7.52 3,048
2022-03-15 $7.31 $7.60 $7.21 $7.60 $7.60 6,708
2022-03-14 $7.50 $7.52 $7.03 $7.35 $7.35 42,526
2022-03-11 $7.60 $7.80 $7.50 $7.50 $7.50 17,360
2022-03-10 $7.50 $7.60 $7.50 $7.60 $7.60 1,861
2022-03-09 $7.50 $7.60 $7.27 $7.60 $7.60 12,805
2022-03-08 $7.55 $7.55 $7.55 $7.55 $7.55 11,429
2022-03-07 $7.68 $7.68 $7.56 $7.60 $7.60 9,139
2022-03-04 $7.80 $7.80 $7.67 $7.68 $7.68 26,296
2022-03-03 $7.83 $8.00 $7.76 $7.91 $7.91 11,484
2022-03-02 $7.75 $7.83 $7.75 $7.76 $7.76 6,010
2022-03-01 $7.81 $7.85 $7.50 $7.70 $7.70 14,250
2022-02-28 $7.85 $7.90 $7.85 $7.90 $7.90 4,991
2022-02-25 $7.81 $7.86 $7.81 $7.86 $7.86 7,814
2022-02-24 $7.86 $7.86 $7.80 $7.80 $7.80 1,432
2022-02-23 $7.93 $7.93 $7.86 $7.90 $7.90 1,368
2022-02-22 $7.90 $7.95 $7.85 $7.85 $7.85 1,130
2022-02-18 $7.90 $7.99 $7.90 $7.90 $7.90 11,536
2022-02-17 $7.90 $7.92 $7.75 $7.90 $7.90 18,733
2022-02-16 $7.91 $7.91 $7.91 $7.91 $7.91 3,915
2022-02-15 $7.90 $7.94 $7.90 $7.94 $7.94 631
2022-02-14 $7.90 $7.90 $7.90 $7.90 $7.90 643
2022-02-11 $7.90 $7.91 $7.90 $7.90 $7.90 12,279
2022-02-10 $7.93 $7.93 $7.78 $7.90 $7.90 8,967
2022-02-09 $8.00 $8.00 $7.94 $7.94 $7.94 2,680
2022-02-08 $7.90 $8.00 $7.90 $8.00 $8.00 1,972
2022-02-07 $7.92 $8.00 $7.56 $8.00 $8.00 16,973
2022-02-04 $8.00 $8.00 $7.81 $7.95 $7.95 21,776
2022-02-03 $8.01 $8.01 $7.81 $7.95 $7.95 2,231
2022-02-02 $8.05 $8.05 $8.01 $8.02 $8.02 2,398
2022-02-01 $8.11 $8.14 $7.96 $8.10 $8.10 4,300
2022-01-31 $8.00 $8.04 $8.00 $8.04 $8.04 5,545
2022-01-28 $8.01 $8.02 $7.81 $7.99 $7.99 83,321
2022-01-27 $8.05 $8.42 $8.00 $8.03 $8.03 11,469
2022-01-26 $8.23 $8.27 $7.75 $8.00 $8.00 18,009
2022-01-25 $8.20 $8.20 $8.17 $8.17 $8.17 1,442
2022-01-24 $8.20 $8.20 $8.10 $8.13 $8.13 30,943
2022-01-21 $8.20 $8.23 $8.10 $8.20 $8.20 37,315
2022-01-20 $8.26 $8.30 $8.20 $8.21 $8.21 2,153
2022-01-19 $8.20 $8.25 $8.18 $8.23 $8.23 9,937
2022-01-18 $8.52 $8.52 $8.16 $8.30 $8.30 13,998
2022-01-14 $8.39 $8.55 $8.35 $8.55 $8.55 9,927
2022-01-13 $8.35 $8.35 $8.35 $8.35 $8.35 478
2022-01-12 $8.29 $8.48 $8.12 $8.48 $8.48 9,892
2022-01-11 $8.28 $8.32 $8.26 $8.28 $8.28 1,533
2022-01-10 $8.34 $8.39 $8.25 $8.39 $8.39 20,466
2022-01-07 $8.42 $8.42 $8.40 $8.40 $8.40 7,600
2022-01-06 $8.43 $8.48 $8.40 $8.42 $8.42 6,133
2022-01-05 $8.25 $8.40 $8.25 $8.40 $8.40 12,434
2022-01-04 $8.26 $8.26 $8.16 $8.25 $8.25 2,732
2022-01-03 $8.25 $8.30 $8.25 $8.26 $8.26 1,573
2021-12-31 $8.27 $8.30 $8.20 $8.25 $8.25 6,483
2021-12-30 $8.28 $8.29 $8.27 $8.27 $8.27 2,037
2021-12-29 $8.25 $8.31 $8.22 $8.26 $8.26 4,731
2021-12-28 $8.21 $8.34 $8.21 $8.30 $8.30 2,985
2021-12-27 $8.25 $8.40 $8.06 $8.15 $8.15 18,822
2021-12-23 $8.25 $8.34 $8.25 $8.34 $8.34 3,189
2021-12-22 $8.25 $8.26 $8.25 $8.25 $8.25 12,184
2021-12-21 $8.23 $8.27 $8.23 $8.27 $8.27 1,617
2021-12-20 $8.25 $8.25 $8.11 $8.25 $8.25 3,403
2021-12-17 $8.26 $8.32 $8.25 $8.25 $8.25 6,695
2021-12-16 $8.26 $8.26 $8.11 $8.11 $8.11 663
2021-12-15 $8.26 $8.34 $8.26 $8.34 $8.34 1,670
2021-12-14 $8.25 $8.25 $8.25 $8.25 $8.25 4,474
2021-12-13 $8.25 $8.31 $8.25 $8.25 $8.25 3,845
2021-12-10 $8.25 $8.25 $8.23 $8.23 $8.23 15,444
2021-12-09 $8.32 $8.32 $8.29 $8.29 $8.29 10,772
2021-12-08 $8.34 $8.35 $8.29 $8.35 $8.35 1,510
2021-12-07 $8.34 $8.42 $8.30 $8.42 $8.42 70,327
2021-12-06 $8.30 $8.34 $8.25 $8.25 $8.25 2,805
2021-12-03 $8.34 $8.42 $8.25 $8.40 $8.40 59,965
2021-12-02 $8.33 $8.55 $8.26 $8.49 $8.49 100,856
2021-12-01 $8.51 $8.74 $8.35 $8.74 $8.74 31,585
2021-11-30 $8.67 $8.70 $8.32 $8.45 $8.45 22,049
2021-11-29 $8.30 $8.92 $8.30 $8.92 $8.92 7,366
2021-11-26 $8.55 $8.55 $8.50 $8.50 $8.50 7,168
2021-11-24 $8.63 $8.89 $8.55 $8.63 $8.63 27,391
2021-11-23 $8.72 $8.78 $8.72 $8.76 $8.76 2,625
2021-11-22 $8.78 $8.99 $8.76 $8.90 $8.90 10,888
2021-11-19 $8.78 $8.94 $8.78 $8.92 $8.92 10,635
2021-11-18 $8.70 $8.83 $8.70 $8.80 $8.80 8,797
2021-11-17 $8.92 $9.06 $8.49 $8.95 $8.95 14,239
2021-11-16 $8.87 $8.94 $8.87 $8.92 $8.92 514
2021-11-15 $8.72 $9.05 $8.72 $9.05 $9.05 8,046
2021-11-12 $8.61 $9.01 $8.61 $9.01 $9.01 5,885
2021-11-11 $8.90 $8.91 $8.90 $8.90 $8.90 6,140
2021-11-10 $8.89 $8.90 $8.89 $8.89 $8.89 4,028
2021-11-09 $8.81 $8.89 $8.75 $8.75 $8.75 2,257
2021-11-08 $8.68 $9.01 $8.27 $8.96 $8.96 43,528
2021-11-05 $8.70 $8.92 $8.70 $8.85 $8.85 4,681
2021-11-04 $8.62 $8.92 $8.62 $8.92 $8.92 4,615
2021-11-03 $8.66 $8.95 $8.51 $8.90 $8.90 27,605
2021-11-02 $8.60 $8.91 $8.27 $8.88 $8.88 47,587
2021-11-01 $8.86 $8.93 $8.76 $8.92 $8.92 11,810
2021-10-29 $8.75 $9.00 $8.70 $8.92 $8.92 16,681
2021-10-28 $8.75 $8.83 $8.70 $8.75 $8.75 1,828
2021-10-27 $8.60 $9.00 $8.38 $8.75 $8.75 32,142
2021-10-26 $8.90 $8.90 $8.89 $8.89 $8.89 927
2021-10-25 $8.52 $8.90 $8.50 $8.90 $8.90 3,501
2021-10-22 $8.57 $9.00 $8.43 $8.88 $8.88 14,547
2021-10-21 $8.35 $9.01 $8.35 $8.98 $8.98 11,762
2021-10-20 $8.43 $8.43 $8.37 $8.40 $8.40 6,382
2021-10-19 $8.35 $8.45 $8.35 $8.45 $8.45 1,993
2021-10-18 $8.35 $8.48 $8.35 $8.45 $8.45 9,587
2021-10-15 $8.60 $8.60 $8.50 $8.60 $8.60 3,268
2021-10-14 $8.46 $8.70 $8.27 $8.68 $8.68 10,247
2021-10-13 $8.45 $8.45 $8.45 $8.45 $8.45 2,022
2021-10-12 $8.50 $8.50 $8.40 $8.40 $8.40 11,102
2021-10-11 $8.50 $8.60 $8.50 $8.50 $8.50 3,368
2021-10-08 $8.60 $8.60 $8.60 $8.60 $8.60 20
2021-10-07 $8.68 $8.68 $8.51 $8.60 $8.60 3,932
2021-10-06 $8.45 $8.68 $8.45 $8.68 $8.68 3,069
2021-10-05 $8.50 $8.50 $8.11 $8.25 $8.25 2,414
2021-10-04 $8.51 $8.55 $8.50 $8.50 $8.50 16,543
2021-10-01 $8.68 $8.68 $8.53 $8.53 $8.53 6,184
2021-09-30 $8.59 $8.59 $8.59 $8.59 $8.59 516
2021-09-29 $8.54 $8.65 $8.54 $8.59 $8.59 6,154
2021-09-28 $8.50 $8.50 $8.50 $8.50 $8.50 177
2021-09-27 $8.60 $8.60 $8.60 $8.60 $8.60 1,131
2021-09-24 $8.60 $8.60 $8.60 $8.60 $8.60 2,056
2021-09-23 $8.50 $8.58 $8.39 $8.58 $8.58 8,108
2021-09-22 $8.62 $8.65 $8.55 $8.65 $8.65 1,234
2021-09-21 $8.56 $8.78 $8.50 $8.65 $8.65 11,412
2021-09-20 $8.60 $8.80 $8.01 $8.80 $8.80 26,790
2021-09-17 $8.62 $8.64 $8.55 $8.60 $8.60 6,550
2021-09-16 $8.73 $8.73 $8.65 $8.69 $8.69 3,065
2021-09-15 $8.70 $8.80 $8.70 $8.80 $8.80 418
2021-09-14 $8.67 $8.67 $8.45 $8.67 $8.67 2,922
2021-09-13 $8.69 $8.69 $8.69 $8.69 $8.69 75
2021-09-10 $8.70 $8.80 $8.55 $8.69 $8.69 12,474
2021-09-09 $8.70 $8.88 $8.55 $8.70 $8.70 2,680
2021-09-08 $8.51 $8.95 $8.51 $8.95 $8.95 14,269
2021-09-07 $8.51 $8.70 $8.45 $8.70 $8.70 10,884
2021-09-03 $8.95 $8.95 $8.95 $8.95 $8.95 225
2021-09-02 $8.65 $9.09 $8.65 $8.89 $8.89 10,592
2021-09-01 $9.00 $9.09 $8.86 $9.09 $9.09 1,146
2021-08-31 $8.98 $9.00 $8.98 $8.99 $8.99 4,322
2021-08-30 $8.69 $9.00 $8.06 $9.00 $9.00 18,804
2021-08-27 $8.71 $8.71 $8.65 $8.70 $8.70 7,680
2021-08-26 $8.77 $9.18 $8.61 $9.18 $9.18 7,269
2021-08-25 $9.26 $9.26 $8.66 $8.88 $8.88 6,355
2021-08-24 $9.13 $9.15 $9.10 $9.15 $9.15 3,984
2021-08-23 $9.50 $9.50 $9.15 $9.15 $9.15 2,264
2021-08-20 $9.45 $9.55 $8.05 $9.49 $9.49 34,403
2021-08-19 $8.60 $9.55 $7.75 $9.55 $9.55 44,293
2021-08-18 $8.35 $8.61 $8.00 $8.55 $8.55 4,252
2021-08-17 $8.55 $8.60 $8.02 $8.55 $8.55 8,628
2021-08-16 $8.58 $8.58 $8.40 $8.55 $8.55 38,999
2021-08-13 $8.55 $8.55 $8.49 $8.55 $8.55 9,917
2021-08-12 $8.50 $8.54 $7.80 $8.54 $8.54 7,487
2021-08-11 $8.50 $8.50 $8.50 $8.50 $8.50 869
2021-08-10 $8.50 $8.57 $8.00 $8.50 $8.50 19,577
2021-08-09 $8.51 $8.58 $8.50 $8.50 $8.50 16,226
2021-08-06 $8.69 $8.80 $8.66 $8.66 $8.66 1,552
2021-08-05 $8.54 $8.60 $8.50 $8.50 $8.50 1,371
2021-08-04 $8.50 $8.55 $8.25 $8.50 $8.50 9,349
2021-08-03 $8.58 $8.58 $8.50 $8.50 $8.50 9,809
2021-08-02 $8.59 $8.69 $8.59 $8.69 $8.69 626
2021-07-30 $8.70 $8.70 $8.70 $8.70 $8.70 261
2021-07-29 $8.64 $8.70 $8.50 $8.70 $8.70 868
2021-07-28 $8.66 $8.73 $8.66 $8.73 $8.73 350
2021-07-27 $8.60 $8.75 $8.60 $8.75 $8.75 4,696
2021-07-26 $8.50 $8.56 $8.50 $8.56 $8.56 312
2021-07-23 $8.65 $8.65 $8.51 $8.61 $8.61 1,051
2021-07-22 $8.71 $8.74 $8.60 $8.60 $8.60 1,331
2021-07-21 $8.55 $8.73 $8.50 $8.70 $8.70 8,092
2021-07-20 $8.65 $8.92 $8.51 $8.70 $8.70 8,587
2021-07-19 $8.97 $8.97 $8.55 $8.55 $8.55 11,514
2021-07-16 $8.90 $8.98 $8.90 $8.96 $8.96 1,541
2021-07-15 $8.90 $8.95 $8.70 $8.78 $8.78 33,010
2021-07-14 $8.90 $8.90 $8.90 $8.90 $8.90 12
2021-07-13 $8.97 $9.04 $8.90 $8.90 $8.90 3,469
2021-07-12 $8.99 $9.09 $8.97 $8.97 $8.97 5,163
2021-07-09 $8.90 $9.55 $8.90 $9.00 $9.00 29,606
2021-07-08 $9.00 $9.00 $8.75 $8.80 $8.80 60,382
2021-07-07 $8.94 $9.03 $8.80 $9.03 $9.03 4,540
2021-07-06 $9.00 $9.00 $8.88 $8.88 $8.88 426
2021-07-02 $9.10 $9.10 $8.76 $9.00 $9.00 5,038
2021-07-01 $8.95 $9.14 $8.95 $9.14 $9.14 935
2021-06-30 $9.06 $9.15 $8.91 $9.14 $9.14 11,174
2021-06-29 $8.99 $9.06 $8.99 $9.06 $9.06 737
2021-06-28 $8.90 $9.08 $8.90 $8.90 $8.90 14,103
2021-06-25 $8.86 $9.11 $8.75 $8.90 $8.90 19,669
2021-06-24 $9.24 $9.25 $8.96 $8.96 $8.96 3,558
2021-06-23 $9.40 $9.40 $9.40 $9.40 $9.40 258
2021-06-22 $9.39 $9.50 $9.39 $9.49 $9.49 3,374
2021-06-21 $9.27 $9.56 $9.27 $9.56 $9.56 931
2021-06-18 $9.64 $9.64 $9.16 $9.37 $9.37 5,525
2021-06-17 $9.60 $9.99 $9.60 $9.76 $9.76 64,818
2021-06-16 $9.45 $9.71 $8.86 $9.60 $9.60 36,261
2021-06-15 $9.53 $9.53 $9.45 $9.45 $9.45 545
2021-06-14 $9.39 $9.50 $8.85 $9.45 $9.45 5,206
2021-06-11 $9.40 $9.45 $8.84 $9.39 $9.39 8,336
2021-06-10 $9.79 $9.82 $9.60 $9.60 $9.60 23,660
2021-06-09 $9.11 $9.66 $9.11 $9.66 $9.66 99,591
2021-06-08 $9.12 $9.16 $9.12 $9.14 $9.14 4,046
2021-06-07 $9.15 $9.16 $9.12 $9.12 $9.12 1,964
2021-06-04 $9.01 $9.16 $9.01 $9.15 $9.15 85,788
2021-06-03 $9.07 $9.14 $9.05 $9.10 $9.10 29,296
2021-06-02 $8.91 $9.18 $8.91 $9.01 $9.01 9,229
2021-06-01 $8.89 $9.00 $8.39 $8.90 $8.90 9,491
2021-05-28 $8.60 $9.19 $8.45 $8.90 $8.90 10,142
2021-05-27 $8.75 $9.11 $8.16 $8.75 $8.75 23,503
2021-05-26 $9.10 $9.19 $8.66 $8.75 $8.75 64,959
2021-05-25 $8.90 $10.48 $8.65 $9.10 $9.10 101,592
2021-05-24 $8.71 $8.80 $8.08 $8.79 $8.79 18,845
2021-05-21 $8.65 $8.72 $8.05 $8.05 $8.05 6,612
2021-05-20 $8.62 $8.69 $8.60 $8.65 $8.65 1,485,067
2021-05-19 $8.46 $8.70 $8.46 $8.65 $8.65 9,169
2021-05-18 $8.60 $8.68 $8.51 $8.68 $8.68 4,893
2021-05-17 $8.56 $8.63 $8.56 $8.60 $8.60 13,901
2021-05-14 $8.57 $8.59 $8.53 $8.55 $8.55 27,530
2021-05-13 $8.57 $8.59 $8.51 $8.55 $8.55 41,566
2021-05-12 $8.41 $8.60 $8.41 $8.55 $8.55 31,774
2021-05-11 $8.47 $8.49 $8.43 $8.45 $8.45 18,239
2021-05-10 $8.55 $8.55 $8.35 $8.45 $8.45 45,647
2021-05-07 $8.13 $8.65 $8.10 $8.50 $8.50 45,523
2021-05-06 $8.00 $8.17 $7.99 $8.05 $8.05 6,878
2021-05-05 $8.25 $8.25 $8.05 $8.05 $8.05 9,494
2021-05-04 $7.95 $8.40 $7.95 $8.22 $8.22 16,917
2021-05-03 $8.15 $8.36 $8.15 $8.30 $8.30 19,833
2021-04-30 $8.10 $8.10 $8.00 $8.00 $8.00 1,541
2021-04-29 $8.15 $8.25 $7.59 $7.90 $7.90 25,283
2021-04-28 $7.50 $8.35 $7.50 $8.00 $8.00 14,892
2021-04-27 $7.34 $7.55 $7.34 $7.45 $7.45 34,303
2021-04-26 $7.26 $7.34 $7.25 $7.31 $7.31 131,788
2021-04-23 $7.15 $7.25 $7.15 $7.25 $7.25 28,164
2021-04-22 $7.10 $7.23 $7.00 $7.15 $7.15 14,319
2021-04-21 $7.08 $7.11 $7.03 $7.10 $7.10 4,805
2021-04-20 $7.06 $7.13 $7.06 $7.09 $7.09 3,837
2021-04-19 $7.18 $7.18 $7.05 $7.07 $7.07 1,728
2021-04-16 $7.13 $7.15 $7.07 $7.07 $7.07 30,887
2021-04-15 $6.97 $7.17 $6.97 $7.15 $7.15 12,389
2021-04-14 $7.09 $7.10 $6.93 $7.00 $7.00 16,401
2021-04-13 $7.03 $7.13 $6.90 $7.13 $7.13 31,663
2021-04-12 $6.82 $7.05 $6.82 $7.05 $7.05 40,873
2021-04-09 $6.85 $6.85 $6.80 $6.85 $6.85 6,531
2021-04-08 $6.86 $6.88 $6.78 $6.79 $6.79 24,134
2021-04-07 $6.75 $6.87 $6.75 $6.86 $6.86 21,606
2021-04-06 $6.78 $6.87 $6.65 $6.87 $6.87 22,500
2021-04-05 $6.68 $6.86 $6.60 $6.80 $6.80 12,317
2021-04-01 $6.77 $6.77 $6.60 $6.60 $6.60 2,841
2021-03-31 $6.56 $7.00 $6.40 $6.65 $6.65 9,786
2021-03-30 $6.58 $6.72 $6.55 $6.60 $6.60 6,139
2021-03-29 $6.59 $6.64 $6.50 $6.64 $6.64 69,341
2021-03-26 $6.54 $6.62 $6.50 $6.58 $6.58 37,103
2021-03-25 $6.63 $6.63 $6.40 $6.50 $6.50 92,432
2021-03-24 $6.65 $6.66 $6.64 $6.64 $6.64 15,088
2021-03-23 $6.64 $6.66 $6.60 $6.65 $6.65 5,906
2021-03-22 $6.98 $6.99 $6.62 $6.66 $6.66 3,433
2021-03-19 $6.82 $7.01 $6.61 $7.00 $7.00 30,689
2021-03-18 $6.85 $6.90 $6.82 $6.90 $6.90 32,450
2021-03-17 $7.00 $7.07 $6.85 $7.00 $7.00 15,246
2021-03-16 $6.94 $7.03 $6.90 $7.00 $7.00 3,914
2021-03-15 $6.88 $7.03 $6.70 $6.98 $6.98 35,611
2021-03-12 $6.73 $6.85 $6.73 $6.85 $6.85 6,223
2021-03-11 $6.50 $6.85 $6.50 $6.74 $6.74 3,541
2021-03-10 $6.46 $6.75 $6.45 $6.65 $6.65 13,902
2021-03-09 $6.70 $6.85 $6.44 $6.44 $6.44 32,586
2021-03-08 $6.55 $6.80 $6.55 $6.60 $6.60 12,840
2021-03-05 $6.80 $6.80 $6.50 $6.60 $6.60 22,595
2021-03-04 $6.81 $6.87 $6.45 $6.80 $6.80 8,211
2021-03-03 $6.83 $6.93 $6.80 $6.93 $6.93 11,203
2021-03-02 $6.50 $6.83 $6.45 $6.81 $6.81 14,524
2021-03-01 $6.61 $6.65 $6.35 $6.65 $6.65 14,326
2021-02-26 $6.73 $6.82 $6.50 $6.61 $6.61 12,786
2021-02-25 $6.78 $6.98 $6.78 $6.95 $6.95 18,334
2021-02-24 $6.45 $7.09 $6.45 $6.66 $6.66 6,576
2021-02-23 $6.89 $7.04 $6.40 $6.45 $6.45 30,177
2021-02-22 $6.60 $6.95 $6.58 $6.90 $6.90 22,207
2021-02-19 $6.30 $6.67 $6.30 $6.58 $6.58 6,637
2021-02-18 $6.50 $6.59 $6.30 $6.40 $6.40 6,149
2021-02-17 $6.50 $6.50 $6.20 $6.40 $6.40 6,149
2021-02-16 $6.55 $6.58 $6.21 $6.55 $6.55 6,743
2021-02-12 $6.50 $6.64 $6.23 $6.50 $6.50 22,431
2021-02-11 $6.35 $6.60 $6.25 $6.29 $6.29 6,238
2021-02-10 $6.25 $6.37 $6.25 $6.25 $6.25 26,518
2021-02-09 $6.20 $6.30 $6.20 $6.25 $6.25 26,518
2021-02-08 $6.06 $6.32 $6.05 $6.25 $6.25 6,509
2021-02-05 $6.09 $6.20 $6.07 $6.20 $6.20 8,793
2021-02-04 $6.16 $6.20 $6.00 $6.01 $6.01 4,309
2021-02-03 $6.24 $6.24 $6.16 $6.16 $6.16 2,566
2021-02-02 $5.85 $6.38 $5.85 $6.25 $6.25 36,390
2021-02-01 $5.93 $5.94 $5.85 $5.88 $5.88 16,312
2021-01-29 $6.00 $6.00 $5.81 $6.00 $6.00 1,723
2021-01-28 $6.05 $6.10 $5.81 $5.86 $5.86 9,422
2021-01-27 $6.07 $6.38 $6.00 $6.09 $6.09 17,600
2021-01-26 $5.75 $6.15 $5.75 $6.07 $6.07 15,693
2021-01-25 $5.76 $5.77 $5.75 $5.77 $5.77 26,220
2021-01-22 $5.75 $5.81 $5.72 $5.77 $5.77 66,702
2021-01-21 $5.76 $5.88 $5.73 $5.85 $5.85 50,123
2021-01-20 $5.87 $5.95 $5.61 $5.73 $5.73 9,914
2021-01-19 $5.56 $5.94 $5.50 $5.94 $5.94 59,803
2021-01-15 $5.70 $5.74 $5.40 $5.56 $5.56 43,898
2021-01-14 $5.53 $6.09 $5.42 $5.60 $5.60 8,745
2021-01-13 $5.36 $5.59 $5.30 $5.59 $5.59 57,589
2021-01-12 $5.32 $5.43 $5.32 $5.35 $5.35 10,623
2021-01-11 $5.44 $5.44 $5.32 $5.36 $5.36 7,510
2021-01-08 $5.36 $5.59 $5.32 $5.32 $5.32 16,038
2021-01-07 $5.39 $5.40 $5.32 $5.32 $5.32 14,094
2021-01-06 $5.32 $5.39 $5.32 $5.32 $5.32 24,422
2021-01-05 $5.37 $5.37 $5.32 $5.36 $5.36 24,173
2021-01-04 $5.44 $5.45 $5.33 $5.33 $5.33 36,575
2020-12-31 $5.51 $5.62 $5.30 $5.35 $5.35 132,094
2020-12-30 $5.20 $5.53 $5.20 $5.40 $5.40 117,463
2020-12-29 $5.20 $5.24 $5.20 $5.21 $5.21 20,402
2020-12-28 $5.27 $5.30 $5.20 $5.21 $5.21 85,734
2020-12-24 $5.24 $5.28 $5.20 $5.25 $5.25 10,113
2020-12-23 $5.16 $5.26 $4.86 $5.25 $5.25 73,088
2020-12-22 $5.25 $5.40 $5.25 $5.25 $5.25 24,732
2020-12-21 $5.40 $5.40 $5.20 $5.30 $5.30 7,345
2020-12-18 $5.35 $5.40 $5.25 $5.40 $5.40 7,254
2020-12-17 $5.20 $5.39 $5.18 $5.25 $5.25 28,759
2020-12-16 $5.18 $5.25 $5.18 $5.18 $5.18 25,223
2020-12-15 $5.20 $5.26 $5.18 $5.20 $5.20 18,633
2020-12-14 $5.30 $5.35 $5.18 $5.25 $5.25 29,293
2020-12-11 $5.18 $5.26 $5.18 $5.26 $5.26 3,553
2020-12-10 $5.20 $5.24 $5.20 $5.24 $5.24 3,112
2020-12-09 $5.17 $5.24 $5.17 $5.17 $5.17 37,603
2020-12-08 $5.25 $5.32 $5.18 $5.18 $5.18 55,964
2020-12-07 $5.35 $5.50 $5.18 $5.18 $5.18 22,116
2020-12-04 $5.33 $5.33 $5.17 $5.29 $5.29 14,388
2020-12-03 $5.16 $5.24 $5.15 $5.15 $5.15 33,371
2020-12-02 $5.15 $5.20 $5.15 $5.15 $5.15 34,801
2020-12-01 $5.15 $5.20 $5.15 $5.15 $5.15 76,658
2020-11-30 $5.09 $5.20 $5.09 $5.10 $5.10 18,601
2020-11-27 $5.10 $5.30 $5.09 $5.10 $5.10 19,400
2020-11-25 $5.08 $5.20 $5.08 $5.20 $5.20 2,855
2020-11-24 $5.15 $5.28 $5.08 $5.20 $5.20 69,625
2020-11-23 $5.14 $5.41 $5.13 $5.40 $5.40 20,813
2020-11-20 $5.12 $5.20 $5.08 $5.20 $5.20 65,414
2020-11-19 $5.23 $5.23 $5.08 $5.09 $5.09 15,938
2020-11-18 $5.50 $5.50 $5.22 $5.25 $5.25 12,350
2020-11-17 $5.20 $5.50 $5.20 $5.50 $5.50 10,512
2020-11-16 $5.26 $5.26 $5.15 $5.23 $5.23 2,461
2020-11-13 $5.10 $5.26 $5.10 $5.21 $5.21 2,657
2020-11-12 $5.15 $5.18 $5.05 $5.10 $5.10 10,836
2020-11-11 $4.96 $5.25 $4.96 $5.25 $5.25 155,507
2020-11-10 $5.03 $5.05 $5.00 $5.00 $5.00 796,390
2020-11-09 $5.01 $5.02 $4.91 $5.02 $5.02 21,249
2020-11-06 $4.85 $5.00 $4.85 $4.90 $4.90 13,787
2020-11-05 $4.83 $5.00 $4.83 $4.85 $4.85 7,685
2020-11-04 $4.83 $4.85 $4.83 $4.85 $4.85 6,432
2020-11-03 $4.82 $4.88 $4.82 $4.87 $4.87 9,614
2020-11-02 $4.89 $4.89 $4.82 $4.82 $4.82 107,118
2020-10-30 $4.83 $4.90 $4.76 $4.83 $4.83 23,775
2020-10-29 $4.90 $4.90 $4.83 $4.85 $4.85 18,233
2020-10-28 $5.00 $5.00 $4.83 $4.85 $4.85 7,521
2020-10-27 $4.84 $4.92 $4.83 $4.85 $4.85 16,380
2020-10-26 $4.85 $4.93 $4.81 $4.85 $4.85 27,632
2020-10-23 $5.10 $5.10 $4.80 $4.82 $4.82 361,834
2020-10-22 $4.75 $4.85 $4.75 $4.83 $4.83 602,982
2020-10-21 $4.80 $4.84 $4.72 $4.75 $4.75 56,512
2020-10-20 $4.76 $4.80 $4.70 $4.75 $4.75 49,143
2020-10-19 $4.80 $4.85 $4.75 $4.85 $4.85 38,570
2020-10-16 $4.79 $4.84 $4.70 $4.74 $4.74 20,181
2020-10-15 $4.85 $4.85 $4.75 $4.82 $4.82 29,287
2020-10-14 $4.92 $4.95 $4.81 $4.84 $4.84 14,043
2020-10-13 $4.95 $4.95 $4.85 $4.95 $4.95 9,336
2020-10-12 $4.95 $4.97 $4.90 $4.94 $4.94 6,234
2020-10-09 $4.88 $4.98 $4.88 $4.91 $4.91 11,481
2020-10-08 $4.79 $4.89 $4.79 $4.89 $4.89 5,730
2020-10-07 $4.76 $4.82 $4.75 $4.82 $4.82 3,465
2020-10-06 $4.75 $4.84 $4.75 $4.76 $4.76 10,505
2020-10-05 $4.75 $4.84 $4.75 $4.78 $4.78 11,650
2020-10-02 $4.90 $4.90 $4.75 $4.83 $4.83 25,942
2020-10-01 $4.90 $4.92 $4.90 $4.90 $4.90 2,647
2020-09-30 $4.97 $5.00 $4.85 $4.95 $4.95 79,510
2020-09-29 $4.97 $5.02 $4.94 $4.96 $4.96 65,183
2020-09-28 $4.97 $5.03 $4.97 $4.97 $4.97 78,571
2020-09-25 $5.00 $5.00 $4.91 $4.97 $4.97 44,390
2020-09-24 $4.91 $5.08 $4.86 $5.00 $5.00 51,693
2020-09-23 $4.92 $4.99 $4.90 $4.91 $4.91 31,295
2020-09-22 $4.93 $5.10 $4.92 $4.93 $4.93 80,083
2020-09-21 $4.91 $5.03 $4.91 $5.00 $5.00 18,576
2020-09-18 $4.94 $4.95 $4.90 $4.93 $4.93 18,806
2020-09-17 $4.94 $5.05 $4.93 $4.95 $4.95 49,133
2020-09-16 $5.00 $5.14 $4.98 $4.98 $4.98 72,483
2020-09-15 $5.00 $5.01 $4.95 $4.97 $4.97 28,634
2020-09-14 $4.94 $5.05 $4.93 $5.00 $5.00 18,918
2020-09-11 $5.00 $5.15 $4.95 $5.05 $5.05 23,125
2020-09-10 $5.02 $5.06 $4.93 $5.00 $5.00 53,927
2020-09-09 $5.02 $5.06 $5.01 $5.06 $5.06 23,673
2020-09-08 $5.14 $5.14 $5.01 $5.02 $5.02 23,713
2020-09-04 $5.09 $5.10 $5.04 $5.06 $5.06 33,908
2020-09-03 $5.09 $5.15 $5.06 $5.09 $5.09 55,003
2020-09-02 $5.10 $5.16 $5.03 $5.06 $5.06 42,091
2020-09-01 $5.23 $5.36 $5.12 $5.20 $5.20 47,718
2020-08-31 $5.27 $5.44 $5.21 $5.25 $5.25 25,799
2020-08-28 $5.26 $5.67 $5.20 $5.42 $5.42 14,693
2020-08-27 $5.46 $5.46 $5.21 $5.22 $5.22 26,728
2020-08-26 $5.45 $5.59 $5.40 $5.50 $5.50 19,339
2020-08-25 $5.71 $5.76 $5.40 $5.60 $5.60 10,300
2020-08-24 $5.77 $5.80 $5.64 $5.75 $5.75 26,950
2020-08-21 $5.66 $6.00 $5.66 $5.77 $5.77 39,860
2020-08-20 $5.76 $5.90 $5.66 $5.76 $5.76 54,498
2020-08-19 $5.62 $5.95 $5.62 $5.88 $5.88 39,008
2020-08-18 $5.57 $5.65 $5.57 $5.60 $5.60 123,100
2020-08-17 $5.50 $5.57 $5.50 $5.52 $5.52 16,100
2020-08-14 $5.27 $5.60 $5.27 $5.55 $5.55 63,398
2020-08-13 $5.19 $5.39 $5.15 $5.15 $5.15 29,475
2020-08-12 $5.25 $5.35 $5.25 $5.28 $5.28 9,314
2020-08-11 $5.25 $5.57 $5.25 $5.27 $5.27 19,626
2020-08-10 $5.32 $5.63 $5.26 $5.26 $5.26 12,553
2020-08-07 $5.56 $5.71 $5.25 $5.64 $5.64 13,356
2020-08-06 $5.55 $5.63 $5.46 $5.56 $5.56 4,678
2020-08-05 $5.60 $5.72 $5.47 $5.47 $5.47 16,659
2020-08-04 $5.56 $5.69 $5.44 $5.60 $5.60 6,759
2020-08-03 $5.65 $5.65 $5.45 $5.60 $5.60 4,928
2020-07-31 $5.55 $5.74 $5.50 $5.65 $5.65 13,695
2020-07-30 $5.48 $5.54 $5.30 $5.50 $5.50 16,562
2020-07-29 $5.30 $5.53 $5.30 $5.45 $5.45 12,438
2020-07-28 $5.24 $5.30 $5.24 $5.30 $5.30 3,775
2020-07-27 $5.18 $5.29 $5.18 $5.20 $5.20 16,411
2020-07-24 $5.12 $5.30 $5.10 $5.20 $5.20 19,308
2020-07-23 $5.45 $5.45 $5.08 $5.12 $5.12 44,574
2020-07-22 $5.19 $5.50 $5.08 $5.50 $5.50 60,548
2020-07-21 $5.15 $5.21 $5.00 $5.17 $5.17 25,460
2020-07-20 $5.12 $5.33 $5.09 $5.16 $5.16 13,481
2020-07-17 $5.12 $5.35 $5.12 $5.12 $5.12 8,800
2020-07-16 $5.08 $5.18 $5.02 $5.12 $5.12 14,900
2020-07-15 $5.20 $5.21 $5.05 $5.15 $5.15 13,400
2020-07-14 $5.20 $5.22 $5.03 $5.15 $5.15 36,700
2020-07-13 $5.45 $5.45 $5.16 $5.18 $5.18 41,600
2020-07-10 $5.25 $5.71 $5.25 $5.56 $5.56 27,700
2020-07-09 $5.31 $5.35 $5.22 $5.28 $5.28 9,200
2020-07-08 $5.25 $5.39 $5.25 $5.30 $5.30 8,800
2020-07-07 $5.30 $5.43 $5.27 $5.35 $5.35 68,400
2020-07-06 $5.35 $5.35 $5.22 $5.30 $5.30 15,700
2020-07-02 $5.28 $5.44 $5.23 $5.35 $5.35 13,900
2020-07-01 $5.42 $5.42 $5.22 $5.22 $5.22 11,000
2020-06-30 $5.27 $5.46 $5.22 $5.40 $5.40 15,900
2020-06-29 $5.33 $5.33 $5.25 $5.30 $5.30 12,235
2020-06-26 $5.37 $5.40 $5.31 $5.31 $5.31 6,119
2020-06-25 $5.49 $5.50 $5.34 $5.38 $5.38 4,046
2020-06-24 $5.50 $5.55 $5.33 $5.33 $5.33 8,603
2020-06-23 $5.28 $5.55 $5.28 $5.47 $5.47 30,656
2020-06-22 $5.50 $5.67 $5.50 $5.55 $5.55 20,006
2020-06-19 $5.48 $5.70 $5.47 $5.55 $5.55 4,600
2020-06-18 $5.39 $5.52 $5.30 $5.48 $5.48 8,069
2020-06-17 $5.21 $5.55 $5.21 $5.44 $5.44 34,052
2020-06-16 $5.26 $5.56 $5.20 $5.23 $5.23 17,951
2020-06-15 $5.36 $5.43 $5.30 $5.30 $5.30 21,708
2020-06-12 $5.50 $5.50 $5.48 $5.48 $5.48 3,866
2020-06-11 $5.50 $5.55 $5.20 $5.40 $5.40 10,631
2020-06-10 $5.75 $5.75 $5.40 $5.60 $5.60 27,204
2020-06-09 $5.80 $6.00 $5.68 $5.75 $5.75 20,600
2020-06-08 $5.75 $5.90 $5.75 $5.84 $5.84 26,983
2020-06-05 $5.60 $6.00 $5.60 $5.80 $5.80 47,508
2020-06-04 $5.36 $5.85 $5.30 $5.60 $5.60 117,403
2020-06-03 $5.40 $5.65 $5.31 $5.36 $5.36 41,444
2020-06-02 $5.35 $5.48 $5.30 $5.38 $5.38 7,238
2020-06-01 $5.60 $5.61 $5.40 $5.45 $5.45 13,617
2020-05-29 $5.55 $5.70 $5.45 $5.50 $5.50 55,012
2020-05-28 $5.73 $5.73 $5.49 $5.51 $5.51 124,320
2020-05-27 $5.50 $5.62 $5.48 $5.50 $5.50 237,231
2020-05-26 $5.48 $5.52 $5.45 $5.50 $5.50 240,205
2020-05-22 $5.31 $5.40 $5.31 $5.34 $5.34 54,709
2020-05-21 $5.39 $5.50 $5.28 $5.33 $5.33 24,749
2020-05-20 $5.21 $5.49 $5.21 $5.43 $5.43 88,180
2020-05-19 $5.25 $5.38 $5.11 $5.20 $5.20 46,484
2020-05-18 $5.16 $5.35 $5.13 $5.20 $5.20 26,565
2020-05-15 $5.15 $5.20 $5.07 $5.15 $5.15 19,551
2020-05-14 $5.10 $5.15 $5.10 $5.10 $5.10 3,892
2020-05-13 $5.25 $5.27 $5.10 $5.12 $5.12 14,344
2020-05-12 $5.45 $5.46 $5.25 $5.25 $5.25 9,700
2020-05-11 $5.25 $5.59 $5.25 $5.50 $5.50 4,519
2020-05-08 $5.45 $5.60 $5.40 $5.60 $5.60 4,685
2020-05-07 $5.26 $5.42 $5.25 $5.42 $5.42 11,087
2020-05-06 $5.44 $5.44 $5.26 $5.26 $5.26 1,977
2020-05-05 $5.25 $5.99 $5.25 $5.40 $5.40 6,816
2020-05-04 $5.75 $5.77 $5.07 $5.25 $5.25 4,751
2020-05-01 $5.95 $6.00 $5.75 $5.75 $5.75 31,826
2020-04-30 $6.15 $6.15 $5.90 $5.90 $5.90 21,484
2020-04-29 $6.01 $6.44 $5.81 $6.18 $6.18 18,302
2020-04-28 $6.28 $6.40 $6.23 $6.35 $6.35 7,797
2020-04-27 $6.00 $6.50 $5.75 $6.28 $6.28 9,783
2020-04-24 $5.60 $6.25 $5.60 $6.25 $6.25 37,415
2020-04-23 $5.68 $5.90 $5.35 $5.60 $5.60 10,991
2020-04-22 $5.45 $5.68 $5.00 $5.60 $5.60 39,187
2020-04-21 $5.56 $5.56 $4.91 $5.44 $5.44 47,008
2020-04-20 $5.70 $5.70 $5.30 $5.70 $5.70 4,843
2020-04-17 $5.68 $5.88 $5.55 $5.58 $5.58 3,598
2020-04-16 $5.81 $5.84 $5.50 $5.62 $5.62 1,161
2020-04-15 $5.50 $5.87 $5.25 $5.87 $5.87 12,292
2020-04-14 $5.50 $6.06 $5.50 $6.06 $6.06 7,087
2020-04-13 $5.81 $6.05 $5.78 $5.90 $5.90 10,747
2020-04-09 $5.87 $5.96 $5.76 $5.87 $5.87 3,533
2020-04-08 $5.51 $5.90 $5.51 $5.90 $5.90 7,081
2020-04-07 $4.87 $5.65 $4.87 $5.49 $5.49 14,496
2020-04-06 $5.35 $5.35 $5.25 $5.25 $5.25 12,882
2020-04-03 $5.25 $5.30 $5.24 $5.30 $5.30 7,402
2020-04-02 $5.38 $5.38 $5.00 $5.25 $5.25 10,846
2020-04-01 $5.25 $5.94 $5.25 $5.35 $5.35 13,350
2020-03-31 $5.40 $5.85 $5.16 $5.85 $5.85 5,771
2020-03-30 $5.31 $5.55 $5.18 $5.55 $5.55 2,816
2020-03-27 $5.10 $5.94 $4.63 $5.41 $5.41 21,042
2020-03-26 $5.31 $5.44 $5.16 $5.40 $5.40 8,142
2020-03-25 $5.11 $5.37 $5.10 $5.21 $5.21 10,749
2020-03-24 $5.00 $5.32 $5.00 $5.10 $5.10 12,024
2020-03-23 $5.07 $5.20 $4.55 $5.20 $5.20 28,110
2020-03-20 $6.00 $6.00 $5.50 $5.50 $5.50 6,121
2020-03-19 $5.60 $6.00 $5.11 $6.00 $6.00 10,655
2020-03-18 $5.80 $5.80 $5.65 $5.76 $5.76 26,971
2020-03-17 $6.00 $6.50 $5.10 $6.00 $6.00 22,533
2020-03-16 $6.20 $6.79 $5.07 $6.10 $6.10 27,323
2020-03-13 $6.00 $6.40 $5.69 $6.40 $6.40 29,411
2020-03-12 $6.63 $6.63 $6.10 $6.40 $6.40 53,860
2020-03-11 $6.73 $6.75 $6.59 $6.63 $6.63 27,535
2020-03-10 $6.81 $6.81 $6.70 $6.70 $6.70 36,719
2020-03-09 $6.90 $7.01 $6.80 $6.81 $6.81 23,839
2020-03-06 $7.05 $7.19 $6.95 $7.15 $7.15 15,334
2020-03-05 $7.00 $7.10 $7.00 $7.06 $7.06 1,072
2020-03-04 $6.99 $7.11 $6.99 $7.00 $7.00 1,023
2020-03-03 $7.03 $7.15 $6.80 $7.00 $7.00 5,903
2020-03-02 $6.80 $7.19 $6.80 $7.18 $7.18 9,388
2020-02-28 $6.95 $7.20 $6.91 $7.19 $7.19 10,585
2020-02-27 $7.08 $7.10 $6.95 $7.10 $7.10 4,270
2020-02-26 $7.10 $7.10 $7.00 $7.06 $7.06 10,846
2020-02-25 $7.07 $7.10 $6.96 $6.96 $6.96 34,629
2020-02-24 $7.08 $7.19 $7.07 $7.07 $7.07 16,711
2020-02-21 $7.09 $7.30 $7.09 $7.14 $7.14 17,234
2020-02-20 $7.05 $7.28 $7.05 $7.28 $7.28 3,818
2020-02-19 $7.09 $7.18 $7.02 $7.15 $7.15 8,873
2020-02-18 $7.16 $7.16 $7.04 $7.09 $7.09 4,891
2020-02-14 $7.10 $7.49 $7.07 $7.07 $7.07 2,868
2020-02-13 $7.15 $7.16 $7.05 $7.10 $7.10 33,250
2020-02-12 $7.35 $7.38 $7.04 $7.15 $7.15 11,102
2020-02-11 $7.50 $7.50 $7.30 $7.31 $7.31 2,476
2020-02-10 $7.30 $7.43 $7.30 $7.39 $7.39 2,791
2020-02-07 $7.21 $7.26 $7.21 $7.22 $7.22 2,814
2020-02-06 $7.20 $7.30 $7.16 $7.22 $7.22 10,412
2020-02-05 $7.25 $7.40 $7.25 $7.35 $7.35 6,956
2020-02-04 $7.43 $7.43 $7.24 $7.35 $7.35 6,668
2020-02-03 $7.30 $7.35 $7.20 $7.35 $7.35 4,656
2020-01-31 $7.41 $7.50 $7.25 $7.25 $7.25 63,254
2020-01-30 $7.21 $7.50 $7.10 $7.45 $7.45 8,728
2020-01-29 $7.44 $7.45 $7.11 $7.15 $7.15 10,135
2020-01-28 $7.52 $7.58 $7.15 $7.50 $7.50 10,175
2020-01-27 $7.50 $7.55 $7.50 $7.50 $7.50 11,561
2020-01-24 $7.65 $7.65 $7.36 $7.55 $7.55 5,280
2020-01-23 $7.58 $7.60 $7.55 $7.58 $7.58 3,806
2020-01-22 $7.88 $7.89 $7.68 $7.68 $7.68 34,002
2020-01-21 $7.83 $7.90 $7.58 $7.88 $7.88 8,886
2020-01-17 $7.58 $7.94 $7.58 $7.81 $7.81 9,501
2020-01-16 $7.42 $7.91 $7.42 $7.82 $7.82 13,598
2020-01-15 $7.21 $7.45 $7.21 $7.42 $7.42 5,465
2020-01-14 $7.37 $7.43 $7.32 $7.42 $7.42 9,859
2020-01-13 $7.23 $7.42 $7.22 $7.41 $7.41 17,615
2020-01-10 $7.25 $7.25 $7.20 $7.22 $7.22 9,134
2020-01-09 $7.15 $7.25 $7.06 $7.25 $7.25 23,984
2020-01-08 $7.17 $7.20 $7.05 $7.15 $7.15 15,364
2020-01-07 $7.27 $7.27 $7.15 $7.20 $7.20 26,822
2020-01-06 $7.20 $7.30 $7.19 $7.25 $7.25 18,421
2020-01-03 $7.40 $7.45 $7.20 $7.25 $7.25 20,425
2020-01-02 $7.28 $7.51 $7.28 $7.44 $7.44 23,524
2019-12-31 $7.10 $7.40 $7.09 $7.40 $7.40 62,736
2019-12-30 $7.03 $7.10 $7.02 $7.10 $7.10 22,611
2019-12-27 $7.10 $7.10 $6.99 $7.05 $7.05 26,641
2019-12-26 $7.00 $7.00 $6.93 $6.97 $6.97 30,612
2019-12-24 $6.81 $6.97 $6.81 $6.97 $6.97 26,996
2019-12-23 $6.85 $6.91 $6.80 $6.80 $6.80 93,844
2019-12-20 $6.90 $6.91 $6.80 $6.84 $6.84 72,444
2019-12-19 $6.81 $6.85 $6.81 $6.83 $6.83 13,218
2019-12-18 $6.79 $6.85 $6.75 $6.82 $6.82 26,796
2019-12-17 $6.75 $6.91 $6.75 $6.80 $6.80 25,075
2019-12-16 $6.78 $6.80 $6.75 $6.78 $6.78 23,492
2019-12-13 $6.81 $6.81 $6.75 $6.79 $6.79 19,357
2019-12-12 $6.86 $6.86 $6.80 $6.85 $6.85 49,522
2019-12-11 $6.80 $6.87 $6.80 $6.82 $6.82 19,855
2019-12-10 $6.83 $6.86 $6.80 $6.82 $6.82 10,099
2019-12-09 $6.89 $6.90 $6.84 $6.84 $6.84 19,691
2019-12-06 $6.87 $6.92 $6.87 $6.89 $6.89 6,038
2019-12-05 $6.92 $6.92 $6.86 $6.88 $6.88 6,428
2019-12-04 $6.83 $6.91 $6.82 $6.90 $6.90 30,396
2019-12-03 $6.81 $6.83 $6.81 $6.83 $6.83 13,526
2019-12-02 $6.86 $6.88 $6.83 $6.84 $6.84 19,242
2019-11-29 $6.91 $6.91 $6.88 $6.90 $6.90 9,141
2019-11-27 $6.90 $6.93 $6.86 $6.87 $6.87 23,596
2019-11-26 $6.90 $6.95 $6.90 $6.93 $6.93 19,881
2019-11-25 $6.95 $6.95 $6.90 $6.92 $6.92 28,348
2019-11-22 $6.94 $6.96 $6.90 $6.90 $6.90 8,206
2019-11-21 $6.98 $6.98 $6.87 $6.87 $6.87 8,886
2019-11-20 $6.96 $6.99 $6.96 $6.96 $6.96 11,414
2019-11-19 $6.96 $6.99 $6.96 $6.96 $6.96 12,967
2019-11-18 $6.97 $7.00 $6.97 $6.99 $6.99 10,679
2019-11-15 $7.00 $7.05 $7.00 $7.00 $7.00 12,144
2019-11-14 $7.05 $7.05 $7.00 $7.02 $7.02 10,426
2019-11-13 $7.08 $7.08 $7.00 $7.00 $7.00 12,723
2019-11-12 $7.04 $7.10 $7.02 $7.10 $7.10 21,825
2019-11-11 $7.01 $7.04 $6.98 $7.04 $7.04 8,433
2019-11-08 $7.01 $7.03 $6.96 $7.02 $7.02 18,652
2019-11-07 $7.03 $7.03 $7.01 $7.02 $7.02 14,245
2019-11-06 $7.01 $7.05 $7.01 $7.04 $7.04 7,900
2019-11-05 $7.03 $7.05 $7.01 $7.01 $7.01 19,929
2019-11-04 $7.06 $7.07 $7.01 $7.01 $7.01 37,111
2019-11-01 $7.10 $7.10 $7.08 $7.10 $7.10 7,024
2019-10-31 $7.17 $7.17 $7.10 $7.10 $7.10 21,161
2019-10-30 $7.18 $7.18 $7.14 $7.15 $7.15 8,658
2019-10-29 $7.10 $7.15 $7.06 $7.15 $7.15 9,309
2019-10-28 $7.02 $7.14 $7.02 $7.14 $7.14 13,995
2019-10-25 $7.14 $7.15 $7.12 $7.12 $7.12 13,037
2019-10-24 $7.13 $7.15 $7.13 $7.15 $7.15 5,084
2019-10-23 $7.09 $7.14 $7.09 $7.14 $7.14 32,095
2019-10-22 $7.09 $7.09 $7.06 $7.06 $7.06 13,120
2019-10-21 $7.05 $7.09 $7.05 $7.06 $7.06 12,352
2019-10-18 $7.04 $7.07 $7.04 $7.07 $7.07 3,847
2019-10-17 $7.05 $7.05 $7.05 $7.05 $7.05 8,900
2019-10-16 $7.10 $7.10 $7.03 $7.03 $7.03 23,622
2019-10-15 $7.15 $7.22 $7.04 $7.07 $7.07 29,363
2019-10-14 $7.17 $7.22 $7.16 $7.16 $7.16 218,587
2019-10-11 $7.22 $7.22 $7.15 $7.22 $7.22 30,242
2019-10-10 $7.30 $7.30 $7.30 $7.30 $7.30 1,252
2019-10-09 $7.04 $7.88 $7.04 $7.22 $7.22 10,764
2019-10-08 $7.05 $7.24 $7.00 $7.04 $7.04 13,607
2019-10-07 $7.20 $7.20 $7.05 $7.05 $7.05 21,219
2019-10-04 $7.20 $7.24 $7.15 $7.20 $7.20 16,675
2019-10-03 $7.18 $7.26 $7.18 $7.25 $7.25 7,520
2019-10-02 $7.22 $7.45 $7.16 $7.26 $7.26 12,669
2019-10-01 $7.35 $7.51 $7.21 $7.22 $7.22 5,234
2019-09-30 $7.35 $7.55 $7.30 $7.55 $7.55 54,680
2019-09-27 $7.51 $7.55 $7.12 $7.19 $7.19 15,190
2019-09-26 $7.50 $7.51 $7.38 $7.51 $7.51 4,647
2019-09-25 $7.50 $7.52 $7.45 $7.50 $7.50 18,418
2019-09-24 $7.52 $7.54 $7.45 $7.50 $7.50 26,250
2019-09-23 $7.60 $7.60 $7.50 $7.60 $7.60 11,409
2019-09-20 $7.65 $7.65 $7.60 $7.60 $7.60 1,731
2019-09-19 $7.57 $7.65 $7.57 $7.65 $7.65 1,720
2019-09-18 $7.75 $7.75 $7.53 $7.53 $7.53 3,293
2019-09-17 $7.78 $7.85 $7.72 $7.76 $7.76 4,337
2019-09-16 $7.70 $7.80 $7.61 $7.80 $7.80 9,067
2019-09-13 $7.85 $7.89 $7.76 $7.82 $7.82 4,957
2019-09-12 $7.79 $7.80 $7.70 $7.79 $7.79 3,767
2019-09-11 $7.80 $7.80 $7.77 $7.80 $7.80 1,504
2019-09-10 $7.61 $7.80 $7.61 $7.80 $7.80 4,291
2019-09-09 $7.70 $7.94 $7.70 $7.81 $7.81 5,497
2019-09-06 $7.59 $7.80 $7.46 $7.80 $7.80 9,350
2019-09-05 $7.50 $7.75 $7.50 $7.70 $7.70 11,496
2019-09-04 $7.45 $7.68 $7.45 $7.65 $7.65 31,229
2019-09-03 $7.47 $7.47 $7.45 $7.45 $7.45 9,961
2019-08-30 $7.45 $7.46 $7.26 $7.45 $7.45 9,880
2019-08-29 $7.26 $7.50 $7.23 $7.35 $7.35 5,308
2019-08-28 $7.23 $7.23 $7.15 $7.20 $7.20 14,337
2019-08-27 $7.13 $7.33 $7.11 $7.30 $7.30 2,886
2019-08-26 $7.16 $7.16 $7.10 $7.12 $7.12 10,084
2019-08-23 $7.20 $7.24 $7.15 $7.24 $7.24 11,621
2019-08-22 $7.17 $7.25 $7.17 $7.20 $7.20 11,501
2019-08-21 $7.35 $7.50 $7.22 $7.25 $7.25 3,096
2019-08-20 $7.43 $7.50 $7.26 $7.27 $7.27 2,985
2019-08-19 $7.29 $7.50 $7.20 $7.41 $7.41 8,309
2019-08-16 $7.20 $7.30 $7.20 $7.24 $7.24 2,521
2019-08-15 $7.27 $7.29 $7.20 $7.25 $7.25 2,174
2019-08-14 $7.30 $7.30 $7.20 $7.27 $7.27 3,718
2019-08-13 $7.20 $7.30 $7.19 $7.30 $7.30 87,731
2019-08-12 $7.39 $7.39 $7.21 $7.23 $7.23 9,159
2019-08-09 $7.25 $7.49 $7.25 $7.30 $7.30 9,039
2019-08-08 $7.35 $7.35 $7.28 $7.30 $7.30 7,623
2019-08-07 $7.35 $7.36 $7.31 $7.35 $7.35 6,932
2019-08-06 $7.28 $7.50 $7.26 $7.35 $7.35 8,072
2019-08-05 $7.55 $7.84 $7.27 $7.55 $7.55 23,107
2019-08-02 $7.33 $7.60 $7.26 $7.59 $7.59 9,562
2019-08-01 $7.40 $7.42 $7.20 $7.32 $7.32 6,371
2019-07-31 $7.40 $7.53 $7.36 $7.40 $7.40 11,209
2019-07-30 $7.17 $7.40 $7.17 $7.40 $7.40 5,787
2019-07-29 $7.20 $7.30 $7.00 $7.17 $7.17 99,277
2019-07-26 $7.40 $7.45 $7.27 $7.33 $7.33 19,680
2019-07-25 $7.50 $7.50 $7.31 $7.40 $7.40 13,225
2019-07-24 $7.50 $7.58 $7.50 $7.54 $7.54 44,817
2019-07-23 $7.55 $7.55 $7.50 $7.54 $7.54 13,609
2019-07-22 $7.45 $7.58 $7.41 $7.58 $7.58 15,429
2019-07-19 $7.76 $7.76 $7.45 $7.51 $7.51 25,652
2019-07-18 $7.75 $7.78 $7.75 $7.77 $7.77 1,098
2019-07-17 $7.75 $7.83 $7.75 $7.75 $7.75 28,626
2019-07-16 $7.86 $7.86 $7.75 $7.79 $7.79 11,994
2019-07-15 $7.90 $8.00 $7.71 $7.87 $7.87 10,316
2019-07-12 $7.75 $8.03 $7.75 $7.90 $7.90 2,860
2019-07-11 $8.13 $8.30 $7.81 $8.00 $8.00 10,778
2019-07-10 $7.60 $8.30 $7.60 $8.18 $8.18 23,211
2019-07-09 $7.75 $7.78 $7.62 $7.62 $7.62 13,315
2019-07-08 $7.73 $7.84 $7.73 $7.75 $7.75 4,083
2019-07-05 $7.80 $7.83 $7.75 $7.75 $7.75 10,489
2019-07-03 $7.81 $7.83 $7.80 $7.83 $7.83 8,096
2019-07-02 $7.81 $7.90 $7.80 $7.80 $7.80 1,720
2019-07-01 $8.00 $8.05 $7.90 $7.90 $7.90 6,556
2019-06-28 $8.00 $8.03 $7.90 $8.00 $8.00 16,298
2019-06-27 $7.83 $7.98 $7.83 $7.84 $7.84 6,676
2019-06-26 $7.80 $7.85 $7.80 $7.84 $7.84 13,135
2019-06-25 $7.95 $7.95 $7.79 $7.82 $7.82 3,288
2019-06-24 $7.95 $8.00 $7.95 $7.96 $7.96 6,066
2019-06-21 $8.00 $8.05 $7.98 $8.00 $8.00 8,360
2019-06-20 $8.03 $8.03 $7.71 $8.00 $8.00 20,511
2019-06-19 $8.02 $8.04 $8.00 $8.00 $8.00 7,914
2019-06-18 $8.00 $8.09 $8.00 $8.09 $8.09 22,722
2019-06-17 $8.05 $8.07 $8.00 $8.00 $8.00 3,721
2019-06-14 $8.10 $8.10 $8.05 $8.05 $8.05 641
2019-06-13 $8.05 $8.10 $8.00 $8.10 $8.10 8,761
2019-06-12 $8.15 $8.15 $8.05 $8.05 $8.05 8,257
2019-06-11 $8.05 $8.30 $8.00 $8.15 $8.15 23,100
2019-06-10 $8.21 $8.21 $8.00 $8.08 $8.08 18,614
2019-06-07 $8.25 $8.25 $8.21 $8.21 $8.21 29,082
2019-06-06 $8.29 $8.30 $8.19 $8.25 $8.25 20,411
2019-06-05 $8.40 $8.41 $8.30 $8.30 $8.30 9,324
2019-06-04 $8.60 $8.60 $8.35 $8.41 $8.41 9,751
2019-06-03 $8.21 $8.70 $8.21 $8.70 $8.70 14,924
2019-05-31 $8.15 $8.20 $8.01 $8.20 $8.20 15,356
2019-05-30 $8.20 $8.39 $8.01 $8.15 $8.15 3,798
2019-05-29 $8.35 $8.44 $8.01 $8.10 $8.10 13,909
2019-05-28 $8.10 $8.25 $7.87 $8.25 $8.25 17,954
2019-05-24 $8.25 $8.25 $8.00 $8.25 $8.25 8,667
2019-05-23 $8.04 $8.10 $7.80 $8.10 $8.10 21,385
2019-05-22 $8.05 $8.25 $7.78 $8.00 $8.00 8,485
2019-05-21 $7.70 $8.01 $7.70 $8.01 $8.01 12,686
2019-05-20 $7.60 $7.75 $7.60 $7.66 $7.66 2,679
2019-05-17 $7.45 $7.60 $7.41 $7.55 $7.55 5,171
2019-05-16 $7.45 $7.47 $7.45 $7.46 $7.46 2,078
2019-05-15 $7.43 $7.47 $7.31 $7.46 $7.46 13,812
2019-05-14 $7.39 $7.47 $7.35 $7.47 $7.47 40,565
2019-05-13 $7.29 $7.45 $7.26 $7.39 $7.39 7,810
2019-05-10 $7.29 $7.45 $7.29 $7.40 $7.40 5,436
2019-05-09 $7.41 $7.48 $7.28 $7.35 $7.35 202,102
2019-05-08 $7.32 $7.41 $7.32 $7.35 $7.35 31,463
2019-05-07 $7.36 $7.45 $7.32 $7.32 $7.32 3,744
2019-05-06 $7.32 $7.46 $7.32 $7.32 $7.32 8,394
2019-05-03 $7.34 $7.40 $7.32 $7.40 $7.40 7,776
2019-05-02 $7.33 $7.34 $7.33 $7.34 $7.34 1,884
2019-05-01 $7.36 $7.36 $7.33 $7.33 $7.33 6,571
2019-04-30 $7.42 $7.42 $7.36 $7.36 $7.36 29,892
2019-04-29 $7.32 $7.40 $7.32 $7.39 $7.39 16,345
2019-04-26 $7.32 $7.40 $7.32 $7.40 $7.40 23,215
2019-04-25 $7.45 $7.45 $7.40 $7.40 $7.40 14,916
2019-04-24 $7.45 $7.45 $7.40 $7.45 $7.45 16,247
2019-04-23 $7.41 $7.45 $7.39 $7.45 $7.45 17,605
2019-04-22 $7.41 $7.45 $7.41 $7.41 $7.41 6,693
2019-04-18 $7.37 $7.69 $7.37 $7.45 $7.45 5,046
2019-04-17 $7.42 $7.45 $7.35 $7.45 $7.45 38,218
2019-04-16 $7.44 $7.74 $7.43 $7.44 $7.44 17,692
2019-04-15 $7.50 $7.51 $7.39 $7.41 $7.41 42,235
2019-04-12 $7.60 $7.69 $7.51 $7.51 $7.51 59,782
2019-04-11 $7.65 $7.70 $7.60 $7.60 $7.60 36,571
2019-04-10 $7.70 $7.73 $7.56 $7.65 $7.65 39,030
2019-04-09 $7.75 $7.75 $7.71 $7.71 $7.71 49,791
2019-04-08 $7.87 $7.90 $7.80 $7.80 $7.80 18,388
2019-04-05 $7.91 $7.91 $7.83 $7.89 $7.89 863
2019-04-04 $7.90 $7.91 $7.85 $7.91 $7.91 2,195
2019-04-03 $7.88 $7.89 $7.87 $7.88 $7.88 6,118
2019-04-02 $8.00 $8.03 $7.95 $7.95 $7.95 8,146
2019-04-01 $8.15 $8.17 $7.83 $8.01 $8.01 10,294
2019-03-29 $7.99 $8.30 $7.95 $8.23 $8.23 12,459
2019-03-28 $7.95 $7.98 $7.95 $7.98 $7.98 1,078
2019-03-27 $8.00 $8.02 $7.95 $8.01 $8.01 7,344
2019-03-26 $7.85 $7.95 $7.85 $7.95 $7.95 3,181
2019-03-25 $7.90 $7.91 $7.83 $7.83 $7.83 15,132
2019-03-22 $7.90 $8.09 $7.90 $7.92 $7.92 14,513
2019-03-21 $8.14 $8.14 $7.95 $7.95 $7.95 8,168
2019-03-20 $7.94 $8.08 $7.93 $8.08 $8.08 18,696
2019-03-19 $7.94 $8.04 $7.94 $7.97 $7.97 6,851
2019-03-18 $8.13 $8.13 $7.94 $8.05 $8.05 11,956
2019-03-15 $7.95 $8.20 $7.90 $8.15 $8.15 4,360
2019-03-14 $8.35 $8.40 $7.95 $7.95 $7.95 27,017
2019-03-13 $8.15 $8.45 $8.15 $8.20 $8.20 7,050
2019-03-12 $8.13 $8.18 $8.10 $8.12 $8.12 10,107
2019-03-11 $8.17 $8.17 $8.10 $8.10 $8.10 8,329
2019-03-08 $8.10 $8.30 $8.10 $8.14 $8.14 11,838
2019-03-07 $8.17 $8.17 $8.10 $8.10 $8.10 10,201
2019-03-06 $8.21 $8.30 $8.00 $8.17 $8.17 57,481
2019-03-05 $8.40 $8.50 $8.21 $8.21 $8.21 8,408
2019-03-04 $8.21 $8.30 $8.16 $8.22 $8.22 4,741
2019-03-01 $8.17 $8.17 $8.17 $8.17 $8.17 873
2019-02-28 $8.00 $8.30 $8.00 $8.30 $8.30 13,921
2019-02-27 $8.10 $8.17 $8.05 $8.05 $8.05 4,930
2019-02-26 $8.05 $8.08 $8.05 $8.05 $8.05 4,651
2019-02-25 $8.05 $8.10 $8.03 $8.03 $8.03 4,702
2019-02-22 $8.05 $8.13 $8.05 $8.05 $8.05 3,157
2019-02-21 $7.95 $8.05 $7.93 $8.05 $8.05 1,366
2019-02-20 $8.15 $8.15 $7.95 $8.00 $8.00 7,839
2019-02-19 $8.11 $8.15 $8.10 $8.10 $8.10 6,285
2019-02-15 $7.92 $8.18 $7.92 $8.11 $8.11 7,191
2019-02-14 $8.20 $8.20 $8.00 $8.05 $8.05 10,189
2019-02-13 $7.90 $8.20 $7.85 $7.92 $7.92 2,226
2019-02-12 $7.90 $8.10 $7.86 $7.91 $7.91 10,864
2019-02-11 $7.91 $8.00 $7.90 $7.95 $7.95 6,703
2019-02-08 $7.98 $8.10 $7.85 $7.92 $7.92 11,477
2019-02-07 $7.90 $8.02 $7.90 $7.90 $7.90 15,525
2019-02-06 $8.10 $8.14 $7.96 $8.14 $8.14 4,550
2019-02-05 $8.12 $8.25 $7.90 $8.15 $8.15 15,303
2019-02-04 $8.65 $8.75 $8.21 $8.21 $8.21 9,999
2019-02-01 $8.31 $8.75 $8.21 $8.75 $8.75 6,260
2019-01-31 $8.10 $8.88 $8.10 $8.40 $8.40 9,680
2019-01-30 $7.95 $8.24 $7.95 $8.23 $8.23 13,104
2019-01-29 $7.96 $7.98 $7.96 $7.97 $7.97 1,823
2019-01-28 $7.96 $8.30 $7.96 $8.15 $8.15 8,528
2019-01-25 $7.95 $8.10 $7.90 $8.10 $8.10 11,549
2019-01-24 $8.14 $8.14 $7.95 $8.04 $8.04 10,436
2019-01-23 $7.83 $8.14 $7.83 $8.14 $8.14 4,737
2019-01-22 $7.84 $7.89 $7.80 $7.85 $7.85 7,436
2019-01-18 $7.76 $8.03 $7.76 $7.84 $7.84 6,668
2019-01-17 $8.05 $8.11 $7.75 $7.86 $7.86 13,577
2019-01-16 $8.05 $8.12 $8.05 $8.05 $8.05 761
2019-01-15 $8.10 $8.18 $8.05 $8.05 $8.05 11,472
2019-01-14 $7.84 $8.20 $7.84 $8.20 $8.20 15,687
2019-01-11 $7.95 $7.98 $7.85 $7.85 $7.85 35,189
2019-01-10 $8.13 $8.14 $8.00 $8.00 $8.00 24,029
2019-01-09 $8.10 $8.20 $8.10 $8.12 $8.12 11,255
2019-01-08 $8.30 $8.39 $8.20 $8.25 $8.25 17,828
2019-01-07 $8.15 $8.18 $8.10 $8.18 $8.18 1,623
2019-01-04 $8.20 $8.25 $8.18 $8.20 $8.20 4,714
2019-01-03 $8.00 $8.39 $8.00 $8.25 $8.25 12,093
2019-01-02 $7.95 $8.10 $7.95 $8.10 $8.10 11,955
2018-12-31 $8.05 $8.10 $7.30 $7.83 $7.83 218,518
2018-12-28 $7.59 $8.10 $7.55 $8.10 $8.10 26,597
2018-12-27 $7.59 $7.89 $7.59 $7.65 $7.65 14,730
2018-12-26 $7.50 $7.90 $7.49 $7.90 $7.90 16,998
2018-12-24 $7.75 $7.75 $7.59 $7.59 $7.59 7,877
2018-12-21 $7.66 $7.83 $7.65 $7.80 $7.80 6,185
2018-12-20 $7.66 $7.71 $7.50 $7.70 $7.70 25,133
2018-12-19 $7.70 $7.80 $7.70 $7.75 $7.75 13,945
2018-12-18 $7.80 $7.87 $7.70 $7.77 $7.77 10,999
2018-12-17 $7.61 $7.98 $7.61 $7.84 $7.84 10,446
2018-12-14 $7.90 $7.92 $7.75 $7.75 $7.75 23,037
2018-12-13 $7.86 $7.92 $7.86 $7.86 $7.86 8,984
2018-12-12 $7.90 $7.91 $7.84 $7.85 $7.85 21,555
2018-12-11 $7.91 $7.95 $7.85 $7.90 $7.90 34,213
2018-12-10 $7.91 $8.00 $7.90 $7.97 $7.97 8,956
2018-12-07 $7.90 $7.99 $7.90 $7.92 $7.92 5,596
2018-12-06 $7.89 $8.00 $7.89 $8.00 $8.00 15,960
2018-12-04 $8.05 $8.05 $7.90 $7.95 $7.95 13,478
2018-12-03 $8.05 $8.12 $8.01 $8.06 $8.06 20,688
2018-11-30 $8.04 $8.15 $7.88 $8.05 $8.05 32,887
2018-11-29 $7.95 $8.05 $7.93 $8.05 $8.05 64,948
2018-11-28 $7.98 $8.00 $7.83 $7.98 $7.98 18,453
2018-11-27 $8.04 $8.05 $7.90 $8.00 $8.00 5,146
2018-11-26 $8.12 $8.12 $7.93 $8.05 $8.05 17,423
2018-11-23 $8.15 $8.15 $8.02 $8.02 $8.02 2,159
2018-11-21 $8.19 $8.23 $8.03 $8.06 $8.06 2,498
2018-11-20 $8.10 $8.19 $8.01 $8.19 $8.19 14,570
2018-11-19 $8.17 $8.25 $7.92 $8.01 $8.01 37,133
2018-11-16 $8.15 $8.25 $8.13 $8.25 $8.25 10,388
2018-11-15 $8.15 $8.20 $8.08 $8.15 $8.15 10,594
2018-11-14 $8.17 $8.17 $8.13 $8.15 $8.15 5,824
2018-11-13 $8.25 $8.30 $8.10 $8.16 $8.16 9,701
2018-11-12 $8.30 $8.30 $8.15 $8.15 $8.15 6,994
2018-11-09 $8.35 $8.46 $8.26 $8.44 $8.44 5,048
2018-11-08 $8.15 $8.45 $8.10 $8.45 $8.45 11,748
2018-11-07 $8.09 $8.25 $8.06 $8.15 $8.15 13,165
2018-11-06 $8.15 $8.21 $8.06 $8.06 $8.06 15,172
2018-11-05 $8.17 $8.20 $8.10 $8.20 $8.20 63,770
2018-11-02 $8.40 $8.40 $8.15 $8.15 $8.15 23,075
2018-11-01 $8.55 $8.55 $8.32 $8.40 $8.40 14,737
2018-10-31 $8.50 $8.55 $8.45 $8.55 $8.55 4,182
2018-10-30 $8.35 $8.43 $8.35 $8.43 $8.43 1,935
2018-10-29 $8.41 $8.43 $8.26 $8.34 $8.34 7,495
2018-10-26 $8.09 $8.42 $8.09 $8.37 $8.37 1,854
2018-10-25 $8.08 $8.20 $8.06 $8.20 $8.20 10,789
2018-10-24 $8.42 $8.42 $8.10 $8.10 $8.10 31,700
2018-10-23 $8.35 $8.46 $8.34 $8.46 $8.46 3,433
2018-10-22 $8.55 $8.55 $8.35 $8.35 $8.35 14,727
2018-10-19 $8.50 $8.54 $8.49 $8.49 $8.49 4,883
2018-10-18 $8.61 $8.68 $8.50 $8.54 $8.54 17,412
2018-10-17 $8.70 $8.73 $8.61 $8.61 $8.61 4,009
2018-10-16 $8.61 $8.70 $8.61 $8.70 $8.70 2,143
2018-10-15 $8.68 $8.69 $8.66 $8.69 $8.69 2,327
2018-10-12 $8.68 $8.70 $8.66 $8.70 $8.70 4,756
2018-10-11 $8.75 $8.77 $8.66 $8.66 $8.66 6,381
2018-10-10 $8.76 $8.83 $8.69 $8.71 $8.71 2,725
2018-10-09 $8.70 $8.76 $8.70 $8.76 $8.76 2,685
2018-10-08 $8.75 $8.76 $8.70 $8.72 $8.72 4,848
2018-10-05 $8.80 $8.80 $8.71 $8.76 $8.76 6,914
2018-10-04 $8.81 $8.84 $8.76 $8.81 $8.81 3,313
2018-10-03 $8.80 $8.85 $8.78 $8.80 $8.80 5,845
2018-10-02 $8.85 $8.86 $8.81 $8.84 $8.84 2,952
2018-10-01 $8.85 $8.99 $8.85 $8.85 $8.85 6,636
2018-09-28 $8.80 $9.00 $8.80 $8.95 $8.95 42,035
2018-09-27 $8.82 $8.93 $8.80 $8.80 $8.80 19,792
2018-09-26 $8.84 $9.00 $8.81 $8.81 $8.81 36,218
2018-09-25 $8.89 $8.99 $8.89 $8.90 $8.90 5,660
2018-09-24 $8.97 $9.01 $8.93 $8.94 $8.94 1,414
2018-09-21 $8.85 $8.96 $8.85 $8.95 $8.95 54,418
2018-09-20 $9.13 $9.13 $8.80 $8.85 $8.85 18,500
2018-09-19 $9.05 $9.13 $9.05 $9.12 $9.12 5,903
2018-09-18 $9.12 $9.12 $9.08 $9.08 $9.08 9,648
2018-09-17 $9.05 $9.10 $9.05 $9.10 $9.10 8,931
2018-09-14 $9.05 $9.09 $9.05 $9.05 $9.05 2,862
2018-09-13 $9.08 $9.09 $9.05 $9.09 $9.09 7,234
2018-09-12 $9.07 $9.07 $9.05 $9.07 $9.07 3,600
2018-09-11 $9.08 $9.08 $9.05 $9.07 $9.07 3,336
2018-09-10 $9.00 $9.06 $9.00 $9.05 $9.05 5,846
2018-09-07 $9.07 $9.13 $9.05 $9.05 $9.05 5,984
2018-09-06 $9.00 $9.20 $9.00 $9.07 $9.07 12,955
2018-09-05 $9.10 $9.15 $9.10 $9.15 $9.15 6,643
2018-09-04 $9.10 $9.18 $9.01 $9.01 $9.01 14,087
2018-08-31 $9.04 $9.20 $9.03 $9.15 $9.15 16,695
2018-08-30 $9.05 $9.12 $9.01 $9.01 $9.01 7,666
2018-08-29 $9.05 $9.05 $9.01 $9.04 $9.04 14,022
2018-08-28 $9.04 $9.05 $9.00 $9.05 $9.05 45,504
2018-08-27 $9.01 $9.09 $9.00 $9.06 $9.06 27,025
2018-08-24 $9.10 $9.10 $9.00 $9.05 $9.05 40,218
2018-08-23 $9.10 $9.10 $9.05 $9.09 $9.09 33,799
2018-08-22 $9.11 $9.15 $9.10 $9.10 $9.10 21,959
2018-08-21 $9.16 $9.16 $9.10 $9.15 $9.15 29,877
2018-08-20 $9.15 $9.20 $9.15 $9.16 $9.16 8,762
2018-08-17 $9.20 $9.20 $9.18 $9.18 $9.18 12,110
2018-08-16 $9.15 $9.20 $9.15 $9.19 $9.19 8,445
2018-08-15 $9.20 $9.20 $9.15 $9.20 $9.20 13,663
2018-08-14 $9.24 $9.24 $9.17 $9.19 $9.19 9,257
2018-08-13 $9.26 $9.34 $9.21 $9.23 $9.23 22,455
2018-08-10 $9.26 $9.30 $9.25 $9.30 $9.30 11,600
2018-08-09 $9.25 $9.25 $9.25 $9.25 $9.25 2,696
2018-08-08 $9.25 $9.28 $9.25 $9.25 $9.25 2,068
2018-08-07 $9.26 $9.30 $9.25 $9.30 $9.30 8,002
2018-08-06 $9.34 $9.34 $9.25 $9.29 $9.29 14,443
2018-08-03 $9.30 $9.30 $9.20 $9.25 $9.25 7,079
2018-08-02 $9.30 $9.32 $9.22 $9.22 $9.22 11,175
2018-08-01 $9.30 $9.30 $9.26 $9.28 $9.28 23,281
2018-07-31 $9.35 $9.35 $9.26 $9.30 $9.30 21,149
2018-07-30 $9.25 $9.30 $9.25 $9.30 $9.30 7,878
2018-07-27 $9.32 $9.32 $9.20 $9.30 $9.30 14,788
2018-07-26 $9.25 $9.32 $9.21 $9.25 $9.25 15,255
2018-07-25 $9.22 $9.30 $9.21 $9.24 $9.24 39,972
2018-07-24 $9.22 $9.25 $9.22 $9.24 $9.24 7,782
2018-07-23 $9.25 $9.25 $9.21 $9.25 $9.25 25,013
2018-07-20 $9.24 $9.25 $9.24 $9.25 $9.25 30,113
2018-07-19 $9.25 $9.31 $9.24 $9.26 $9.26 53,921
2018-07-18 $9.25 $9.45 $9.24 $9.25 $9.25 76,941
2018-07-17 $9.22 $9.25 $9.22 $9.24 $9.24 26,176
2018-07-16 $9.29 $9.30 $9.22 $9.22 $9.22 28,395
2018-07-13 $9.28 $9.30 $9.26 $9.30 $9.30 123,827
2018-07-12 $9.27 $9.29 $9.25 $9.26 $9.26 23,840
2018-07-11 $9.27 $9.27 $9.26 $9.27 $9.27 93,900
2018-07-10 $9.29 $9.29 $9.25 $9.27 $9.27 92,853
2018-07-09 $9.25 $9.28 $9.22 $9.24 $9.24 15,804
2018-07-06 $9.24 $9.26 $9.20 $9.25 $9.25 173,477
2018-07-05 $9.25 $9.25 $9.23 $9.25 $9.25 14,872
2018-07-03 $9.24 $9.28 $9.23 $9.25 $9.25 5,214
2018-07-02 $9.25 $9.25 $9.20 $9.23 $9.23 17,016
2018-06-29 $9.25 $9.25 $9.22 $9.25 $9.25 28,639
2018-06-28 $9.25 $9.25 $9.22 $9.25 $9.25 15,024
2018-06-27 $9.25 $9.35 $9.18 $9.20 $9.20 53,418
2018-06-26 $9.25 $9.25 $9.22 $9.22 $9.22 6,120
2018-06-25 $9.29 $9.30 $9.25 $9.25 $9.25 19,233
2018-06-22 $9.25 $9.30 $9.23 $9.30 $9.30 15,009
2018-06-21 $9.22 $9.25 $9.22 $9.22 $9.22 10,771
2018-06-20 $9.23 $9.25 $9.23 $9.25 $9.25 5,813
2018-06-19 $9.30 $9.30 $9.22 $9.25 $9.25 23,212
2018-06-18 $9.29 $9.30 $9.24 $9.24 $9.24 16,175
2018-06-15 $9.25 $9.30 $9.20 $9.30 $9.30 21,886
2018-06-14 $9.30 $9.30 $9.20 $9.30 $9.30 14,304
2018-06-13 $9.31 $9.33 $9.25 $9.25 $9.25 10,437
2018-06-12 $9.38 $9.38 $9.31 $9.35 $9.35 26,033
2018-06-11 $9.34 $9.45 $9.30 $9.34 $9.34 14,446
2018-06-08 $9.32 $9.35 $9.26 $9.31 $9.31 40,371
2018-06-07 $9.30 $9.40 $9.25 $9.30 $9.30 14,727
2018-06-06 $9.36 $9.36 $9.31 $9.31 $9.31 3,598
2018-06-05 $9.26 $9.35 $9.26 $9.35 $9.35 14,131
2018-06-04 $9.32 $9.36 $9.20 $9.24 $9.24 11,925
2018-06-01 $9.30 $9.35 $9.25 $9.25 $9.25 10,116
2018-05-31 $9.35 $9.37 $9.30 $9.35 $9.35 24,088
2018-05-30 $9.27 $9.45 $9.27 $9.35 $9.35 23,297
2018-05-29 $9.34 $9.43 $9.25 $9.25 $9.25 15,585
2018-05-25 $9.37 $9.37 $9.30 $9.34 $9.34 6,499
2018-05-24 $9.26 $9.40 $9.24 $9.35 $9.35 21,405
2018-05-23 $9.05 $9.30 $9.05 $9.16 $9.16 9,002
2018-05-22 $9.20 $9.39 $9.15 $9.30 $9.30 43,975
2018-05-21 $9.25 $9.31 $9.20 $9.30 $9.30 38,643
2018-05-18 $9.13 $9.21 $9.10 $9.13 $9.13 132,018
2018-05-17 $9.15 $9.17 $9.13 $9.14 $9.14 7,532
2018-05-16 $9.15 $9.19 $9.14 $9.15 $9.15 35,633
2018-05-15 $9.11 $9.25 $9.01 $9.15 $9.15 55,802
2018-05-14 $9.19 $9.25 $9.15 $9.16 $9.16 5,402
2018-05-11 $9.10 $9.27 $9.10 $9.20 $9.20 16,108
2018-05-10 $9.11 $9.26 $9.06 $9.15 $9.15 51,452
2018-05-09 $9.13 $9.20 $9.03 $9.07 $9.07 10,379
2018-05-08 $9.10 $9.15 $9.10 $9.15 $9.15 5,668
2018-05-07 $9.15 $9.19 $9.09 $9.15 $9.15 14,268
2018-05-04 $9.28 $9.28 $9.16 $9.20 $9.20 3,242
2018-05-03 $9.14 $9.25 $9.09 $9.22 $9.22 6,972
2018-05-02 $9.09 $9.20 $9.09 $9.20 $9.20 15,670
2018-05-01 $9.17 $9.17 $9.08 $9.10 $9.10 12,804
2018-04-30 $9.18 $9.44 $9.13 $9.13 $9.13 46,637
2018-04-27 $9.14 $9.18 $9.10 $9.16 $9.16 12,776
2018-04-26 $9.13 $9.18 $9.07 $9.18 $9.18 18,138
2018-04-25 $9.06 $9.16 $9.06 $9.16 $9.16 2,835
2018-04-24 $9.10 $9.20 $9.03 $9.09 $9.09 9,812
2018-04-23 $9.15 $9.26 $9.15 $9.20 $9.20 12,035
2018-04-20 $9.20 $9.22 $9.10 $9.20 $9.20 29,113
2018-04-19 $9.25 $9.26 $9.17 $9.20 $9.20 12,074
2018-04-18 $9.29 $9.29 $9.20 $9.25 $9.25 29,207
2018-04-17 $9.44 $9.44 $9.27 $9.27 $9.27 13,973
2018-04-16 $9.28 $9.48 $9.28 $9.40 $9.40 12,098
2018-04-13 $9.60 $9.60 $9.25 $9.45 $9.45 17,373
2018-04-12 $9.62 $9.62 $9.42 $9.55 $9.55 10,509
2018-04-11 $9.60 $9.65 $9.58 $9.63 $9.63 5,946
2018-04-10 $9.70 $9.70 $9.58 $9.65 $9.65 3,494
2018-04-09 $9.54 $9.75 $9.54 $9.70 $9.70 9,246
2018-04-06 $9.60 $9.63 $9.60 $9.63 $9.63 3,091
2018-04-05 $9.86 $9.86 $9.68 $9.71 $9.71 4,471
2018-04-04 $9.61 $9.86 $9.61 $9.86 $9.86 4,930
2018-04-03 $9.51 $9.80 $9.51 $9.75 $9.75 4,998
2018-04-02 $9.86 $9.95 $9.38 $9.62 $9.62 10,770
2018-03-29 $9.99 $9.99 $9.51 $9.89 $9.89 17,104
2018-03-28 $10.00 $10.00 $9.70 $9.95 $9.95 13,000
2018-03-27 $9.75 $9.98 $9.75 $9.95 $9.95 5,192
2018-03-26 $9.85 $9.85 $9.71 $9.83 $9.83 6,586
2018-03-23 $9.80 $9.85 $9.70 $9.85 $9.85 4,695
2018-03-22 $9.61 $9.80 $9.60 $9.70 $9.70 4,394
2018-03-21 $9.85 $9.85 $9.70 $9.70 $9.70 5,690
2018-03-20 $9.80 $9.85 $9.65 $9.70 $9.70 4,020
2018-03-19 $9.65 $9.80 $9.65 $9.80 $9.80 1,815
2018-03-16 $9.80 $9.80 $9.62 $9.62 $9.62 7,232
2018-03-15 $9.80 $9.87 $9.61 $9.80 $9.80 4,794
2018-03-14 $9.84 $9.84 $9.69 $9.80 $9.80 7,206
2018-03-13 $9.85 $9.85 $9.75 $9.84 $9.84 5,234
2018-03-12 $9.60 $10.01 $9.60 $9.85 $9.85 4,505
2018-03-09 $10.05 $10.05 $9.75 $9.75 $9.75 12,422
2018-03-08 $9.89 $10.00 $9.61 $9.95 $9.95 11,818
2018-03-07 $10.05 $10.05 $9.80 $9.89 $9.89 11,105
2018-03-06 $10.00 $10.00 $9.80 $9.85 $9.85 9,076
2018-03-05 $10.05 $10.06 $10.00 $10.00 $10.00 20,632
2018-03-02 $9.21 $10.09 $9.15 $10.04 $10.04 42,233
2018-03-01 $9.02 $9.20 $8.97 $9.15 $9.15 49,190
2018-02-28 $9.30 $9.30 $9.02 $9.02 $9.02 8,810
2018-02-27 $9.15 $9.25 $9.02 $9.05 $9.05 17,003
2018-02-26 $9.25 $9.25 $9.15 $9.16 $9.16 8,309
2018-02-23 $9.20 $9.25 $9.13 $9.25 $9.25 8,423
2018-02-22 $9.19 $9.24 $9.03 $9.24 $9.24 14,091
2018-02-21 $9.11 $9.19 $9.05 $9.09 $9.09 5,117
2018-02-20 $9.20 $9.25 $9.12 $9.13 $9.13 14,045
2018-02-16 $9.25 $9.40 $9.14 $9.25 $9.25 16,279
2018-02-15 $9.10 $9.25 $9.00 $9.25 $9.25 489,353
2018-02-14 $9.20 $9.22 $9.15 $9.15 $9.15 7,240
2018-02-13 $9.20 $9.28 $9.15 $9.18 $9.18 13,398
2018-02-12 $9.23 $9.28 $9.10 $9.22 $9.22 17,972
2018-02-09 $9.14 $9.25 $9.05 $9.20 $9.20 24,294
2018-02-08 $9.55 $9.55 $9.26 $9.26 $9.26 16,315
2018-02-07 $9.55 $9.64 $9.36 $9.40 $9.40 65,437
2018-02-06 $9.70 $9.83 $9.55 $9.66 $9.66 286,954
2018-02-05 $9.53 $9.72 $9.46 $9.70 $9.70 28,155
2018-02-02 $9.50 $9.60 $9.39 $9.40 $9.40 14,152
2018-02-01 $9.72 $9.72 $9.50 $9.50 $9.50 7,799
2018-01-31 $9.70 $9.80 $9.65 $9.70 $9.70 35,170
2018-01-30 $9.79 $9.79 $9.65 $9.73 $9.73 2,988
2018-01-29 $9.80 $9.95 $9.75 $9.75 $9.75 11,398
2018-01-26 $9.75 $10.06 $9.75 $9.92 $9.92 278,905
2018-01-25 $10.10 $10.10 $9.85 $10.01 $10.01 13,324
2018-01-24 $9.80 $10.04 $9.80 $10.00 $10.00 8,818
2018-01-23 $9.94 $10.00 $9.90 $10.00 $10.00 5,104
2018-01-22 $9.75 $10.00 $9.75 $10.00 $10.00 19,358
2018-01-19 $9.98 $10.00 $9.75 $9.75 $9.75 14,154
2018-01-18 $9.75 $10.20 $9.75 $10.00 $10.00 7,760
2018-01-17 $9.85 $10.20 $9.75 $9.76 $9.76 14,897
2018-01-16 $10.10 $10.19 $9.84 $9.85 $9.85 18,529
2018-01-12 $10.30 $10.30 $10.10 $10.20 $10.20 11,519
2018-01-11 $10.25 $10.40 $10.25 $10.40 $10.40 5,242
2018-01-10 $10.46 $10.55 $10.27 $10.29 $10.29 10,549
2018-01-09 $10.33 $10.50 $10.30 $10.46 $10.46 9,235
2018-01-08 $10.50 $10.65 $10.40 $10.50 $10.50 4,652
2018-01-05 $10.40 $10.70 $10.40 $10.60 $10.60 12,094
2018-01-04 $10.17 $10.72 $10.15 $10.60 $10.60 24,516
2018-01-03 $10.45 $10.65 $10.40 $10.65 $10.65 11,446
2018-01-02 $10.70 $10.70 $10.40 $10.45 $10.45 6,823
2017-12-29 $10.50 $10.69 $10.30 $10.67 $10.67 16,558
2017-12-28 $10.38 $10.70 $10.10 $10.70 $10.70 22,820
2017-12-27 $10.81 $10.81 $10.50 $10.60 $10.60 5,072
2017-12-26 $10.90 $10.90 $10.57 $10.65 $10.65 8,653
2017-12-22 $10.65 $10.75 $10.65 $10.75 $10.75 4,851
2017-12-21 $10.54 $10.75 $10.50 $10.65 $10.65 3,240
2017-12-20 $10.50 $10.75 $10.50 $10.70 $10.70 3,473
2017-12-19 $10.60 $10.86 $10.60 $10.67 $10.67 11,724
2017-12-18 $10.90 $10.90 $10.77 $10.80 $10.80 2,678
2017-12-15 $10.72 $10.90 $10.72 $10.77 $10.77 3,614
2017-12-14 $10.75 $10.75 $10.50 $10.72 $10.72 3,476
2017-12-13 $10.90 $10.93 $10.60 $10.70 $10.70 12,419
2017-12-12 $10.90 $10.90 $10.87 $10.90 $10.90 7,066
2017-12-11 $10.90 $10.90 $10.80 $10.90 $10.90 8,584
2017-12-08 $10.83 $10.83 $10.20 $10.80 $10.80 57,973
2017-12-07 $10.85 $10.93 $10.80 $10.80 $10.80 71,945
2017-12-06 $10.99 $10.99 $10.44 $10.75 $10.75 23,716
2017-12-05 $11.00 $11.00 $10.95 $10.98 $10.98 16,615
2017-12-04 $11.15 $11.15 $10.95 $11.00 $11.00 16,397
2017-12-01 $11.00 $11.16 $10.89 $10.89 $10.89 49,056
2017-11-30 $9.84 $10.99 $9.82 $10.90 $10.90 45,165
2017-11-29 $9.77 $9.85 $9.75 $9.80 $9.80 6,650
2017-11-28 $9.80 $9.84 $9.65 $9.79 $9.79 8,302
2017-11-27 $9.80 $9.80 $9.70 $9.80 $9.80 8,345
2017-11-24 $9.70 $9.75 $9.70 $9.75 $9.75 460
2017-11-22 $9.90 $9.90 $9.61 $9.80 $9.80 8,265
2017-11-21 $9.62 $9.70 $9.52 $9.70 $9.70 7,186
2017-11-20 $10.00 $10.00 $9.51 $9.52 $9.52 12,428
2017-11-17 $9.55 $10.00 $9.55 $9.97 $9.97 3,017
2017-11-16 $9.75 $9.80 $9.60 $9.80 $9.80 3,393
2017-11-15 $9.82 $9.85 $9.75 $9.80 $9.80 9,816
2017-11-14 $9.85 $9.90 $9.80 $9.80 $9.80 8,702
2017-11-13 $9.99 $9.99 $9.85 $9.90 $9.90 8,930
2017-11-10 $9.85 $10.04 $9.80 $9.95 $9.95 4,669
2017-11-09 $9.89 $10.00 $9.80 $9.85 $9.85 8,722
2017-11-08 $10.04 $10.17 $9.39 $10.00 $10.00 33,652
2017-11-07 $10.24 $10.24 $9.89 $10.20 $10.20 3,587
2017-11-06 $10.25 $10.30 $10.20 $10.20 $10.20 10,562
2017-11-03 $10.20 $10.35 $10.20 $10.35 $10.35 4,082
2017-11-02 $10.20 $10.28 $10.15 $10.28 $10.28 4,119
2017-11-01 $10.10 $10.20 $10.05 $10.20 $10.20 2,678
2017-10-31 $10.16 $10.20 $10.14 $10.15 $10.15 2,013
2017-10-30 $10.24 $10.30 $10.20 $10.20 $10.20 2,862
2017-10-27 $10.25 $10.40 $10.05 $10.20 $10.20 2,980
2017-10-26 $10.30 $10.55 $10.01 $10.40 $10.40 10,936
2017-10-25 $10.45 $10.50 $10.30 $10.50 $10.50 5,372
2017-10-24 $10.50 $10.60 $10.45 $10.50 $10.50 2,593
2017-10-23 $10.50 $10.55 $10.15 $10.50 $10.50 1,630
2017-10-20 $10.56 $10.60 $10.19 $10.45 $10.45 6,100
2017-10-19 $10.30 $10.50 $10.20 $10.50 $10.50 11,049
2017-10-18 $10.00 $10.45 $10.00 $10.15 $10.15 10,628
2017-10-17 $10.29 $10.36 $10.00 $10.20 $10.20 7,417
2017-10-16 $10.29 $10.40 $10.07 $10.40 $10.40 9,655
2017-10-13 $10.02 $10.09 $9.95 $10.07 $10.07 16,169
2017-10-12 $10.40 $10.40 $10.00 $10.14 $10.14 24,184
2017-10-11 $10.31 $10.40 $9.98 $10.40 $10.40 26,782
2017-10-10 $10.43 $10.43 $9.87 $10.35 $10.35 25,495
2017-10-09 $10.57 $10.57 $10.41 $10.43 $10.43 11,785
2017-10-06 $10.70 $10.70 $10.45 $10.58 $10.58 4,547
2017-10-05 $10.65 $10.65 $10.45 $10.60 $10.60 6,810
2017-10-04 $10.50 $10.80 $10.45 $10.65 $10.65 5,059
2017-10-03 $10.60 $10.69 $10.45 $10.50 $10.50 4,737
2017-10-02 $10.79 $10.79 $10.55 $10.60 $10.60 13,605
2017-09-29 $10.60 $10.79 $10.55 $10.75 $10.75 15,269
2017-09-28 $10.95 $10.95 $10.60 $10.70 $10.70 13,048
2017-09-27 $10.82 $10.82 $10.80 $10.80 $10.80 2,037
2017-09-26 $10.85 $11.00 $10.80 $10.80 $10.80 9,516
2017-09-25 $10.90 $11.00 $10.85 $11.00 $11.00 4,304
2017-09-22 $10.91 $11.00 $10.91 $10.95 $10.95 2,845
2017-09-21 $10.95 $11.00 $10.85 $11.00 $11.00 3,294
2017-09-20 $11.00 $11.00 $10.98 $11.00 $11.00 5,299
2017-09-19 $11.00 $11.00 $10.85 $11.00 $11.00 5,523
2017-09-18 $10.85 $11.00 $10.85 $11.00 $11.00 3,034
2017-09-15 $10.90 $11.00 $10.85 $10.85 $10.85 6,035
2017-09-14 $10.80 $11.00 $10.80 $10.95 $10.95 4,743
2017-09-13 $10.96 $11.00 $10.80 $10.95 $10.95 9,611
2017-09-12 $10.90 $11.00 $10.76 $10.90 $10.90 7,790
2017-09-11 $10.92 $11.00 $10.86 $11.00 $11.00 6,215
2017-09-08 $10.85 $11.00 $10.85 $10.98 $10.98 3,707
2017-09-07 $11.00 $11.00 $10.75 $10.85 $10.85 14,868
2017-09-06 $11.07 $11.10 $11.00 $11.00 $11.00 15,910
2017-09-05 $11.15 $11.15 $11.08 $11.10 $11.10 14,296
2017-09-01 $11.20 $11.20 $11.04 $11.10 $11.10 16,460
2017-08-31 $11.25 $11.35 $11.08 $11.20 $11.20 25,880
2017-08-30 $11.17 $11.20 $11.08 $11.20 $11.20 33,012
2017-08-29 $11.11 $11.35 $11.09 $11.10 $11.10 38,690
2017-08-28 $10.61 $11.15 $10.55 $11.10 $11.10 79,925
2017-08-25 $10.60 $10.72 $10.50 $10.61 $10.61 4,579
2017-08-24 $10.59 $10.64 $10.55 $10.64 $10.64 1,310
2017-08-23 $10.55 $10.55 $10.55 $10.55 $10.55 428
2017-08-22 $10.35 $10.55 $10.35 $10.55 $10.55 10,103
2017-08-21 $10.34 $10.48 $10.34 $10.45 $10.45 15,687
2017-08-18 $10.45 $10.45 $10.20 $10.35 $10.35 3,001
2017-08-17 $10.45 $10.51 $10.45 $10.45 $10.45 1,273
2017-08-16 $10.65 $10.65 $10.49 $10.65 $10.65 3,542
2017-08-15 $10.49 $10.65 $10.45 $10.65 $10.65 2,027
2017-08-14 $10.50 $10.70 $10.45 $10.65 $10.65 15,151
2017-08-11 $10.35 $10.45 $10.35 $10.45 $10.45 6,361
2017-08-10 $10.20 $10.35 $10.20 $10.30 $10.30 3,340
2017-08-09 $10.45 $10.51 $10.25 $10.50 $10.50 22,251
2017-08-08 $10.49 $10.52 $10.45 $10.46 $10.46 2,047
2017-08-07 $10.49 $10.52 $10.45 $10.50 $10.50 1,678
2017-08-04 $10.51 $10.52 $10.45 $10.50 $10.50 2,849
2017-08-03 $10.65 $10.65 $10.45 $10.50 $10.50 1,461
2017-08-02 $10.45 $10.47 $10.45 $10.47 $10.47 3,678
2017-08-01 $10.45 $10.75 $10.45 $10.72 $10.72 1,101
2017-07-31 $10.51 $10.70 $10.51 $10.70 $10.70 2,786
2017-07-28 $10.51 $10.51 $10.40 $10.47 $10.47 2,512
2017-07-27 $10.50 $10.50 $10.45 $10.45 $10.45 1,992
2017-07-26 $10.40 $10.50 $10.40 $10.50 $10.50 25,141
2017-07-25 $10.45 $10.45 $10.36 $10.36 $10.36 890
2017-07-24 $10.45 $10.55 $10.20 $10.50 $10.50 6,906
2017-07-21 $10.19 $10.30 $10.19 $10.30 $10.30 595
2017-07-20 $10.20 $10.20 $10.19 $10.19 $10.19 1,619
2017-07-19 $10.30 $10.30 $10.25 $10.25 $10.25 1,158
2017-07-18 $10.37 $10.50 $10.25 $10.29 $10.29 12,698
2017-07-17 $10.45 $10.50 $10.37 $10.37 $10.37 5,120
2017-07-14 $10.67 $10.67 $10.45 $10.50 $10.50 2,957
2017-07-13 $10.76 $10.80 $10.56 $10.56 $10.56 1,609
2017-07-12 $10.51 $10.74 $10.51 $10.74 $10.74 3,702
2017-07-11 $10.51 $10.74 $10.51 $10.70 $10.70 1,488
2017-07-10 $10.60 $10.70 $10.51 $10.65 $10.65 2,954
2017-07-07 $10.60 $10.80 $10.60 $10.80 $10.80 4,565
2017-07-06 $10.75 $10.85 $10.60 $10.85 $10.85 1,780
2017-07-05 $11.00 $11.00 $10.85 $10.85 $10.85 515
2017-07-03 $10.71 $10.71 $10.71 $10.71 $10.71 97
2017-06-30 $10.74 $10.75 $10.68 $10.71 $10.71 2,866
2017-06-29 $10.69 $11.00 $10.60 $10.70 $10.70 3,519
2017-06-28 $11.20 $11.20 $10.55 $10.75 $10.75 10,042
2017-06-27 $11.10 $11.20 $11.04 $11.04 $11.04 2,500
2017-06-26 $11.00 $11.30 $11.00 $11.20 $11.20 9,500
2017-06-23 $11.20 $11.20 $11.00 $11.20 $11.20 5,800
2017-06-22 $11.01 $11.25 $10.95 $11.20 $11.20 12,200
2017-06-21 $10.97 $11.01 $10.61 $10.90 $10.90 2,200
2017-06-20 $10.70 $11.08 $10.70 $11.05 $11.05 2,500
2017-06-19 $10.61 $11.00 $10.61 $11.00 $11.00 7,000
2017-06-16 $10.75 $10.90 $10.75 $10.75 $10.75 4,900
2017-06-15 $10.88 $10.89 $10.77 $10.80 $10.80 2,600
2017-06-14 $10.90 $10.90 $10.88 $10.89 $10.89 1,794
2017-06-13 $10.83 $11.30 $10.81 $10.99 $10.99 8,390
2017-06-12 $10.90 $10.90 $10.88 $10.88 $10.88 1,726
2017-06-09 $10.81 $11.05 $10.81 $10.90 $10.90 3,018
2017-06-08 $10.90 $11.00 $10.88 $11.00 $11.00 1,174
2017-06-07 $11.00 $11.00 $10.90 $10.95 $10.95 2,831
2017-06-06 $10.75 $11.10 $10.75 $11.00 $11.00 3,338
2017-06-05 $11.10 $11.10 $10.75 $11.05 $11.05 3,762
2017-06-02 $11.10 $11.10 $11.10 $11.10 $11.10 1,629
2017-06-01 $11.15 $11.20 $10.75 $11.10 $11.10 15,440
2017-05-31 $11.00 $11.30 $11.00 $11.20 $11.20 4,866
2017-05-30 $10.70 $11.30 $10.70 $11.30 $11.30 3,904
2017-05-26 $10.80 $11.30 $10.75 $10.80 $10.80 8,533
2017-05-25 $11.00 $11.30 $11.00 $11.20 $11.20 543
2017-05-24 $11.34 $11.34 $10.51 $11.30 $11.30 2,811
2017-05-23 $11.10 $11.30 $10.55 $11.30 $11.30 3,522
2017-05-22 $11.30 $11.30 $11.00 $11.20 $11.20 2,419
2017-05-19 $10.93 $11.50 $10.60 $11.25 $11.25 23,397
2017-05-18 $11.00 $11.05 $10.89 $10.97 $10.97 557
2017-05-17 $11.20 $11.20 $10.92 $11.00 $11.00 5,989
2017-05-16 $11.27 $11.33 $11.20 $11.33 $11.33 2,615
2017-05-15 $11.10 $11.50 $11.10 $11.33 $11.33 7,029
2017-05-12 $10.86 $11.30 $10.86 $11.29 $11.29 94,600
2017-05-11 $10.85 $10.93 $10.85 $10.90 $10.90 67,900
2017-05-10 $10.63 $10.90 $10.63 $10.90 $10.90 18,500
2017-05-09 $10.64 $10.90 $10.59 $10.80 $10.80 30,000
2017-05-08 $10.60 $10.75 $10.60 $10.75 $10.75 1,400
2017-05-05 $10.40 $10.60 $10.40 $10.60 $10.60 5,000
2017-05-04 $10.40 $10.50 $10.40 $10.50 $10.50 6,200
2017-05-03 $10.30 $10.45 $10.30 $10.45 $10.45 4,900
2017-05-02 $10.13 $10.37 $10.05 $10.37 $10.37 4,800
2017-05-01 $10.30 $10.60 $10.05 $10.35 $10.35 6,100
2017-04-28 $10.30 $10.45 $10.30 $10.30 $10.30 3,100
2017-04-27 $10.37 $10.60 $10.30 $10.30 $10.30 6,700
2017-04-26 $10.35 $10.90 $10.35 $10.50 $10.50 7,000
2017-04-25 $10.00 $10.90 $10.00 $10.90 $10.90 13,600
2017-04-24 $10.29 $10.50 $10.10 $10.30 $10.30 7,700
2017-04-21 $10.52 $10.55 $10.33 $10.50 $10.50 3,300
2017-04-20 $10.25 $10.55 $10.25 $10.35 $10.35 1,400
2017-04-19 $10.55 $10.65 $10.00 $10.30 $10.30 8,900
2017-04-18 $10.67 $10.90 $10.25 $10.90 $10.90 3,500
2017-04-17 $10.56 $10.69 $10.20 $10.55 $10.55 6,100
2017-04-13 $10.20 $10.60 $10.20 $10.55 $10.55 9,700
2017-04-12 $10.04 $10.48 $10.00 $10.48 $10.48 5,400
2017-04-11 $10.00 $10.10 $9.95 $10.09 $10.09 6,800
2017-04-10 $10.00 $10.00 $9.95 $9.96 $9.96 2,300
2017-04-07 $9.90 $10.00 $9.90 $9.95 $9.95 10,300
2017-04-06 $9.99 $9.99 $9.75 $9.90 $9.90 2,900
2017-04-05 $9.82 $9.99 $9.70 $9.99 $9.99 1,500
2017-04-04 $10.00 $10.00 $9.76 $9.80 $9.80 3,300
2017-04-03 $9.96 $10.00 $9.71 $9.99 $9.99 4,100
2017-03-31 $9.40 $10.23 $9.32 $10.00 $10.00 96,700
2017-03-30 $9.50 $9.51 $9.26 $9.35 $9.35 17,500
2017-03-29 $9.30 $9.50 $9.25 $9.50 $9.50 37,000
2017-03-28 $9.28 $9.49 $9.11 $9.30 $9.30 37,000
2017-03-27 $9.32 $9.35 $9.25 $9.35 $9.35 92,300
2017-03-24 $9.15 $9.40 $9.15 $9.27 $9.27 7,700
2017-03-23 $9.10 $9.25 $9.10 $9.15 $9.15 51,200
2017-03-22 $9.25 $9.30 $9.10 $9.25 $9.25 6,100
2017-03-21 $9.05 $9.29 $9.05 $9.25 $9.25 3,800
2017-03-20 $9.04 $9.07 $9.04 $9.07 $9.07 5,100
2017-03-17 $9.00 $9.05 $9.00 $9.04 $9.04 7,800
2017-03-16 $9.10 $9.10 $9.00 $9.03 $9.03 8,300
2017-03-15 $9.15 $9.25 $9.10 $9.10 $9.10 3,300
2017-03-14 $9.23 $9.25 $9.15 $9.25 $9.25 2,900
2017-03-13 $9.20 $9.24 $9.18 $9.18 $9.18 6,400
2017-03-10 $9.11 $9.25 $9.08 $9.25 $9.25 6,800
2017-03-09 $9.13 $9.21 $9.01 $9.18 $9.18 7,700
2017-03-08 $9.10 $9.11 $9.02 $9.03 $9.03 17,500
2017-03-07 $9.12 $9.12 $9.05 $9.11 $9.11 3,000
2017-03-06 $9.12 $9.25 $9.12 $9.12 $9.12 3,000
2017-03-03 $9.33 $9.33 $9.00 $9.15 $9.15 89,500
2017-03-02 $9.48 $9.48 $9.32 $9.32 $9.32 4,500
2017-03-01 $9.38 $9.50 $9.32 $9.50 $9.50 12,400
2017-02-28 $9.31 $9.35 $9.31 $9.32 $9.32 5,000
2017-02-27 $9.40 $9.44 $9.31 $9.31 $9.31 18,500
2017-02-24 $9.37 $9.54 $9.37 $9.40 $9.40 79,400
2017-02-23 $9.48 $9.48 $9.37 $9.46 $9.46 2,600
2017-02-22 $9.47 $9.50 $9.35 $9.35 $9.35 20,600
2017-02-21 $9.35 $9.53 $9.30 $9.35 $9.35 10,700
2017-02-17 $9.48 $9.48 $9.33 $9.33 $9.33 10,200
2017-02-16 $9.45 $9.46 $9.45 $9.46 $9.46 900
2017-02-15 $9.37 $9.55 $9.37 $9.53 $9.53 8,200
2017-02-14 $9.31 $9.44 $9.31 $9.40 $9.40 34,100
2017-02-13 $9.36 $9.65 $9.35 $9.39 $9.39 8,900
2017-02-10 $9.30 $9.40 $9.30 $9.37 $9.37 4,900
2017-02-09 $9.25 $9.35 $9.21 $9.29 $9.29 12,300
2017-02-08 $9.25 $9.31 $9.25 $9.26 $9.26 10,600
2017-02-07 $9.27 $9.29 $9.25 $9.27 $9.27 7,200
2017-02-06 $9.25 $9.29 $9.25 $9.25 $9.25 2,600
2017-02-03 $9.35 $9.35 $9.12 $9.25 $9.25 3,200
2017-02-02 $9.15 $9.20 $9.04 $9.20 $9.20 47,700
2017-02-01 $9.30 $9.33 $9.10 $9.12 $9.12 44,000
2017-01-31 $9.32 $9.33 $9.30 $9.33 $9.33 2,600
2017-01-30 $9.30 $9.31 $9.30 $9.30 $9.30 4,300
2017-01-27 $9.35 $9.35 $9.30 $9.30 $9.30 4,200
2017-01-26 $9.35 $9.39 $9.35 $9.35 $9.35 4,300
2017-01-25 $9.35 $9.40 $9.35 $9.39 $9.39 10,400
2017-01-24 $9.36 $9.37 $9.36 $9.36 $9.36 6,900
2017-01-23 $9.45 $9.45 $9.35 $9.40 $9.40 9,300
2017-01-20 $9.36 $9.50 $9.35 $9.50 $9.50 20,400
2017-01-19 $9.41 $9.45 $9.32 $9.45 $9.45 3,500
2017-01-18 $9.41 $9.60 $9.40 $9.40 $9.40 7,800
2017-01-17 $9.60 $9.60 $9.40 $9.42 $9.42 3,000
2017-01-13 $9.41 $9.44 $9.40 $9.44 $9.44 1,200
2017-01-12 $9.42 $9.60 $9.40 $9.60 $9.60 9,500
2017-01-11 $9.55 $9.69 $9.51 $9.69 $9.69 4,300
2017-01-10 $9.24 $9.68 $9.20 $9.68 $9.68 42,700
2017-01-09 $9.45 $9.45 $9.05 $9.35 $9.35 11,900
2017-01-06 $9.36 $9.51 $9.20 $9.40 $9.40 24,700
2017-01-05 $9.61 $9.63 $9.36 $9.49 $9.49 7,000
2017-01-04 $9.22 $9.60 $9.21 $9.60 $9.60 35,700
2017-01-03 $9.27 $9.49 $9.22 $9.49 $9.49 23,000
2016-12-30 $9.31 $9.38 $9.27 $9.37 $9.37 3,700
2016-12-29 $9.52 $9.53 $9.37 $9.37 $9.37 3,800
2016-12-28 $9.36 $9.41 $9.36 $9.40 $9.40 4,200
2016-12-27 $9.43 $9.65 $9.43 $9.49 $9.49 12,600
2016-12-23 $9.42 $9.47 $9.38 $9.44 $9.44 7,400
2016-12-22 $9.46 $9.60 $9.45 $9.60 $9.60 11,600
2016-12-21 $9.56 $9.56 $9.35 $9.35 $9.35 5,900
2016-12-20 $9.15 $9.30 $9.15 $9.30 $9.30 1,500
2016-12-19 $9.00 $9.40 $9.00 $9.10 $9.10 3,500
2016-12-16 $9.28 $9.60 $9.00 $9.25 $9.25 4,100
2016-12-15 $9.35 $9.60 $9.25 $9.35 $9.35 4,400
2016-12-14 $9.33 $9.60 $9.28 $9.60 $9.60 53,500
2016-12-13 $9.40 $9.50 $9.35 $9.35 $9.35 5,700
2016-12-12 $9.65 $9.65 $9.44 $9.50 $9.50 16,800
2016-12-09 $9.55 $9.55 $9.28 $9.50 $9.50 9,200
2016-12-08 $9.55 $9.55 $9.53 $9.55 $9.55 23,100
2016-12-07 $9.52 $9.65 $9.44 $9.65 $9.65 2,800
2016-12-06 $9.51 $9.52 $9.50 $9.52 $9.52 14,800
2016-12-05 $9.45 $9.51 $9.45 $9.51 $9.51 1,100
2016-12-02 $9.60 $9.64 $9.45 $9.45 $9.45 5,200
2016-12-01 $9.50 $9.60 $9.50 $9.59 $9.59 2,700
2016-11-30 $9.60 $9.60 $9.41 $9.50 $9.50 3,500
2016-11-29 $9.60 $9.60 $9.40 $9.40 $9.40 28,500
2016-11-28 $9.60 $9.60 $9.40 $9.50 $9.50 2,100
2016-11-25 $9.40 $9.40 $9.40 $9.40 $9.40 0
2016-11-23 $9.40 $9.55 $9.40 $9.40 $9.40 2,700
2016-11-22 $9.45 $9.55 $9.40 $9.50 $9.50 2,500
2016-11-21 $9.37 $9.50 $9.37 $9.45 $9.45 4,400
2016-11-18 $9.35 $9.50 $9.35 $9.50 $9.50 1,200
2016-11-17 $9.50 $9.50 $9.50 $9.50 $9.50 0
2016-11-16 $9.35 $9.60 $9.35 $9.50 $9.50 4,900
2016-11-15 $9.06 $9.40 $9.06 $9.40 $9.40 2,900
2016-11-14 $9.40 $9.40 $9.05 $9.25 $9.25 4,200
2016-11-11 $9.05 $9.54 $9.05 $9.45 $9.45 9,200
2016-11-10 $9.50 $9.59 $9.24 $9.50 $9.50 10,400
2016-11-09 $9.50 $9.55 $9.35 $9.50 $9.50 38,800
2016-11-08 $8.98 $9.25 $8.98 $9.10 $9.10 1,900
2016-11-07 $9.16 $9.25 $8.94 $9.10 $9.10 20,500
2016-11-04 $9.34 $9.47 $9.25 $9.25 $9.25 3,000
2016-11-03 $9.30 $9.37 $9.30 $9.37 $9.37 5,100
2016-11-02 $9.30 $9.50 $9.08 $9.08 $9.08 12,900
2016-11-01 $9.34 $9.60 $9.30 $9.30 $9.30 2,000
2016-10-31 $9.50 $9.50 $9.31 $9.31 $9.31 10,500
2016-10-28 $9.47 $9.50 $9.47 $9.50 $9.50 800
2016-10-27 $9.33 $9.50 $9.30 $9.50 $9.50 19,400
2016-10-26 $9.33 $9.33 $9.30 $9.33 $9.33 12,400
2016-10-25 $9.32 $9.50 $9.31 $9.31 $9.31 18,300
2016-10-24 $9.56 $9.93 $9.30 $9.38 $9.38 6,600
2016-10-21 $8.88 $9.65 $8.88 $9.50 $9.50 141,900
2016-10-20 $8.88 $8.90 $8.88 $8.88 $8.88 3,200
2016-10-19 $8.95 $8.95 $8.90 $8.90 $8.90 9,500
2016-10-18 $8.88 $8.99 $8.88 $8.99 $8.99 15,500
2016-10-17 $8.90 $8.90 $8.90 $8.90 $8.90 200
2016-10-14 $9.07 $9.07 $8.87 $8.98 $8.98 8,800
2016-10-13 $8.85 $9.07 $8.85 $9.07 $9.07 4,200
2016-10-12 $9.00 $9.15 $8.96 $8.97 $8.97 21,200
2016-10-11 $8.86 $8.95 $8.86 $8.95 $8.95 121,000
2016-10-10 $8.78 $8.89 $8.78 $8.88 $8.88 16,200
2016-10-07 $8.77 $8.86 $8.77 $8.85 $8.85 21,000
2016-10-06 $8.75 $8.75 $8.75 $8.75 $8.75 5,500
2016-10-05 $8.76 $8.79 $8.76 $8.78 $8.78 10,000
2016-10-04 $8.88 $8.89 $8.76 $8.76 $8.76 12,800
2016-10-03 $8.74 $8.90 $8.65 $8.89 $8.89 142,600
2016-09-30 $8.67 $8.74 $8.65 $8.65 $8.65 34,300
2016-09-29 $8.69 $8.76 $8.67 $8.67 $8.67 14,700
2016-09-28 $8.62 $8.70 $8.62 $8.67 $8.67 14,600
2016-09-27 $8.60 $8.66 $8.60 $8.64 $8.64 20,800
2016-09-26 $8.59 $8.68 $8.59 $8.60 $8.60 19,900
2016-09-23 $8.55 $8.62 $8.55 $8.60 $8.60 27,100
2016-09-22 $8.55 $8.64 $8.51 $8.57 $8.57 31,200
2016-09-21 $8.62 $8.62 $8.55 $8.55 $8.55 5,600
2016-09-20 $8.63 $8.63 $8.52 $8.62 $8.62 9,200
2016-09-19 $8.63 $8.63 $8.51 $8.52 $8.52 9,300
2016-09-16 $8.61 $8.62 $8.61 $8.62 $8.62 7,200
2016-09-15 $8.60 $8.70 $8.60 $8.62 $8.62 26,600
2016-09-14 $8.59 $8.68 $8.56 $8.60 $8.60 9,400
2016-09-13 $8.47 $8.59 $8.47 $8.52 $8.52 11,800
2016-09-12 $8.54 $8.56 $8.54 $8.56 $8.56 9,500
2016-09-09 $8.44 $8.55 $8.44 $8.51 $8.51 9,900
2016-09-08 $8.47 $8.56 $8.43 $8.44 $8.44 20,500
2016-09-07 $8.50 $8.50 $8.43 $8.50 $8.50 22,400
2016-09-06 $8.55 $8.58 $8.48 $8.50 $8.50 10,400
2016-09-02 $8.47 $8.70 $8.47 $8.62 $8.62 29,900
2016-09-01 $8.59 $8.59 $8.52 $8.57 $8.57 7,500
2016-08-31 $8.50 $8.70 $8.50 $8.65 $8.65 21,600
2016-08-30 $8.51 $8.58 $8.48 $8.56 $8.56 35,400
2016-08-29 $8.46 $8.51 $8.35 $8.49 $8.49 19,100
2016-08-26 $8.49 $8.50 $8.46 $8.46 $8.46 6,700
2016-08-25 $8.40 $8.57 $8.40 $8.49 $8.49 11,400
2016-08-24 $8.50 $8.60 $8.46 $8.46 $8.46 19,100
2016-08-23 $8.52 $8.66 $8.52 $8.60 $8.60 10,700
2016-08-22 $8.50 $8.66 $8.45 $8.66 $8.66 8,400
2016-08-19 $8.48 $8.65 $8.40 $8.65 $8.65 7,100
2016-08-18 $8.50 $8.50 $8.38 $8.48 $8.48 13,000
2016-08-17 $8.48 $8.51 $8.48 $8.50 $8.50 2,200
2016-08-16 $8.51 $8.55 $8.40 $8.48 $8.48 3,900
2016-08-15 $8.51 $8.55 $8.45 $8.50 $8.50 11,200
2016-08-12 $8.52 $8.69 $8.47 $8.51 $8.51 9,500
2016-08-11 $8.37 $8.83 $8.37 $8.52 $8.52 22,200
2016-08-10 $8.41 $8.42 $8.36 $8.36 $8.36 6,600
2016-08-09 $8.50 $8.50 $8.41 $8.45 $8.45 11,700
2016-08-08 $8.50 $8.54 $8.50 $8.50 $8.50 1,900
2016-08-05 $8.50 $8.63 $8.41 $8.59 $8.59 22,900
2016-08-04 $8.47 $8.51 $8.47 $8.51 $8.51 2,900
2016-08-03 $8.41 $8.60 $8.41 $8.47 $8.47 21,800
2016-08-02 $8.45 $8.50 $8.45 $8.50 $8.50 5,400
2016-08-01 $8.45 $8.60 $8.45 $8.56 $8.56 14,500
2016-07-29 $8.40 $8.60 $8.40 $8.47 $8.47 6,900
2016-07-28 $8.40 $8.55 $8.40 $8.40 $8.40 4,100
2016-07-27 $8.45 $8.50 $8.45 $8.46 $8.46 3,700
2016-07-26 $8.50 $8.52 $8.35 $8.41 $8.41 29,900
2016-07-25 $8.50 $8.63 $8.30 $8.44 $8.44 15,800
2016-07-22 $8.60 $8.60 $8.44 $8.44 $8.44 12,700
2016-07-21 $8.26 $8.65 $8.26 $8.64 $8.64 16,900
2016-07-20 $8.38 $8.45 $8.30 $8.36 $8.36 11,500
2016-07-19 $8.35 $8.37 $8.34 $8.34 $8.34 5,700
2016-07-18 $8.35 $8.46 $8.30 $8.30 $8.30 6,900
2016-07-15 $8.42 $8.45 $8.31 $8.36 $8.36 16,400
2016-07-14 $8.41 $8.50 $8.35 $8.42 $8.42 33,300
2016-07-13 $8.45 $8.46 $8.45 $8.45 $8.45 700
2016-07-12 $8.46 $8.51 $8.42 $8.51 $8.51 16,100
2016-07-11 $8.57 $8.80 $8.42 $8.45 $8.45 24,600
2016-07-08 $8.37 $8.57 $8.37 $8.50 $8.50 18,700
2016-07-07 $8.56 $8.60 $8.45 $8.45 $8.45 13,700
2016-07-06 $8.55 $8.59 $8.27 $8.59 $8.59 19,800
2016-07-05 $8.40 $8.55 $8.35 $8.55 $8.55 14,300
2016-07-01 $8.36 $8.44 $8.25 $8.42 $8.42 36,700
2016-06-30 $8.36 $8.36 $8.36 $8.36 $8.36 1,200
2016-06-29 $8.35 $8.36 $8.35 $8.36 $8.36 3,000
2016-06-28 $8.39 $8.40 $8.35 $8.35 $8.35 20,200
2016-06-27 $8.33 $8.39 $8.31 $8.39 $8.39 5,400
2016-06-24 $8.32 $8.40 $8.29 $8.30 $8.30 8,100
2016-06-23 $8.34 $8.39 $8.32 $8.32 $8.32 6,600
2016-06-22 $8.40 $8.40 $8.30 $8.30 $8.30 11,900
2016-06-21 $8.38 $8.45 $8.38 $8.41 $8.41 16,000
2016-06-20 $8.40 $8.41 $8.36 $8.40 $8.40 4,500
2016-06-17 $8.40 $8.42 $8.35 $8.40 $8.40 25,100
2016-06-16 $8.36 $8.42 $8.36 $8.40 $8.40 9,600
2016-06-15 $8.40 $8.45 $8.40 $8.42 $8.42 13,300
2016-06-14 $8.37 $8.37 $8.37 $8.37 $8.37 4,500
2016-06-13 $8.44 $8.44 $8.35 $8.40 $8.40 14,400
2016-06-10 $8.40 $8.40 $8.40 $8.40 $8.40 2,300
2016-06-09 $8.45 $8.46 $8.40 $8.44 $8.44 24,200
2016-06-08 $8.44 $8.48 $8.44 $8.44 $8.44 14,600
2016-06-07 $8.45 $8.48 $8.45 $8.47 $8.47 7,700
2016-06-06 $8.43 $8.52 $8.43 $8.50 $8.50 15,900
2016-06-03 $8.48 $8.49 $8.44 $8.44 $8.44 11,600
2016-06-02 $8.42 $8.55 $8.40 $8.43 $8.43 22,000
2016-06-01 $8.50 $8.68 $8.40 $8.42 $8.42 30,300
2016-05-31 $8.30 $8.35 $8.30 $8.35 $8.35 2,800
2016-05-27 $8.29 $8.35 $8.29 $8.29 $8.29 17,200
2016-05-26 $8.29 $8.38 $8.25 $8.38 $8.38 4,500
2016-05-25 $8.39 $8.40 $8.30 $8.30 $8.30 14,400
2016-05-24 $8.50 $8.50 $8.35 $8.44 $8.44 67,400
2016-05-23 $8.50 $8.51 $8.41 $8.45 $8.45 8,100
2016-05-20 $8.51 $8.57 $8.50 $8.50 $8.50 12,300
2016-05-19 $8.51 $8.60 $8.51 $8.60 $8.60 2,600
2016-05-18 $8.60 $8.63 $8.60 $8.60 $8.60 10,600
2016-05-17 $8.47 $8.62 $8.47 $8.61 $8.61 4,000
2016-05-16 $8.51 $8.64 $8.51 $8.52 $8.52 13,000
2016-05-13 $8.58 $8.64 $8.55 $8.60 $8.60 2,600
2016-05-12 $8.58 $8.61 $8.58 $8.61 $8.61 4,800
2016-05-11 $8.40 $8.59 $8.40 $8.59 $8.59 10,400
2016-05-10 $8.55 $8.64 $8.46 $8.46 $8.46 53,100
2016-05-09 $8.57 $8.95 $8.55 $8.55 $8.55 13,400
2016-05-06 $8.49 $8.57 $8.49 $8.57 $8.57 32,200
2016-05-05 $8.50 $8.50 $8.45 $8.45 $8.45 32,900
2016-05-04 $8.63 $8.63 $8.45 $8.50 $8.50 12,500
2016-05-03 $8.49 $8.51 $8.49 $8.51 $8.51 7,500
2016-05-02 $8.50 $8.51 $8.48 $8.50 $8.50 40,600
2016-04-29 $8.55 $8.55 $8.48 $8.50 $8.50 49,100
2016-04-28 $8.59 $8.90 $8.55 $8.55 $8.55 10,300
2016-04-27 $8.60 $8.70 $8.48 $8.55 $8.55 57,100
2016-04-26 $8.48 $8.63 $8.48 $8.48 $8.48 12,300
2016-04-25 $8.60 $8.67 $8.48 $8.48 $8.48 2,900
2016-04-22 $8.60 $8.82 $8.60 $8.60 $8.60 8,900
2016-04-21 $8.47 $8.60 $8.47 $8.53 $8.53 16,600
2016-04-20 $8.52 $8.52 $8.35 $8.49 $8.49 94,100
2016-04-19 $8.69 $8.80 $8.58 $8.62 $8.62 16,400
2016-04-18 $8.59 $8.70 $8.59 $8.69 $8.69 14,100
2016-04-15 $8.63 $8.64 $8.63 $8.63 $8.63 22,500
2016-04-14 $8.60 $8.64 $8.60 $8.63 $8.63 19,700
2016-04-13 $8.68 $8.70 $8.60 $8.60 $8.60 22,100
2016-04-12 $8.67 $8.68 $8.62 $8.67 $8.67 18,700
2016-04-11 $8.63 $8.68 $8.63 $8.65 $8.65 19,100
2016-04-08 $8.70 $8.70 $8.60 $8.60 $8.60 26,100
2016-04-07 $8.60 $8.80 $8.60 $8.67 $8.67 7,800
2016-04-06 $8.54 $8.56 $8.54 $8.56 $8.56 21,000
2016-04-05 $8.46 $8.55 $8.46 $8.55 $8.55 12,100
2016-04-04 $8.12 $8.55 $8.12 $8.55 $8.55 33,600
2016-04-01 $8.35 $8.35 $8.20 $8.24 $8.24 8,200
2016-03-31 $8.40 $8.53 $8.31 $8.38 $8.38 17,800
2016-03-30 $8.36 $8.50 $8.36 $8.39 $8.39 33,700
2016-03-29 $8.35 $8.50 $8.35 $8.36 $8.36 9,900
2016-03-28 $8.55 $8.70 $8.50 $8.50 $8.50 30,900
2016-03-24 $8.20 $8.60 $8.20 $8.58 $8.58 14,100
2016-03-23 $8.30 $8.30 $8.17 $8.25 $8.25 14,400
2016-03-22 $8.49 $8.50 $8.35 $8.40 $8.40 10,300
2016-03-21 $8.30 $8.30 $8.15 $8.30 $8.30 32,400
2016-03-18 $8.25 $8.49 $8.05 $8.29 $8.29 13,500
2016-03-17 $8.45 $8.45 $8.05 $8.25 $8.25 16,700
2016-03-16 $8.20 $8.30 $8.05 $8.30 $8.30 10,600
2016-03-15 $8.40 $8.45 $8.05 $8.30 $8.30 17,800
2016-03-14 $8.45 $8.45 $8.32 $8.40 $8.40 8,600
2016-03-11 $8.40 $8.40 $8.30 $8.32 $8.32 5,600
2016-03-10 $8.30 $8.44 $8.12 $8.43 $8.43 4,500
2016-03-09 $8.41 $8.44 $8.10 $8.40 $8.40 2,700
2016-03-08 $8.44 $8.47 $8.44 $8.45 $8.45 44,100
2016-03-07 $8.47 $8.55 $8.30 $8.45 $8.45 19,700
2016-03-04 $8.41 $8.45 $8.38 $8.45 $8.45 18,400
2016-03-03 $8.39 $8.45 $8.15 $8.40 $8.40 31,700
2016-03-02 $8.38 $8.49 $8.38 $8.45 $8.45 21,500
2016-03-01 $8.40 $8.43 $8.35 $8.43 $8.43 2,900
2016-02-29 $8.31 $8.50 $8.31 $8.35 $8.35 3,900
2016-02-26 $8.30 $8.40 $8.30 $8.40 $8.40 3,900
2016-02-25 $8.40 $8.52 $8.22 $8.40 $8.40 15,300
2016-02-24 $8.20 $8.60 $8.09 $8.39 $8.39 46,000
2016-02-23 $8.23 $8.25 $8.15 $8.20 $8.20 22,800
2016-02-22 $7.96 $8.88 $7.95 $8.20 $8.20 109,400
2016-02-19 $7.85 $7.95 $7.75 $7.85 $7.85 41,500
2016-02-18 $7.78 $7.92 $7.78 $7.92 $7.92 9,600
2016-02-17 $7.65 $7.75 $7.58 $7.71 $7.71 7,800
2016-02-16 $7.63 $7.98 $7.60 $7.65 $7.65 17,900
2016-02-12 $7.63 $7.70 $7.63 $7.63 $7.63 7,900
2016-02-11 $7.60 $7.74 $7.60 $7.68 $7.68 30,600
2016-02-10 $7.80 $7.80 $7.61 $7.72 $7.72 29,600
2016-02-09 $7.70 $7.83 $7.65 $7.83 $7.83 21,300
2016-02-08 $7.90 $7.90 $7.73 $7.73 $7.73 13,600
2016-02-05 $7.88 $7.94 $7.88 $7.90 $7.90 27,300
2016-02-04 $8.12 $8.14 $7.90 $7.95 $7.95 280,600
2016-02-03 $8.08 $8.11 $8.06 $8.11 $8.11 13,000
2016-02-02 $8.01 $8.25 $8.01 $8.10 $8.10 23,300
2016-02-01 $8.01 $8.15 $8.01 $8.03 $8.03 4,400
2016-01-29 $8.07 $8.18 $7.95 $8.18 $8.18 39,800
2016-01-28 $8.05 $8.07 $8.01 $8.01 $8.01 17,100
2016-01-27 $8.05 $8.20 $8.00 $8.00 $8.00 33,700
2016-01-26 $8.00 $8.09 $7.90 $8.00 $8.00 12,900
2016-01-25 $7.91 $8.02 $7.91 $8.00 $8.00 21,500
2016-01-22 $7.96 $8.05 $7.80 $7.99 $7.99 11,600
2016-01-21 $7.92 $8.10 $7.80 $8.01 $8.01 11,600
2016-01-20 $7.97 $8.05 $7.75 $7.77 $7.77 16,000
2016-01-19 $8.15 $8.15 $7.97 $7.97 $7.97 92,100
2016-01-15 $8.20 $8.25 $8.13 $8.20 $8.20 15,900
2016-01-14 $8.12 $8.30 $8.12 $8.30 $8.30 15,700
2016-01-13 $8.32 $8.32 $8.15 $8.16 $8.16 25,600
2016-01-12 $8.30 $8.40 $8.30 $8.33 $8.33 8,400
2016-01-11 $8.26 $8.48 $8.25 $8.30 $8.30 28,100
2016-01-08 $8.32 $8.35 $8.25 $8.25 $8.25 8,100
2016-01-07 $8.35 $8.38 $8.29 $8.38 $8.38 22,300
2016-01-06 $8.45 $8.45 $8.25 $8.35 $8.35 22,200
2016-01-05 $8.55 $8.57 $8.45 $8.45 $8.45 13,900
2016-01-04 $8.62 $8.71 $8.55 $8.68 $8.68 6,100
2015-12-31 $8.50 $8.80 $8.50 $8.80 $8.80 15,300
2015-12-30 $8.62 $8.82 $8.62 $8.62 $8.62 6,900
2015-12-29 $8.72 $8.75 $8.30 $8.62 $8.62 26,400
2015-12-28 $8.81 $8.81 $8.65 $8.70 $8.70 33,300
2015-12-24 $8.70 $8.84 $8.70 $8.81 $8.81 6,900
2015-12-23 $8.69 $8.89 $8.56 $8.70 $8.70 83,000
2015-12-22 $8.60 $8.74 $8.60 $8.67 $8.67 47,100
2015-12-21 $8.47 $8.89 $8.47 $8.60 $8.60 18,800
2015-12-18 $8.55 $8.60 $8.40 $8.45 $8.45 15,900
2015-12-17 $8.62 $8.68 $8.58 $8.60 $8.60 55,800
2015-12-16 $8.65 $8.70 $8.58 $8.65 $8.65 37,300
2015-12-15 $8.59 $8.72 $8.59 $8.65 $8.65 51,800
2015-12-14 $8.72 $8.72 $8.60 $8.60 $8.60 11,900
2015-12-11 $8.67 $8.72 $8.67 $8.70 $8.70 25,400
2015-12-10 $8.71 $8.75 $8.67 $8.70 $8.70 34,000
2015-12-09 $8.80 $8.97 $8.70 $8.70 $8.70 71,000
2015-12-08 $8.83 $8.87 $8.70 $8.70 $8.70 27,400
2015-12-07 $8.80 $8.97 $8.79 $8.85 $8.85 19,200
2015-12-04 $8.97 $8.98 $8.87 $8.91 $8.91 28,200
2015-12-03 $8.95 $8.95 $8.94 $8.94 $8.94 5,400
2015-12-02 $8.95 $9.02 $8.95 $8.99 $8.99 29,300
2015-12-01 $8.99 $9.02 $8.94 $8.95 $8.95 12,000
2015-11-30 $8.93 $9.03 $8.93 $8.98 $8.98 78,000
2015-11-27 $8.95 $9.04 $8.94 $9.02 $9.02 21,900
2015-11-25 $9.02 $9.03 $8.95 $8.98 $8.98 28,700
2015-11-24 $9.08 $9.08 $8.96 $9.03 $9.03 52,000
2015-11-23 $9.04 $9.10 $9.03 $9.10 $9.10 17,600
2015-11-20 $9.04 $9.07 $9.03 $9.05 $9.05 18,600
2015-11-19 $9.05 $9.05 $9.03 $9.04 $9.04 23,600
2015-11-18 $9.05 $9.09 $9.05 $9.05 $9.05 23,300
2015-11-17 $9.07 $9.09 $9.04 $9.06 $9.06 27,300
2015-11-16 $9.05 $9.10 $9.05 $9.07 $9.07 36,400
2015-11-13 $9.07 $9.10 $9.06 $9.06 $9.06 14,700
2015-11-12 $9.10 $9.13 $9.03 $9.06 $9.06 62,100
2015-11-11 $9.05 $9.13 $9.05 $9.09 $9.09 23,500
2015-11-10 $9.00 $9.10 $8.98 $9.05 $9.05 10,700
2015-11-09 $9.02 $9.09 $8.94 $9.05 $9.05 10,200
2015-11-06 $9.05 $9.12 $9.02 $9.05 $9.05 12,200
2015-11-05 $9.12 $9.16 $9.05 $9.06 $9.06 5,400
2015-11-04 $9.14 $9.20 $9.13 $9.13 $9.13 32,400
2015-11-03 $9.13 $9.15 $9.06 $9.14 $9.14 26,500
2015-11-02 $9.07 $9.15 $9.01 $9.05 $9.05 23,800
2015-10-30 $9.13 $9.13 $9.07 $9.12 $9.12 8,100
2015-10-29 $9.07 $9.13 $9.07 $9.12 $9.12 18,700
2015-10-28 $9.10 $9.13 $9.07 $9.11 $9.11 47,300
2015-10-27 $9.14 $9.15 $9.10 $9.10 $9.10 9,100
2015-10-26 $9.14 $9.16 $9.14 $9.15 $9.15 7,500
2015-10-23 $9.11 $9.15 $9.11 $9.15 $9.15 66,000
2015-10-22 $9.12 $9.14 $9.10 $9.14 $9.14 4,300
2015-10-21 $9.11 $9.15 $9.07 $9.13 $9.13 10,800
2015-10-20 $9.10 $9.15 $9.10 $9.11 $9.11 37,800
2015-10-19 $9.25 $9.25 $9.10 $9.15 $9.15 22,900
2015-10-16 $9.25 $9.28 $9.25 $9.25 $9.25 4,800
2015-10-15 $9.25 $9.29 $9.19 $9.28 $9.28 7,000
2015-10-14 $9.25 $9.28 $9.25 $9.28 $9.28 24,600
2015-10-13 $9.18 $9.40 $9.18 $9.25 $9.25 12,900
2015-10-12 $9.16 $9.30 $9.16 $9.25 $9.25 7,600
2015-10-09 $9.25 $9.42 $9.25 $9.25 $9.25 44,400
2015-10-08 $9.10 $9.24 $9.10 $9.20 $9.20 47,200
2015-10-07 $9.08 $9.25 $9.08 $9.18 $9.18 33,000
2015-10-06 $9.20 $9.23 $9.02 $9.13 $9.13 21,200
2015-10-05 $9.15 $9.25 $9.15 $9.23 $9.23 9,600
2015-10-02 $9.16 $9.21 $9.16 $9.21 $9.21 2,400
2015-10-01 $9.04 $9.25 $9.00 $9.25 $9.25 54,900
2015-09-30 $9.07 $9.10 $9.00 $9.05 $9.05 28,600
2015-09-29 $9.15 $9.15 $9.03 $9.08 $9.08 28,300
2015-09-28 $9.13 $9.20 $9.06 $9.13 $9.13 16,100
2015-09-25 $9.20 $9.25 $9.06 $9.19 $9.19 17,400
2015-09-24 $9.15 $9.25 $8.95 $9.21 $9.21 12,700
2015-09-23 $9.23 $9.24 $9.06 $9.15 $9.15 11,700
2015-09-22 $9.11 $9.23 $9.10 $9.23 $9.23 21,700
2015-09-21 $9.18 $9.19 $9.03 $9.15 $9.15 12,500
2015-09-18 $9.24 $9.27 $9.21 $9.25 $9.25 52,000
2015-09-17 $9.25 $9.30 $9.22 $9.25 $9.25 23,400
2015-09-16 $9.26 $9.35 $9.25 $9.25 $9.25 5,200
2015-09-15 $9.12 $9.29 $9.12 $9.26 $9.26 8,400
2015-09-14 $9.23 $9.25 $9.23 $9.25 $9.25 5,000
2015-09-11 $9.25 $9.26 $9.12 $9.25 $9.25 32,400
2015-09-10 $9.35 $9.35 $9.25 $9.28 $9.28 4,300
2015-09-09 $9.25 $9.43 $9.25 $9.25 $9.25 7,800
2015-09-08 $9.12 $9.40 $9.12 $9.30 $9.30 10,200
2015-09-04 $9.27 $9.30 $9.13 $9.24 $9.24 29,300
2015-09-03 $9.26 $9.35 $9.25 $9.25 $9.25 12,300
2015-09-02 $9.12 $9.31 $9.12 $9.31 $9.31 4,100
2015-09-01 $9.16 $9.20 $9.10 $9.10 $9.10 10,200

Crimson Wine Group Ltd (CWGL) News Headlines

Recent Crimson Wine Group Ltd (CWGL) News
Similar Companies to Crimson Wine Group Ltd (CWGL) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.