Daktronics Inc (DAKT) Exchange: NASDAQ

Data as of April 26, 2024

$9.29 ($0.00) 0.00%

Daktronics Inc - Daily Information
Click for more stock information on Daktronics Inc.
Daily Information Data
Date April 26, 2024
Open $9.34
Previous Close $9.29
High $9.37
Low $9.23
Adjusted Open $9.34
Previous Adjusted Close $9.29
Adjusted High $9.37
Adjusted Low $9.23

About Daktronics Inc (DAKT)

Founded in 1968, Daktronics Inc (DAKT) has grown into a global manufacturing leader in digital signage, scoreboards, large video displays, audio systems, and related professional services. Headquartered in Brookings, South Dakota, Daktronics posesses 60 sales, support, and production facilities everywhere in world with more than 8,500 employees. Daktronics has credits to its name, including the introduction of the first fully integrated, all-in-one scoring and display system launched in 1984 and the first company to ever install a full-color, 360-degree led video display. Their passion to create powerful marketing and entertainment solutions and they are dedicated to engineering the very best in visual experiences. Since its inception, Daktronics has grown to include sign, display, storage and processing systems, enabling custom content creation, deployment, and network solutions. They are recognized as the technological leader in digital display solutions and networked products, working with universities, stadiums, businesses and government agencies worldwide to create digital networks that can improve productivity, reduce time and labor costs, and help businesses stand out from the rest.

Historical Stock Data for Daktronics Inc (DAKT)

Date Open High Low Close Adj.Close Volume
2024-04-26 $9.34 $9.37 $9.23 $9.29 $9.29 209,681
2024-04-25 $9.41 $9.50 $9.22 $9.29 $9.29 269,544
2024-04-24 $9.33 $9.55 $9.25 $9.55 $9.55 269,291
2024-04-23 $9.16 $9.30 $9.10 $9.29 $9.29 151,958
2024-04-22 $9.19 $9.20 $8.93 $9.11 $9.11 277,731
2024-04-19 $9.17 $9.36 $9.02 $9.14 $9.14 334,962
2024-04-18 $8.99 $9.31 $8.96 $9.22 $9.22 495,585
2024-04-17 $9.11 $9.21 $8.89 $8.96 $8.96 376,081
2024-04-16 $8.85 $9.12 $8.81 $9.06 $9.06 374,554
2024-04-15 $9.49 $9.57 $8.90 $8.91 $8.91 360,115
2024-04-12 $9.67 $9.67 $9.23 $9.48 $9.48 438,172
2024-04-11 $9.65 $9.78 $9.63 $9.70 $9.70 262,652
2024-04-10 $9.80 $9.94 $9.62 $9.65 $9.65 476,605
2024-04-09 $10.32 $10.32 $9.86 $9.92 $9.92 330,794
2024-04-08 $10.30 $10.31 $10.24 $10.25 $10.25 367,179
2024-04-05 $10.04 $10.30 $10.04 $10.28 $10.28 471,459
2024-04-04 $10.11 $10.36 $9.88 $10.04 $10.04 393,130
2024-04-03 $9.88 $10.13 $9.88 $10.00 $10.00 448,606
2024-04-02 $9.94 $10.06 $9.82 $9.96 $9.96 365,730
2024-04-01 $9.82 $10.14 $9.79 $10.02 $10.02 345,082
2024-03-28 $9.82 $9.99 $9.78 $9.96 $9.96 433,843
2024-03-27 $9.61 $9.85 $9.51 $9.83 $9.83 370,064
2024-03-26 $9.63 $10.02 $9.57 $9.57 $9.57 506,991
2024-03-25 $9.39 $9.55 $9.35 $9.53 $9.53 385,636
2024-03-22 $9.56 $9.60 $9.28 $9.39 $9.39 430,658
2024-03-21 $9.40 $9.68 $9.39 $9.55 $9.55 457,506
2024-03-20 $9.27 $9.42 $9.16 $9.40 $9.40 458,577
2024-03-19 $9.29 $9.30 $9.01 $9.24 $9.24 469,393
2024-03-18 $9.26 $9.44 $9.25 $9.33 $9.33 385,916
2024-03-15 $9.26 $9.52 $9.24 $9.26 $9.26 743,641
2024-03-14 $9.26 $9.33 $9.19 $9.31 $9.31 434,384
2024-03-13 $9.27 $9.56 $9.17 $9.30 $9.30 491,584
2024-03-12 $8.97 $9.33 $8.95 $9.26 $9.26 745,067
2024-03-11 $8.73 $9.01 $8.69 $8.97 $8.97 499,650
2024-03-08 $8.88 $8.97 $8.62 $8.72 $8.72 681,491
2024-03-07 $8.81 $8.91 $8.68 $8.85 $8.85 419,101
2024-03-06 $8.76 $8.99 $8.66 $8.81 $8.81 506,025
2024-03-05 $8.74 $8.94 $8.69 $8.79 $8.79 524,668
2024-03-04 $8.78 $8.98 $8.68 $8.79 $8.79 626,589
2024-03-01 $8.72 $9.03 $8.69 $8.78 $8.78 601,877
2024-02-29 $8.90 $9.44 $8.55 $8.68 $8.68 1,282,490
2024-02-28 $7.55 $9.25 $7.38 $8.80 $8.80 1,835,094
2024-02-27 $8.50 $8.64 $8.12 $8.13 $8.13 1,081,648
2024-02-26 $8.34 $8.59 $8.31 $8.48 $8.48 844,345
2024-02-23 $8.01 $8.35 $8.01 $8.30 $8.30 710,371
2024-02-22 $7.90 $8.08 $7.75 $8.01 $8.01 625,771
2024-02-21 $7.58 $7.89 $7.50 $7.85 $7.85 467,986
2024-02-20 $7.67 $7.70 $7.50 $7.58 $7.58 509,905
2024-02-16 $7.84 $7.92 $7.69 $7.71 $7.71 467,262
2024-02-15 $7.68 $7.79 $7.50 $7.79 $7.79 461,217
2024-02-14 $7.47 $7.65 $7.32 $7.64 $7.64 493,778
2024-02-13 $7.60 $7.68 $7.40 $7.42 $7.42 436,255
2024-02-12 $7.59 $7.90 $7.59 $7.81 $7.81 377,742
2024-02-09 $7.51 $7.64 $7.46 $7.60 $7.60 413,635
2024-02-08 $7.36 $7.60 $7.36 $7.52 $7.52 473,642
2024-02-07 $7.29 $7.45 $7.20 $7.35 $7.35 469,235
2024-02-06 $7.54 $7.54 $7.20 $7.27 $7.27 426,313
2024-02-05 $7.58 $7.60 $7.40 $7.52 $7.52 524,814
2024-02-02 $7.80 $7.81 $7.61 $7.69 $7.69 305,535
2024-02-01 $7.64 $7.84 $7.64 $7.81 $7.81 276,358
2024-01-31 $7.96 $7.96 $7.58 $7.58 $7.58 472,939
2024-01-30 $7.94 $7.96 $7.73 $7.82 $7.82 264,688
2024-01-29 $8.08 $8.14 $7.88 $7.96 $7.96 478,067
2024-01-26 $8.26 $8.35 $7.92 $8.00 $8.00 442,553
2024-01-25 $8.00 $8.27 $8.00 $8.26 $8.26 468,068
2024-01-24 $7.74 $7.88 $7.68 $7.87 $7.87 563,527
2024-01-23 $7.52 $7.82 $7.48 $7.67 $7.67 538,366
2024-01-22 $7.66 $7.75 $7.39 $7.47 $7.47 1,052,989
2024-01-19 $8.11 $8.15 $7.58 $7.66 $7.66 1,121,709
2024-01-18 $7.85 $8.07 $7.73 $8.05 $8.05 499,934
2024-01-17 $7.81 $7.90 $7.65 $7.77 $7.77 412,563
2024-01-16 $8.04 $8.09 $7.88 $7.92 $7.92 416,631
2024-01-12 $8.18 $8.35 $8.00 $8.04 $8.04 411,071
2024-01-11 $8.01 $8.16 $7.92 $8.09 $8.09 928,852
2024-01-10 $7.88 $8.11 $7.81 $8.00 $8.00 751,151
2024-01-09 $7.94 $8.06 $7.88 $7.89 $7.89 688,333
2024-01-08 $7.93 $8.13 $7.90 $8.13 $8.13 516,177
2024-01-05 $7.90 $7.99 $7.75 $7.93 $7.93 726,265
2024-01-04 $8.61 $8.70 $7.95 $7.95 $7.95 693,930
2024-01-03 $8.55 $8.91 $8.54 $8.63 $8.63 667,186
2024-01-02 $8.36 $8.79 $8.26 $8.54 $8.54 1,040,806
2023-12-29 $8.44 $8.61 $8.36 $8.48 $8.48 1,043,928
2023-12-28 $8.41 $8.44 $8.25 $8.42 $8.42 387,627
2023-12-27 $8.68 $8.72 $8.37 $8.41 $8.41 502,654
2023-12-26 $8.58 $8.73 $8.51 $8.69 $8.69 433,646
2023-12-22 $8.68 $8.74 $8.46 $8.57 $8.57 689,803
2023-12-21 $8.69 $8.86 $8.63 $8.68 $8.68 396,247
2023-12-20 $8.56 $8.86 $8.55 $8.60 $8.60 457,700
2023-12-19 $8.43 $8.63 $8.39 $8.61 $8.61 546,559
2023-12-18 $8.48 $8.57 $8.35 $8.39 $8.39 626,063
2023-12-15 $8.52 $8.52 $8.28 $8.43 $8.43 1,061,093
2023-12-14 $8.48 $8.66 $8.23 $8.41 $8.41 1,017,812
2023-12-13 $8.21 $8.60 $8.18 $8.43 $8.43 741,379
2023-12-12 $8.30 $8.42 $8.12 $8.24 $8.24 686,178
2023-12-11 $8.39 $8.50 $8.29 $8.30 $8.30 880,126
2023-12-08 $8.44 $8.80 $8.37 $8.43 $8.43 997,680
2023-12-07 $8.57 $8.57 $8.26 $8.44 $8.44 901,676
2023-12-06 $8.80 $8.85 $7.94 $8.56 $8.56 1,217,121
2023-12-05 $9.03 $10.03 $8.75 $8.80 $8.80 2,171,605
2023-12-04 $10.88 $10.93 $10.18 $10.25 $10.25 1,034,419
2023-12-01 $10.43 $10.97 $10.28 $10.87 $10.87 657,731
2023-11-30 $10.91 $10.91 $10.10 $10.43 $10.43 883,375
2023-11-29 $11.35 $11.45 $10.85 $10.87 $10.87 546,002
2023-11-28 $11.77 $11.77 $11.23 $11.27 $11.27 624,964
2023-11-27 $12.17 $12.42 $11.74 $11.76 $11.76 693,184
2023-11-24 $11.93 $12.23 $11.88 $12.17 $12.17 283,622
2023-11-22 $11.81 $12.01 $11.75 $11.91 $11.91 525,454
2023-11-21 $11.41 $11.75 $11.27 $11.74 $11.74 628,709
2023-11-20 $11.30 $11.45 $11.25 $11.41 $11.41 551,052
2023-11-17 $11.00 $11.46 $10.96 $11.33 $11.33 581,892
2023-11-16 $11.01 $11.06 $10.81 $10.92 $10.92 340,792
2023-11-15 $11.00 $11.67 $10.81 $11.12 $11.12 823,109
2023-11-14 $10.15 $10.93 $10.12 $10.93 $10.93 688,139
2023-11-13 $10.39 $10.39 $9.86 $9.99 $9.99 392,117
2023-11-10 $9.90 $10.42 $9.76 $10.31 $10.31 779,465
2023-11-09 $10.00 $10.00 $9.72 $9.84 $9.84 255,639
2023-11-08 $9.62 $9.94 $9.57 $9.89 $9.89 309,725
2023-11-07 $9.65 $9.67 $9.40 $9.55 $9.55 219,312
2023-11-06 $9.65 $9.99 $9.51 $9.62 $9.62 441,254
2023-11-03 $9.58 $9.69 $9.28 $9.57 $9.57 289,124
2023-11-02 $9.69 $9.82 $9.42 $9.49 $9.49 226,905
2023-11-01 $9.72 $9.72 $9.30 $9.62 $9.62 333,806
2023-10-31 $9.54 $10.00 $9.20 $9.62 $9.62 820,167
2023-10-30 $9.80 $10.15 $9.53 $9.65 $9.65 839,923
2023-10-27 $9.66 $9.74 $9.45 $9.69 $9.69 298,127
2023-10-26 $9.80 $9.84 $9.27 $9.53 $9.53 477,328
2023-10-25 $9.20 $9.86 $9.15 $9.79 $9.79 699,655
2023-10-24 $9.08 $9.43 $9.08 $9.26 $9.26 279,483
2023-10-23 $9.06 $9.17 $8.83 $8.96 $8.96 400,207
2023-10-20 $9.06 $9.15 $8.84 $9.07 $9.07 292,050
2023-10-19 $9.20 $9.20 $8.87 $9.01 $9.01 312,770
2023-10-18 $9.60 $9.60 $9.18 $9.26 $9.26 238,306
2023-10-17 $9.42 $9.65 $9.36 $9.60 $9.60 319,447
2023-10-16 $9.13 $9.44 $9.09 $9.43 $9.43 426,932
2023-10-13 $9.39 $9.46 $9.01 $9.02 $9.02 245,034
2023-10-12 $9.55 $9.55 $9.27 $9.36 $9.36 304,516
2023-10-11 $9.40 $9.64 $9.40 $9.44 $9.44 296,759
2023-10-10 $9.29 $9.65 $9.29 $9.39 $9.39 430,632
2023-10-09 $9.12 $9.30 $8.93 $9.21 $9.21 272,852
2023-10-06 $8.82 $9.39 $8.81 $9.16 $9.16 427,133
2023-10-05 $8.82 $8.88 $8.65 $8.84 $8.84 372,580
2023-10-04 $8.78 $8.93 $8.74 $8.86 $8.86 516,453
2023-10-03 $8.90 $8.90 $8.61 $8.68 $8.68 437,054
2023-10-02 $8.97 $9.15 $8.91 $8.92 $8.92 536,104
2023-09-29 $9.15 $9.20 $8.88 $8.92 $8.92 425,206
2023-09-28 $9.08 $9.42 $8.99 $9.09 $9.09 526,822
2023-09-27 $8.79 $9.25 $8.79 $9.06 $9.06 741,577
2023-09-26 $8.75 $8.92 $8.72 $8.75 $8.75 284,551
2023-09-25 $8.75 $8.94 $8.60 $8.92 $8.92 264,475
2023-09-22 $9.00 $9.13 $8.81 $8.83 $8.83 318,848
2023-09-21 $8.82 $8.97 $8.64 $8.95 $8.95 328,801
2023-09-20 $9.12 $9.28 $8.94 $8.97 $8.97 289,395
2023-09-19 $9.03 $9.15 $8.88 $9.08 $9.08 246,308
2023-09-18 $9.02 $9.21 $8.91 $9.03 $9.03 396,404
2023-09-15 $9.30 $9.40 $8.70 $8.92 $8.92 902,828
2023-09-14 $9.49 $9.69 $9.16 $9.30 $9.30 397,060
2023-09-13 $9.85 $9.85 $9.11 $9.38 $9.38 650,937
2023-09-12 $9.90 $10.27 $9.80 $9.82 $9.82 856,755
2023-09-11 $9.10 $9.85 $9.10 $9.85 $9.85 1,080,903
2023-09-08 $8.99 $9.13 $8.81 $9.06 $9.06 392,008
2023-09-07 $9.00 $9.10 $8.54 $9.00 $9.00 709,443
2023-09-06 $9.36 $9.97 $8.59 $8.89 $8.89 2,312,839
2023-09-05 $8.09 $8.44 $7.98 $8.38 $8.38 485,130
2023-09-01 $8.40 $8.48 $8.07 $8.10 $8.10 321,649
2023-08-31 $8.45 $8.55 $8.25 $8.36 $8.36 321,170
2023-08-30 $8.44 $8.60 $8.37 $8.46 $8.46 386,748
2023-08-29 $8.53 $8.69 $8.41 $8.54 $8.54 369,021
2023-08-28 $8.50 $8.70 $8.34 $8.55 $8.55 430,586
2023-08-25 $8.30 $8.43 $8.15 $8.41 $8.41 409,738
2023-08-24 $8.24 $8.29 $8.10 $8.25 $8.25 413,464
2023-08-23 $8.11 $8.31 $8.11 $8.20 $8.20 252,718
2023-08-22 $8.17 $8.24 $8.09 $8.19 $8.19 224,938
2023-08-21 $8.04 $8.15 $7.88 $8.09 $8.09 293,889
2023-08-18 $7.62 $8.08 $7.44 $8.04 $8.04 246,946
2023-08-17 $7.94 $7.99 $7.68 $7.84 $7.84 279,539
2023-08-16 $8.12 $8.23 $7.88 $7.93 $7.93 309,854
2023-08-15 $8.11 $8.32 $8.06 $8.13 $8.13 293,607
2023-08-14 $7.97 $8.17 $7.90 $8.11 $8.11 319,442
2023-08-11 $7.86 $8.02 $7.81 $7.95 $7.95 345,757
2023-08-10 $7.88 $7.99 $7.78 $7.83 $7.83 265,679
2023-08-09 $7.79 $7.90 $7.68 $7.84 $7.84 265,979
2023-08-08 $7.78 $7.82 $7.61 $7.78 $7.78 256,481
2023-08-07 $7.61 $7.78 $7.45 $7.77 $7.77 294,124
2023-08-04 $7.50 $7.70 $7.45 $7.54 $7.54 241,974
2023-08-03 $7.32 $7.53 $7.29 $7.49 $7.49 175,515
2023-08-02 $7.27 $7.54 $7.27 $7.34 $7.34 261,281
2023-08-01 $7.19 $7.37 $7.12 $7.35 $7.35 250,366
2023-07-31 $7.07 $7.20 $7.02 $7.19 $7.19 210,055
2023-07-28 $7.07 $7.24 $7.01 $7.02 $7.02 300,000
2023-07-27 $6.91 $7.08 $6.91 $7.03 $7.03 238,380
2023-07-26 $6.83 $6.91 $6.74 $6.90 $6.90 134,809
2023-07-25 $6.83 $6.93 $6.78 $6.86 $6.86 149,053
2023-07-24 $6.99 $7.12 $6.68 $6.77 $6.77 354,184
2023-07-21 $6.64 $7.03 $6.64 $6.97 $6.97 593,546
2023-07-20 $6.58 $6.68 $6.46 $6.62 $6.62 291,787
2023-07-19 $6.69 $6.69 $6.50 $6.58 $6.58 318,174
2023-07-18 $6.70 $6.95 $6.53 $6.60 $6.60 497,347
2023-07-17 $6.44 $6.87 $6.44 $6.71 $6.71 702,932
2023-07-14 $6.79 $6.97 $6.33 $6.42 $6.42 708,953
2023-07-13 $7.46 $7.51 $6.49 $6.80 $6.80 1,133,243
2023-07-12 $7.06 $8.65 $7.06 $7.33 $7.33 2,190,732
2023-07-11 $6.26 $6.26 $5.99 $6.11 $6.11 219,648
2023-07-10 $6.20 $6.26 $6.11 $6.26 $6.26 119,434
2023-07-07 $6.13 $6.29 $6.04 $6.20 $6.20 237,871
2023-07-06 $6.24 $6.27 $6.00 $6.11 $6.11 214,500
2023-07-05 $6.45 $6.50 $6.27 $6.29 $6.29 160,334
2023-07-03 $6.40 $6.48 $6.32 $6.40 $6.40 85,864
2023-06-30 $6.50 $6.57 $6.37 $6.40 $6.40 206,202
2023-06-29 $6.27 $6.50 $6.27 $6.46 $6.46 217,672
2023-06-28 $6.11 $6.26 $6.00 $6.25 $6.25 245,862
2023-06-27 $6.25 $6.33 $6.14 $6.18 $6.18 249,421
2023-06-26 $6.07 $6.42 $6.04 $6.25 $6.25 528,682
2023-06-23 $6.65 $6.69 $5.94 $6.03 $6.03 4,881,124
2023-06-22 $6.90 $6.98 $6.77 $6.77 $6.77 488,069
2023-06-21 $6.74 $6.97 $6.65 $6.95 $6.95 849,384
2023-06-20 $6.73 $6.83 $6.62 $6.65 $6.65 435,410
2023-06-16 $6.85 $6.97 $6.63 $6.73 $6.73 343,516
2023-06-15 $6.58 $6.88 $6.53 $6.84 $6.84 264,182
2023-06-14 $6.67 $6.91 $6.62 $6.64 $6.64 296,513
2023-06-13 $6.91 $6.91 $6.64 $6.67 $6.67 270,896
2023-06-12 $6.85 $6.97 $6.74 $6.83 $6.83 202,632
2023-06-09 $6.80 $7.04 $6.80 $6.87 $6.87 265,690
2023-06-08 $6.67 $6.96 $6.61 $6.82 $6.82 266,894
2023-06-07 $6.93 $7.15 $6.77 $6.84 $6.84 931,160
2023-06-06 $6.52 $6.98 $6.50 $6.88 $6.88 785,147
2023-06-05 $6.36 $6.63 $6.32 $6.52 $6.52 553,315
2023-06-02 $6.49 $6.52 $6.36 $6.41 $6.41 298,871
2023-06-01 $6.36 $6.55 $6.20 $6.49 $6.49 421,987
2023-05-31 $6.29 $6.34 $6.00 $6.29 $6.29 278,684
2023-05-30 $6.46 $6.75 $6.33 $6.37 $6.37 352,958
2023-05-26 $6.14 $6.49 $6.13 $6.43 $6.43 291,844
2023-05-25 $6.08 $6.24 $5.97 $6.11 $6.11 166,545
2023-05-24 $5.89 $6.12 $5.84 $6.08 $6.08 178,453
2023-05-23 $5.85 $6.27 $5.80 $5.94 $5.94 392,357
2023-05-22 $5.89 $5.97 $5.71 $5.88 $5.88 228,631
2023-05-19 $5.94 $5.95 $5.83 $5.89 $5.89 153,615
2023-05-18 $5.95 $5.99 $5.80 $5.89 $5.89 284,104
2023-05-17 $5.51 $6.00 $5.51 $5.99 $5.99 412,648
2023-05-16 $5.49 $5.57 $5.33 $5.53 $5.53 156,393
2023-05-15 $5.38 $5.55 $5.28 $5.46 $5.46 277,242
2023-05-12 $5.13 $5.58 $5.13 $5.41 $5.41 401,378
2023-05-11 $5.10 $5.19 $5.07 $5.10 $5.10 144,493
2023-05-10 $5.14 $5.17 $5.06 $5.13 $5.13 63,435
2023-05-09 $5.15 $5.15 $5.00 $5.11 $5.11 113,252
2023-05-08 $5.04 $5.31 $4.89 $5.09 $5.09 246,369
2023-05-05 $4.90 $5.04 $4.90 $5.04 $5.04 285,994
2023-05-04 $4.82 $4.95 $4.74 $4.90 $4.90 132,442
2023-05-03 $4.81 $4.95 $4.73 $4.86 $4.86 99,607
2023-05-02 $4.75 $4.86 $4.70 $4.81 $4.81 96,000
2023-05-01 $4.79 $4.92 $4.71 $4.77 $4.77 150,178
2023-04-28 $4.81 $4.93 $4.77 $4.81 $4.81 168,007
2023-04-27 $4.89 $4.90 $4.66 $4.82 $4.82 253,925
2023-04-26 $5.11 $5.23 $4.87 $4.90 $4.90 321,823
2023-04-25 $5.32 $5.34 $5.10 $5.11 $5.11 279,727
2023-04-24 $5.48 $5.49 $5.31 $5.41 $5.41 177,660
2023-04-21 $5.50 $5.71 $5.29 $5.45 $5.45 166,086
2023-04-20 $5.52 $5.69 $5.52 $5.55 $5.55 142,216
2023-04-19 $5.61 $5.66 $5.48 $5.58 $5.58 139,373
2023-04-18 $5.85 $5.85 $5.59 $5.66 $5.66 119,344
2023-04-17 $5.66 $5.83 $5.61 $5.80 $5.80 174,643
2023-04-14 $5.64 $5.68 $5.57 $5.66 $5.66 111,928
2023-04-13 $5.75 $5.78 $5.47 $5.63 $5.63 186,589
2023-04-12 $5.73 $5.87 $5.73 $5.75 $5.75 179,841
2023-04-11 $5.75 $5.79 $5.63 $5.73 $5.73 233,037
2023-04-10 $5.26 $5.75 $5.26 $5.70 $5.70 452,844
2023-04-06 $5.29 $5.42 $5.21 $5.32 $5.32 174,783
2023-04-05 $5.42 $5.49 $5.26 $5.29 $5.29 253,829
2023-04-04 $5.60 $5.63 $5.47 $5.49 $5.49 163,922
2023-04-03 $5.67 $5.76 $5.56 $5.59 $5.59 258,717
2023-03-31 $5.53 $5.70 $5.52 $5.67 $5.67 742,394
2023-03-30 $5.41 $5.56 $5.40 $5.54 $5.54 245,139
2023-03-29 $5.35 $5.60 $5.34 $5.38 $5.38 341,253
2023-03-28 $5.31 $5.35 $5.22 $5.32 $5.32 217,871
2023-03-27 $5.34 $5.35 $5.17 $5.31 $5.31 257,136
2023-03-24 $5.10 $5.31 $5.00 $5.30 $5.30 241,354
2023-03-23 $5.30 $5.36 $5.07 $5.13 $5.13 443,292
2023-03-22 $5.25 $5.34 $5.15 $5.28 $5.28 397,679
2023-03-21 $4.99 $5.29 $4.88 $5.29 $5.29 704,619
2023-03-20 $4.95 $5.00 $4.85 $4.91 $4.91 211,158
2023-03-17 $4.80 $4.93 $4.72 $4.86 $4.86 277,818
2023-03-16 $4.88 $4.93 $4.61 $4.80 $4.80 327,200
2023-03-15 $4.57 $4.85 $4.51 $4.83 $4.83 580,008
2023-03-14 $4.60 $4.70 $4.51 $4.63 $4.63 435,874
2023-03-13 $4.58 $4.61 $4.40 $4.54 $4.54 280,007
2023-03-10 $4.53 $4.71 $4.31 $4.65 $4.65 497,183
2023-03-09 $4.47 $4.54 $4.26 $4.47 $4.47 437,494
2023-03-08 $4.15 $4.55 $3.90 $4.42 $4.42 306,303
2023-03-07 $4.06 $4.11 $3.93 $4.00 $4.00 208,855
2023-03-06 $4.24 $4.24 $4.08 $4.09 $4.09 82,624
2023-03-03 $4.07 $4.26 $4.02 $4.20 $4.20 167,236
2023-03-02 $4.02 $4.10 $3.99 $4.04 $4.04 179,159
2023-03-01 $4.06 $4.12 $4.05 $4.06 $4.06 108,225
2023-02-28 $4.08 $4.14 $4.00 $4.06 $4.06 69,917
2023-02-27 $4.04 $4.06 $4.00 $4.05 $4.05 79,891
2023-02-24 $4.04 $4.07 $3.96 $4.01 $4.01 92,565
2023-02-23 $4.03 $4.15 $4.02 $4.12 $4.12 137,025
2023-02-22 $3.98 $4.05 $3.94 $4.03 $4.03 93,956
2023-02-21 $4.01 $4.09 $3.96 $3.96 $3.96 100,180
2023-02-17 $4.09 $4.12 $4.03 $4.06 $4.06 44,470
2023-02-16 $4.12 $4.18 $4.09 $4.11 $4.11 77,418
2023-02-15 $4.06 $4.25 $4.06 $4.18 $4.18 88,855
2023-02-14 $4.05 $4.19 $4.05 $4.10 $4.10 103,249
2023-02-13 $3.91 $4.15 $3.89 $4.11 $4.11 132,437
2023-02-10 $3.84 $3.98 $3.80 $3.94 $3.94 114,895
2023-02-09 $4.03 $4.12 $3.85 $3.89 $3.89 147,342
2023-02-08 $4.05 $4.09 $3.98 $4.04 $4.04 143,839
2023-02-07 $4.01 $4.13 $3.96 $4.05 $4.05 149,408
2023-02-06 $4.07 $4.11 $3.90 $4.03 $4.03 192,859
2023-02-03 $4.13 $4.37 $4.09 $4.10 $4.10 256,837
2023-02-02 $4.20 $4.31 $4.04 $4.14 $4.14 231,553
2023-02-01 $4.15 $4.27 $4.08 $4.19 $4.19 379,908
2023-01-31 $4.03 $4.19 $3.98 $4.17 $4.17 398,590
2023-01-30 $3.69 $4.08 $3.63 $4.01 $4.01 1,075,585
2023-01-27 $3.60 $3.72 $3.57 $3.70 $3.70 282,225
2023-01-26 $3.36 $3.62 $3.31 $3.62 $3.62 259,603
2023-01-25 $3.31 $3.38 $3.27 $3.30 $3.30 142,839
2023-01-24 $3.32 $3.46 $3.32 $3.33 $3.33 123,723
2023-01-23 $3.22 $3.48 $3.18 $3.35 $3.35 269,997
2023-01-20 $3.03 $3.22 $2.96 $3.20 $3.20 1,267,648
2023-01-19 $3.16 $3.20 $2.91 $3.02 $3.02 278,640
2023-01-18 $3.26 $3.33 $3.17 $3.21 $3.21 123,876
2023-01-17 $3.21 $3.29 $3.14 $3.24 $3.24 185,794
2023-01-13 $3.14 $3.27 $3.11 $3.21 $3.21 211,525
2023-01-12 $3.10 $3.21 $3.07 $3.16 $3.16 133,941
2023-01-11 $3.12 $3.25 $3.11 $3.13 $3.13 194,069
2023-01-10 $2.98 $3.18 $2.95 $3.12 $3.12 209,497
2023-01-09 $2.87 $3.14 $2.81 $2.99 $2.99 275,953
2023-01-06 $2.77 $3.02 $2.76 $2.91 $2.91 270,568
2023-01-05 $2.93 $2.93 $2.76 $2.76 $2.76 188,123
2023-01-04 $2.93 $3.04 $2.88 $2.93 $2.93 163,625
2023-01-03 $2.86 $3.07 $2.86 $2.92 $2.92 211,813
2022-12-30 $2.60 $2.90 $2.60 $2.82 $2.82 395,579
2022-12-29 $2.64 $2.73 $2.64 $2.66 $2.66 154,804
2022-12-28 $2.81 $2.88 $2.65 $2.65 $2.65 328,862
2022-12-27 $2.97 $3.02 $2.75 $2.81 $2.81 450,284
2022-12-23 $2.81 $2.99 $2.81 $2.97 $2.97 179,262
2022-12-22 $2.91 $2.93 $2.81 $2.81 $2.81 249,075
2022-12-21 $3.05 $3.05 $2.81 $2.90 $2.90 416,953
2022-12-20 $2.70 $3.24 $2.69 $2.94 $2.94 1,320,393
2022-12-19 $2.65 $2.83 $2.53 $2.74 $2.74 576,104
2022-12-16 $2.43 $2.70 $2.43 $2.54 $2.54 561,453
2022-12-15 $2.31 $2.48 $2.31 $2.43 $2.43 346,112
2022-12-14 $2.37 $2.41 $2.21 $2.35 $2.35 331,317
2022-12-13 $2.53 $2.57 $2.25 $2.29 $2.29 1,691,008
2022-12-12 $2.39 $2.48 $2.02 $2.36 $2.36 1,374,140
2022-12-09 $1.81 $2.25 $1.70 $1.98 $1.98 1,478,544
2022-12-08 $2.11 $2.16 $1.75 $1.75 $1.75 1,408,442
2022-12-07 $2.70 $2.81 $1.46 $2.02 $2.02 4,328,945
2022-12-06 $3.33 $3.37 $3.26 $3.32 $3.32 109,854
2022-12-05 $3.46 $3.51 $3.31 $3.32 $3.32 67,703
2022-12-02 $3.36 $3.52 $3.36 $3.50 $3.50 63,047
2022-12-01 $3.46 $3.49 $3.25 $3.42 $3.42 97,478
2022-11-30 $3.35 $3.45 $3.30 $3.45 $3.45 66,587
2022-11-29 $3.39 $3.42 $3.26 $3.33 $3.33 69,482
2022-11-28 $3.51 $3.57 $3.39 $3.41 $3.41 68,804
2022-11-25 $3.51 $3.57 $3.51 $3.54 $3.54 19,230
2022-11-23 $3.49 $3.56 $3.49 $3.55 $3.55 50,929
2022-11-22 $3.64 $3.64 $3.39 $3.47 $3.47 125,098
2022-11-21 $3.63 $3.69 $3.55 $3.60 $3.60 58,320
2022-11-18 $3.65 $3.71 $3.59 $3.64 $3.64 92,843
2022-11-17 $3.61 $3.66 $3.50 $3.64 $3.64 82,681
2022-11-16 $3.66 $3.67 $3.58 $3.65 $3.65 53,900
2022-11-15 $3.61 $3.70 $3.56 $3.66 $3.66 114,863
2022-11-14 $3.64 $3.69 $3.59 $3.59 $3.59 78,088
2022-11-11 $3.62 $3.71 $3.62 $3.66 $3.66 132,559
2022-11-10 $3.56 $3.61 $3.48 $3.60 $3.60 106,030
2022-11-09 $3.46 $3.53 $3.45 $3.50 $3.50 73,331
2022-11-08 $3.50 $3.53 $3.34 $3.51 $3.51 74,914
2022-11-07 $3.60 $3.60 $3.44 $3.51 $3.51 81,340
2022-11-04 $3.49 $3.60 $3.40 $3.58 $3.58 154,972
2022-11-03 $3.41 $3.48 $3.34 $3.42 $3.42 103,365
2022-11-02 $3.41 $3.53 $3.38 $3.48 $3.48 91,728
2022-11-01 $3.47 $3.47 $3.38 $3.43 $3.43 120,183
2022-10-31 $3.35 $3.44 $3.35 $3.42 $3.42 81,190
2022-10-28 $3.33 $3.42 $3.33 $3.39 $3.39 69,330
2022-10-27 $3.36 $3.38 $3.29 $3.34 $3.34 56,208
2022-10-26 $3.28 $3.39 $3.26 $3.33 $3.33 119,645
2022-10-25 $3.13 $3.29 $3.13 $3.25 $3.25 118,805
2022-10-24 $3.06 $3.14 $3.03 $3.12 $3.12 59,215
2022-10-21 $3.05 $3.11 $3.02 $3.07 $3.07 80,530
2022-10-20 $2.88 $3.02 $2.88 $3.02 $3.02 127,302
2022-10-19 $2.94 $2.97 $2.89 $2.91 $2.91 64,473
2022-10-18 $2.98 $3.02 $2.91 $2.96 $2.96 111,397
2022-10-17 $3.00 $3.04 $2.85 $2.88 $2.88 44,765
2022-10-14 $2.87 $2.98 $2.79 $2.97 $2.97 201,033
2022-10-13 $2.71 $2.88 $2.67 $2.88 $2.88 117,744
2022-10-12 $2.71 $2.80 $2.70 $2.72 $2.72 92,841
2022-10-11 $2.75 $2.80 $2.71 $2.71 $2.71 139,008
2022-10-10 $2.81 $2.84 $2.75 $2.77 $2.77 64,630
2022-10-07 $2.84 $2.85 $2.78 $2.80 $2.80 78,061
2022-10-06 $2.85 $2.90 $2.81 $2.86 $2.86 149,802
2022-10-05 $2.85 $2.88 $2.78 $2.85 $2.85 84,446
2022-10-04 $2.83 $2.89 $2.77 $2.86 $2.86 185,368
2022-10-03 $2.74 $2.82 $2.69 $2.79 $2.79 109,876
2022-09-30 $2.66 $2.76 $2.66 $2.71 $2.71 147,273
2022-09-29 $2.75 $2.75 $2.67 $2.67 $2.67 87,348
2022-09-28 $2.72 $2.80 $2.72 $2.76 $2.76 105,949
2022-09-27 $2.74 $2.77 $2.68 $2.70 $2.70 125,703
2022-09-26 $2.80 $2.82 $2.65 $2.67 $2.67 181,936
2022-09-23 $2.84 $2.87 $2.81 $2.81 $2.81 90,355
2022-09-22 $2.94 $2.94 $2.86 $2.89 $2.89 111,681
2022-09-21 $2.95 $2.97 $2.91 $2.92 $2.92 126,451
2022-09-20 $2.92 $2.93 $2.88 $2.90 $2.90 106,350
2022-09-19 $2.91 $2.97 $2.87 $2.96 $2.96 160,244
2022-09-16 $2.91 $2.91 $2.85 $2.89 $2.89 203,429
2022-09-15 $2.92 $2.96 $2.91 $2.93 $2.93 81,779
2022-09-14 $2.98 $3.00 $2.91 $2.94 $2.94 252,170
2022-09-13 $3.03 $3.07 $2.97 $2.99 $2.99 150,182
2022-09-12 $3.06 $3.09 $3.00 $3.04 $3.04 131,307
2022-09-09 $3.00 $3.08 $2.96 $3.05 $3.05 182,637
2022-09-08 $2.96 $3.05 $2.95 $3.02 $3.02 222,357
2022-09-07 $2.94 $3.06 $2.92 $3.00 $3.00 280,240
2022-09-06 $3.10 $3.11 $2.96 $2.98 $2.98 271,321
2022-09-02 $3.17 $3.25 $2.93 $3.07 $3.07 378,524
2022-09-01 $3.19 $3.25 $3.04 $3.17 $3.17 257,044
2022-08-31 $4.07 $4.07 $3.14 $3.20 $3.20 650,190
2022-08-30 $4.25 $4.26 $4.08 $4.11 $4.11 107,741
2022-08-29 $4.22 $4.32 $4.21 $4.22 $4.22 103,002
2022-08-26 $4.29 $4.29 $4.24 $4.27 $4.27 77,129
2022-08-25 $4.22 $4.28 $4.20 $4.27 $4.27 112,180
2022-08-24 $4.20 $4.26 $4.18 $4.23 $4.23 57,902
2022-08-23 $4.15 $4.22 $4.11 $4.21 $4.21 186,758
2022-08-22 $4.17 $4.17 $4.08 $4.14 $4.14 117,883
2022-08-19 $4.25 $4.25 $4.19 $4.21 $4.21 82,959
2022-08-18 $4.27 $4.32 $4.23 $4.29 $4.29 142,348
2022-08-17 $4.25 $4.29 $4.16 $4.28 $4.28 149,423
2022-08-16 $4.17 $4.29 $4.17 $4.26 $4.26 145,762
2022-08-15 $4.10 $4.22 $4.04 $4.22 $4.22 208,346
2022-08-12 $4.04 $4.08 $4.02 $4.07 $4.07 118,714
2022-08-11 $3.96 $4.04 $3.95 $4.04 $4.04 140,903
2022-08-10 $3.90 $3.98 $3.90 $3.96 $3.96 119,445
2022-08-09 $3.82 $3.87 $3.80 $3.85 $3.85 246,464
2022-08-08 $3.86 $3.92 $3.82 $3.86 $3.86 120,081
2022-08-05 $3.84 $3.87 $3.80 $3.86 $3.86 135,699
2022-08-04 $3.86 $3.90 $3.81 $3.85 $3.85 140,807
2022-08-03 $3.80 $3.91 $3.75 $3.89 $3.89 383,950
2022-08-02 $3.77 $3.84 $3.72 $3.75 $3.75 134,300
2022-08-01 $3.75 $3.85 $3.68 $3.78 $3.78 198,039
2022-07-29 $3.74 $3.81 $3.72 $3.78 $3.78 195,974
2022-07-28 $3.72 $3.78 $3.68 $3.75 $3.75 183,757
2022-07-27 $3.45 $3.71 $3.45 $3.71 $3.71 191,290
2022-07-26 $3.48 $3.64 $3.44 $3.64 $3.64 293,781
2022-07-25 $3.54 $3.54 $3.43 $3.49 $3.49 176,621
2022-07-22 $3.56 $3.56 $3.46 $3.50 $3.50 198,914
2022-07-21 $3.53 $3.59 $3.52 $3.57 $3.57 216,348
2022-07-20 $3.40 $3.56 $3.38 $3.55 $3.55 278,268
2022-07-19 $3.31 $3.43 $3.31 $3.39 $3.39 144,953
2022-07-18 $3.30 $3.35 $3.24 $3.27 $3.27 310,445
2022-07-15 $3.23 $3.27 $3.20 $3.25 $3.25 180,034
2022-07-14 $3.24 $3.26 $3.17 $3.23 $3.23 259,364
2022-07-13 $3.16 $3.27 $3.11 $3.23 $3.23 315,102
2022-07-12 $3.10 $3.22 $3.10 $3.18 $3.18 207,556
2022-07-11 $3.00 $3.14 $2.98 $3.13 $3.13 268,907
2022-07-08 $3.02 $3.04 $2.97 $3.01 $3.01 209,965
2022-07-07 $2.82 $3.04 $2.82 $3.01 $3.01 321,515
2022-07-06 $2.90 $2.93 $2.82 $2.83 $2.83 133,183
2022-07-05 $2.89 $2.96 $2.82 $2.90 $2.90 336,393
2022-07-01 $2.98 $3.03 $2.89 $2.91 $2.91 166,834
2022-06-30 $3.06 $3.08 $2.96 $3.01 $3.01 211,195
2022-06-29 $3.12 $3.14 $3.07 $3.08 $3.08 211,660
2022-06-28 $3.15 $3.22 $3.10 $3.10 $3.10 159,300
2022-06-27 $3.10 $3.23 $3.05 $3.15 $3.15 230,879
2022-06-24 $3.11 $3.38 $3.03 $3.10 $3.10 5,493,427
2022-06-23 $3.02 $3.07 $2.96 $3.06 $3.06 383,025
2022-06-22 $2.90 $3.07 $2.90 $3.03 $3.03 341,284
2022-06-21 $3.05 $3.06 $2.96 $2.96 $2.96 342,004
2022-06-17 $2.88 $3.01 $2.87 $2.99 $2.99 298,386
2022-06-16 $3.01 $3.01 $2.83 $2.88 $2.88 318,418
2022-06-15 $2.95 $3.08 $2.94 $3.03 $3.03 324,737
2022-06-14 $3.05 $3.05 $2.88 $2.95 $2.95 398,686
2022-06-13 $3.03 $3.07 $2.95 $3.05 $3.05 362,959
2022-06-10 $3.30 $3.30 $3.05 $3.07 $3.07 328,984
2022-06-09 $3.54 $3.58 $3.35 $3.36 $3.36 238,901
2022-06-08 $3.61 $3.61 $3.39 $3.53 $3.53 226,910
2022-06-07 $3.33 $3.57 $3.33 $3.53 $3.53 321,704
2022-06-06 $3.28 $3.39 $3.22 $3.36 $3.36 227,091
2022-06-03 $3.31 $3.34 $3.27 $3.29 $3.29 145,316
2022-06-02 $3.24 $3.36 $3.24 $3.35 $3.35 165,210
2022-06-01 $3.29 $3.32 $3.19 $3.21 $3.21 200,574
2022-05-31 $3.42 $3.42 $3.33 $3.34 $3.34 96,891
2022-05-27 $3.33 $3.44 $3.32 $3.41 $3.41 126,387
2022-05-26 $3.24 $3.36 $3.19 $3.34 $3.34 163,467
2022-05-25 $3.12 $3.23 $3.12 $3.21 $3.21 110,212
2022-05-24 $3.15 $3.18 $3.09 $3.16 $3.16 163,355
2022-05-23 $3.16 $3.25 $3.13 $3.16 $3.16 97,976
2022-05-20 $3.21 $3.25 $3.11 $3.16 $3.16 238,017
2022-05-19 $3.27 $3.30 $3.16 $3.18 $3.18 201,726
2022-05-18 $3.33 $3.37 $3.25 $3.28 $3.28 298,591
2022-05-17 $3.23 $3.39 $3.20 $3.38 $3.38 242,685
2022-05-16 $3.17 $3.23 $3.15 $3.19 $3.19 129,215
2022-05-13 $3.24 $3.26 $3.16 $3.19 $3.19 189,752
2022-05-12 $3.16 $3.24 $3.14 $3.23 $3.23 227,176
2022-05-11 $3.35 $3.40 $3.18 $3.19 $3.19 217,681
2022-05-10 $3.24 $3.36 $3.21 $3.32 $3.32 285,292
2022-05-09 $3.22 $3.25 $3.19 $3.23 $3.23 225,257
2022-05-06 $3.30 $3.31 $3.25 $3.27 $3.27 163,691
2022-05-05 $3.39 $3.44 $3.29 $3.31 $3.31 172,353
2022-05-04 $3.29 $3.44 $3.27 $3.44 $3.44 223,325
2022-05-03 $3.33 $3.34 $3.26 $3.30 $3.30 220,638
2022-05-02 $3.37 $3.38 $3.31 $3.32 $3.32 236,704
2022-04-29 $3.35 $3.43 $3.33 $3.35 $3.35 257,149
2022-04-28 $3.43 $3.43 $3.32 $3.35 $3.35 293,010
2022-04-27 $3.49 $3.53 $3.40 $3.41 $3.41 218,067
2022-04-26 $3.59 $3.62 $3.46 $3.46 $3.46 312,316
2022-04-25 $3.65 $3.67 $3.60 $3.60 $3.60 210,838
2022-04-22 $3.70 $3.73 $3.65 $3.65 $3.65 179,947
2022-04-21 $3.62 $3.67 $3.62 $3.65 $3.65 241,697
2022-04-20 $3.66 $3.70 $3.60 $3.62 $3.62 234,038
2022-04-19 $3.61 $3.66 $3.60 $3.63 $3.63 178,108
2022-04-18 $3.62 $3.68 $3.57 $3.59 $3.59 284,551
2022-04-14 $3.66 $3.72 $3.63 $3.65 $3.65 172,642
2022-04-13 $3.65 $3.69 $3.64 $3.66 $3.66 166,699
2022-04-12 $3.74 $3.74 $3.63 $3.64 $3.64 266,685
2022-04-11 $3.80 $3.85 $3.65 $3.67 $3.67 312,352
2022-04-08 $3.77 $3.85 $3.73 $3.79 $3.79 247,565
2022-04-07 $3.67 $3.79 $3.67 $3.76 $3.76 392,642
2022-04-06 $3.79 $3.79 $3.68 $3.68 $3.68 241,656
2022-04-05 $3.88 $3.89 $3.75 $3.76 $3.76 209,758
2022-04-04 $3.88 $3.95 $3.84 $3.86 $3.86 319,342
2022-04-01 $3.84 $3.87 $3.80 $3.84 $3.84 190,126
2022-03-31 $3.85 $3.91 $3.81 $3.84 $3.84 272,397
2022-03-30 $3.99 $4.00 $3.85 $3.87 $3.87 220,100
2022-03-29 $3.91 $4.02 $3.91 $3.99 $3.99 234,793
2022-03-28 $3.88 $3.89 $3.82 $3.86 $3.86 227,162
2022-03-25 $3.93 $3.94 $3.89 $3.91 $3.91 193,113
2022-03-24 $3.92 $3.97 $3.91 $3.92 $3.92 173,842
2022-03-23 $4.00 $4.03 $3.92 $3.92 $3.92 207,837
2022-03-22 $4.10 $4.12 $4.01 $4.03 $4.03 180,663
2022-03-21 $4.08 $4.12 $4.02 $4.08 $4.08 233,396
2022-03-18 $4.04 $4.17 $4.04 $4.10 $4.10 313,328
2022-03-17 $4.03 $4.12 $3.93 $4.03 $4.03 327,154
2022-03-16 $3.94 $4.15 $3.94 $4.06 $4.06 356,867
2022-03-15 $3.86 $3.98 $3.78 $3.93 $3.93 430,567
2022-03-14 $4.16 $4.16 $3.86 $3.89 $3.89 424,825
2022-03-11 $4.48 $4.49 $4.17 $4.17 $4.17 335,847
2022-03-10 $4.46 $4.48 $4.42 $4.45 $4.45 182,558
2022-03-09 $4.55 $4.59 $4.50 $4.51 $4.51 137,432
2022-03-08 $4.71 $4.73 $4.50 $4.50 $4.50 170,056
2022-03-07 $4.49 $4.76 $4.44 $4.72 $4.72 331,992
2022-03-04 $4.52 $4.52 $4.45 $4.47 $4.47 128,774
2022-03-03 $4.58 $4.58 $4.48 $4.52 $4.52 162,228
2022-03-02 $4.56 $4.62 $4.52 $4.57 $4.57 110,113
2022-03-01 $4.62 $4.66 $4.47 $4.52 $4.52 181,883
2022-02-28 $4.58 $4.70 $4.56 $4.61 $4.61 188,964
2022-02-25 $4.57 $4.64 $4.53 $4.63 $4.63 104,968
2022-02-24 $4.50 $4.57 $4.42 $4.56 $4.56 231,694
2022-02-23 $4.61 $4.67 $4.53 $4.53 $4.53 164,511
2022-02-22 $4.62 $4.65 $4.56 $4.60 $4.60 223,230
2022-02-18 $4.57 $4.71 $4.57 $4.65 $4.65 140,337
2022-02-17 $4.70 $4.73 $4.58 $4.60 $4.60 210,050
2022-02-16 $4.69 $4.74 $4.68 $4.70 $4.70 89,497
2022-02-15 $4.74 $4.79 $4.67 $4.73 $4.73 153,546
2022-02-14 $4.65 $4.81 $4.63 $4.68 $4.68 202,181
2022-02-11 $4.68 $4.75 $4.66 $4.67 $4.67 120,250
2022-02-10 $4.69 $4.82 $4.64 $4.71 $4.71 155,854
2022-02-09 $4.78 $4.82 $4.71 $4.77 $4.77 155,014
2022-02-08 $4.65 $4.82 $4.65 $4.78 $4.78 188,287
2022-02-07 $4.68 $4.74 $4.66 $4.67 $4.67 123,546
2022-02-04 $4.68 $4.73 $4.62 $4.68 $4.68 173,352
2022-02-03 $4.69 $4.75 $4.68 $4.71 $4.71 144,753
2022-02-02 $4.83 $4.83 $4.71 $4.72 $4.72 140,420
2022-02-01 $4.88 $4.90 $4.75 $4.81 $4.81 139,814
2022-01-31 $4.89 $4.91 $4.84 $4.90 $4.90 117,192
2022-01-28 $4.77 $4.94 $4.69 $4.92 $4.92 278,237
2022-01-27 $4.83 $4.87 $4.76 $4.79 $4.79 302,138
2022-01-26 $4.90 $4.94 $4.74 $4.78 $4.78 289,371
2022-01-25 $4.73 $4.88 $4.62 $4.82 $4.82 289,813
2022-01-24 $4.76 $4.83 $4.58 $4.79 $4.79 404,353
2022-01-21 $4.79 $4.85 $4.69 $4.80 $4.80 294,873
2022-01-20 $4.74 $4.86 $4.72 $4.74 $4.74 190,385
2022-01-19 $4.99 $4.99 $4.77 $4.77 $4.77 250,174
2022-01-18 $5.11 $5.11 $4.94 $4.94 $4.94 225,406
2022-01-14 $5.15 $5.18 $5.10 $5.15 $5.15 279,611
2022-01-13 $5.08 $5.19 $5.03 $5.15 $5.15 311,502
2022-01-12 $5.07 $5.13 $4.99 $5.07 $5.07 223,961
2022-01-11 $5.08 $5.12 $5.01 $5.02 $5.02 181,007
2022-01-10 $5.13 $5.16 $5.02 $5.10 $5.10 107,859
2022-01-07 $5.28 $5.30 $5.15 $5.15 $5.15 138,002
2022-01-06 $5.28 $5.37 $5.19 $5.27 $5.27 194,507
2022-01-05 $5.26 $5.37 $5.23 $5.25 $5.25 205,042
2022-01-04 $5.29 $5.38 $5.13 $5.27 $5.27 246,648
2022-01-03 $5.08 $5.32 $4.98 $5.28 $5.28 446,287
2021-12-31 $4.95 $5.05 $4.95 $5.05 $5.05 288,849
2021-12-30 $5.00 $5.08 $4.96 $4.99 $4.99 214,071
2021-12-29 $5.04 $5.09 $4.99 $5.02 $5.02 243,487
2021-12-28 $5.04 $5.07 $4.95 $5.04 $5.04 431,344
2021-12-27 $5.06 $5.07 $4.99 $5.07 $5.07 249,897
2021-12-23 $4.99 $5.14 $4.99 $5.08 $5.08 180,566
2021-12-22 $4.99 $5.02 $4.93 $5.00 $5.00 216,584
2021-12-21 $4.98 $5.05 $4.95 $4.99 $4.99 223,280
2021-12-20 $4.88 $5.01 $4.83 $4.97 $4.97 266,580
2021-12-17 $4.97 $5.11 $4.92 $4.97 $4.97 362,219
2021-12-16 $5.07 $5.10 $4.97 $4.97 $4.97 241,548
2021-12-15 $5.08 $5.15 $5.01 $5.03 $5.03 363,925
2021-12-14 $5.19 $5.24 $5.10 $5.11 $5.11 239,302
2021-12-13 $5.29 $5.38 $5.18 $5.20 $5.20 232,505
2021-12-10 $5.30 $5.35 $5.18 $5.30 $5.30 289,595
2021-12-09 $5.17 $5.38 $5.13 $5.30 $5.30 351,299
2021-12-08 $4.91 $5.23 $4.87 $5.16 $5.16 682,975
2021-12-07 $4.87 $5.02 $4.86 $4.95 $4.95 396,499
2021-12-06 $4.55 $4.90 $4.55 $4.80 $4.80 689,674
2021-12-03 $4.77 $4.78 $4.56 $4.56 $4.56 441,487
2021-12-02 $4.71 $4.82 $4.65 $4.74 $4.74 305,391
2021-12-01 $5.03 $5.03 $4.69 $4.69 $4.69 457,077
2021-11-30 $4.82 $5.01 $4.77 $4.88 $4.88 395,594
2021-11-29 $4.92 $5.06 $4.77 $4.82 $4.82 424,823
2021-11-26 $4.80 $4.85 $4.68 $4.77 $4.77 220,703
2021-11-24 $4.91 $5.03 $4.91 $4.97 $4.97 227,645
2021-11-23 $4.99 $5.05 $4.90 $4.93 $4.93 321,879
2021-11-22 $4.99 $5.08 $4.96 $4.99 $4.99 316,552
2021-11-19 $4.91 $5.07 $4.91 $4.99 $4.99 400,597
2021-11-18 $5.04 $5.04 $4.92 $4.93 $4.93 391,545
2021-11-17 $5.11 $5.18 $4.98 $5.02 $5.02 761,122
2021-11-16 $5.26 $5.32 $5.10 $5.10 $5.10 692,258
2021-11-15 $5.17 $5.35 $5.09 $5.21 $5.21 8,133,356
2021-11-12 $5.17 $5.25 $5.09 $5.13 $5.13 733,282
2021-11-11 $5.13 $5.27 $5.13 $5.17 $5.17 563,040
2021-11-10 $5.08 $5.25 $5.00 $5.12 $5.12 2,033,360
2021-11-09 $6.00 $6.00 $5.80 $5.89 $5.89 83,613
2021-11-08 $5.93 $6.00 $5.80 $5.97 $5.97 123,968
2021-11-05 $5.75 $5.95 $5.75 $5.92 $5.92 91,322
2021-11-04 $5.72 $5.85 $5.62 $5.71 $5.71 132,411
2021-11-03 $5.47 $5.80 $5.47 $5.70 $5.70 232,954
2021-11-02 $5.57 $5.65 $5.44 $5.50 $5.50 197,623
2021-11-01 $5.55 $5.68 $5.48 $5.58 $5.58 96,768
2021-10-29 $5.64 $5.68 $5.54 $5.55 $5.55 77,546
2021-10-28 $5.62 $5.70 $5.60 $5.66 $5.66 102,404
2021-10-27 $5.62 $5.67 $5.43 $5.62 $5.62 86,101
2021-10-26 $5.60 $5.69 $5.54 $5.65 $5.65 81,605
2021-10-25 $5.54 $5.60 $5.48 $5.58 $5.58 84,793
2021-10-22 $5.45 $5.59 $5.44 $5.54 $5.54 58,469
2021-10-21 $5.56 $5.59 $5.43 $5.48 $5.48 102,412
2021-10-20 $5.54 $5.58 $5.49 $5.56 $5.56 29,021
2021-10-19 $5.49 $5.58 $5.43 $5.53 $5.53 69,365
2021-10-18 $5.46 $5.54 $5.44 $5.48 $5.48 71,228
2021-10-15 $5.56 $5.56 $5.42 $5.45 $5.45 117,843
2021-10-14 $5.52 $5.60 $5.47 $5.49 $5.49 98,561
2021-10-13 $5.51 $5.53 $5.43 $5.47 $5.47 66,615
2021-10-12 $5.57 $5.58 $5.46 $5.52 $5.52 60,125
2021-10-11 $5.68 $5.74 $5.55 $5.57 $5.57 36,446
2021-10-08 $5.67 $5.72 $5.52 $5.66 $5.66 81,560
2021-10-07 $5.49 $5.68 $5.49 $5.66 $5.66 122,847
2021-10-06 $5.48 $5.54 $5.40 $5.48 $5.48 65,812
2021-10-05 $5.49 $5.67 $5.40 $5.55 $5.55 118,950
2021-10-04 $5.55 $5.55 $5.42 $5.49 $5.49 86,061
2021-10-01 $5.45 $5.59 $5.37 $5.53 $5.53 143,327
2021-09-30 $5.55 $5.57 $5.43 $5.43 $5.43 71,731
2021-09-29 $5.60 $5.64 $5.48 $5.52 $5.52 120,452
2021-09-28 $5.59 $5.65 $5.52 $5.56 $5.56 106,560
2021-09-27 $5.59 $5.73 $5.58 $5.60 $5.60 183,488
2021-09-24 $5.45 $5.61 $5.41 $5.59 $5.59 99,243
2021-09-23 $5.45 $5.56 $5.43 $5.48 $5.48 94,192
2021-09-22 $5.32 $5.57 $5.31 $5.44 $5.44 107,183
2021-09-21 $5.45 $5.46 $5.27 $5.28 $5.28 135,286
2021-09-20 $5.30 $5.54 $5.22 $5.43 $5.43 282,441
2021-09-17 $5.49 $5.49 $5.33 $5.40 $5.40 659,516
2021-09-16 $5.61 $5.61 $5.45 $5.47 $5.47 86,060
2021-09-15 $5.52 $5.65 $5.46 $5.63 $5.63 176,247
2021-09-14 $5.54 $5.58 $5.50 $5.55 $5.55 100,331
2021-09-13 $5.56 $5.71 $5.50 $5.51 $5.51 106,651
2021-09-10 $5.56 $5.59 $5.54 $5.55 $5.55 78,339
2021-09-09 $5.59 $5.62 $5.53 $5.54 $5.54 121,819
2021-09-08 $5.65 $5.65 $5.55 $5.63 $5.63 114,097
2021-09-07 $5.63 $5.72 $5.53 $5.68 $5.68 151,559
2021-09-03 $5.64 $5.75 $5.62 $5.63 $5.63 123,497
2021-09-02 $5.82 $5.82 $5.64 $5.66 $5.66 376,973
2021-09-01 $6.04 $6.08 $5.73 $5.82 $5.82 180,064
2021-08-31 $6.08 $6.26 $6.08 $6.09 $6.09 64,665
2021-08-30 $6.32 $6.32 $6.03 $6.09 $6.09 90,519
2021-08-27 $6.03 $6.31 $6.02 $6.28 $6.28 134,411
2021-08-26 $5.95 $6.08 $5.91 $6.03 $6.03 104,215
2021-08-25 $6.06 $6.13 $5.98 $5.98 $5.98 82,011
2021-08-24 $6.04 $6.10 $6.01 $6.03 $6.03 53,837
2021-08-23 $6.02 $6.06 $5.95 $6.05 $6.05 58,507
2021-08-20 $5.80 $6.02 $5.80 $5.94 $5.94 84,506
2021-08-19 $5.83 $5.89 $5.76 $5.85 $5.85 109,931
2021-08-18 $5.91 $6.06 $5.90 $5.90 $5.90 74,178
2021-08-17 $6.26 $6.26 $5.84 $5.93 $5.93 70,598
2021-08-16 $6.04 $6.17 $6.01 $6.05 $6.05 63,609
2021-08-13 $6.19 $6.20 $6.04 $6.04 $6.04 80,003
2021-08-12 $6.28 $6.28 $6.12 $6.17 $6.17 73,204
2021-08-11 $6.13 $6.28 $5.99 $6.25 $6.25 120,123
2021-08-10 $5.95 $6.24 $5.91 $6.10 $6.10 168,248
2021-08-09 $5.99 $6.02 $5.90 $5.96 $5.96 73,904
2021-08-06 $6.07 $6.13 $5.80 $5.98 $5.98 304,713
2021-08-05 $6.03 $6.14 $6.03 $6.06 $6.06 47,651
2021-08-04 $6.05 $6.10 $6.00 $6.03 $6.03 99,966
2021-08-03 $6.12 $6.17 $6.05 $6.11 $6.11 113,851
2021-08-02 $6.18 $6.24 $6.07 $6.10 $6.10 104,695
2021-07-30 $6.12 $6.19 $6.10 $6.11 $6.11 63,852
2021-07-29 $6.14 $6.21 $6.09 $6.16 $6.16 68,121
2021-07-28 $6.07 $6.19 $6.01 $6.10 $6.10 80,650
2021-07-27 $6.14 $6.15 $6.00 $6.08 $6.08 49,035
2021-07-26 $6.06 $6.26 $6.06 $6.19 $6.19 88,438
2021-07-23 $6.09 $6.16 $6.05 $6.06 $6.06 67,130
2021-07-22 $6.29 $6.29 $6.06 $6.09 $6.09 71,721
2021-07-21 $6.19 $6.42 $6.19 $6.30 $6.30 63,258
2021-07-20 $6.07 $6.31 $6.04 $6.17 $6.17 141,662
2021-07-19 $6.01 $6.16 $5.90 $6.03 $6.03 190,584
2021-07-16 $6.26 $6.28 $6.13 $6.13 $6.13 73,397
2021-07-15 $6.15 $6.24 $6.09 $6.20 $6.20 97,888
2021-07-14 $6.31 $6.37 $6.16 $6.21 $6.21 93,833
2021-07-13 $6.40 $6.42 $6.26 $6.29 $6.29 91,057
2021-07-12 $6.32 $6.43 $6.26 $6.42 $6.42 105,393
2021-07-09 $6.27 $6.39 $6.27 $6.30 $6.30 54,869
2021-07-08 $6.15 $6.33 $6.15 $6.25 $6.25 155,678
2021-07-07 $6.25 $6.39 $6.17 $6.20 $6.20 152,205
2021-07-06 $6.41 $6.47 $6.21 $6.23 $6.23 157,874
2021-07-02 $6.63 $6.63 $6.40 $6.43 $6.43 73,116
2021-07-01 $6.60 $6.70 $6.59 $6.60 $6.60 112,999
2021-06-30 $6.56 $6.66 $6.51 $6.59 $6.59 120,342
2021-06-29 $6.55 $6.73 $6.46 $6.58 $6.58 136,551
2021-06-28 $6.46 $6.53 $6.39 $6.50 $6.50 154,285
2021-06-25 $6.63 $6.68 $6.37 $6.42 $6.42 545,189
2021-06-24 $6.61 $6.71 $6.57 $6.63 $6.63 122,548
2021-06-23 $6.56 $6.66 $6.54 $6.57 $6.57 110,313
2021-06-22 $6.57 $6.69 $6.48 $6.57 $6.57 176,046
2021-06-21 $6.51 $6.73 $6.40 $6.59 $6.59 185,535
2021-06-18 $6.64 $6.79 $6.37 $6.45 $6.45 372,913
2021-06-17 $6.90 $7.01 $6.67 $6.77 $6.77 256,394
2021-06-16 $6.91 $7.03 $6.85 $6.89 $6.89 186,335
2021-06-15 $6.86 $6.96 $6.81 $6.96 $6.96 91,064
2021-06-14 $6.80 $6.97 $6.79 $6.86 $6.86 142,718
2021-06-11 $6.99 $7.00 $6.70 $6.80 $6.80 201,797
2021-06-10 $7.21 $7.23 $6.91 $6.93 $6.93 185,896
2021-06-09 $6.85 $7.22 $6.80 $7.20 $7.20 285,313
2021-06-08 $6.69 $6.94 $6.69 $6.86 $6.86 179,542
2021-06-07 $6.89 $6.95 $6.63 $6.69 $6.69 143,213
2021-06-04 $7.06 $7.06 $6.84 $6.85 $6.85 82,524
2021-06-03 $6.91 $7.06 $6.86 $7.01 $7.01 183,809
2021-06-02 $6.89 $6.94 $6.83 $6.92 $6.92 84,043
2021-06-01 $6.78 $6.92 $6.73 $6.88 $6.88 121,230
2021-05-28 $6.72 $6.79 $6.67 $6.76 $6.76 68,909
2021-05-27 $6.74 $6.88 $6.66 $6.69 $6.69 266,153
2021-05-26 $6.51 $6.70 $6.48 $6.67 $6.67 84,508
2021-05-25 $6.75 $6.83 $6.49 $6.51 $6.51 120,632
2021-05-24 $6.72 $6.74 $6.61 $6.73 $6.73 113,541
2021-05-21 $6.67 $6.74 $6.60 $6.72 $6.72 146,100
2021-05-20 $6.52 $6.70 $6.48 $6.61 $6.61 102,795
2021-05-19 $6.44 $6.57 $6.36 $6.52 $6.52 97,692
2021-05-18 $6.57 $6.61 $6.50 $6.50 $6.50 126,847
2021-05-17 $6.47 $6.62 $6.46 $6.59 $6.59 80,637
2021-05-14 $6.41 $6.49 $6.35 $6.47 $6.47 115,931
2021-05-13 $6.24 $6.38 $6.23 $6.35 $6.35 92,079
2021-05-12 $6.26 $6.34 $6.20 $6.23 $6.23 119,467
2021-05-11 $6.30 $6.35 $6.22 $6.32 $6.32 89,192
2021-05-10 $6.76 $6.76 $6.38 $6.41 $6.41 103,851
2021-05-07 $6.42 $6.51 $6.42 $6.49 $6.49 408,562
2021-05-06 $6.42 $6.48 $6.34 $6.45 $6.45 119,503
2021-05-05 $6.32 $6.47 $6.25 $6.43 $6.43 128,090
2021-05-04 $6.28 $6.32 $6.22 $6.28 $6.28 300,649
2021-05-03 $6.20 $6.35 $6.18 $6.33 $6.33 216,515
2021-04-30 $6.11 $6.22 $6.09 $6.17 $6.17 161,555
2021-04-29 $6.23 $6.25 $6.11 $6.18 $6.18 69,627
2021-04-28 $6.32 $6.32 $6.15 $6.22 $6.22 66,516
2021-04-27 $6.35 $6.42 $6.26 $6.30 $6.30 86,295
2021-04-26 $6.10 $6.40 $6.06 $6.35 $6.35 160,615
2021-04-23 $6.11 $6.18 $6.06 $6.09 $6.09 121,062
2021-04-22 $6.35 $6.35 $6.08 $6.11 $6.11 171,065
2021-04-21 $6.32 $6.43 $6.26 $6.35 $6.35 73,745
2021-04-20 $6.27 $6.34 $6.12 $6.30 $6.30 205,047
2021-04-19 $6.36 $6.57 $6.25 $6.29 $6.29 135,890
2021-04-16 $6.46 $6.57 $6.31 $6.41 $6.41 116,839
2021-04-15 $6.47 $6.53 $6.28 $6.52 $6.52 124,046
2021-04-14 $6.32 $6.44 $6.27 $6.41 $6.41 114,889
2021-04-13 $6.27 $6.38 $6.18 $6.35 $6.35 152,344
2021-04-12 $6.35 $6.35 $6.25 $6.31 $6.31 79,138
2021-04-09 $6.45 $6.51 $6.30 $6.38 $6.38 118,013
2021-04-08 $6.38 $6.58 $6.32 $6.49 $6.49 239,948
2021-04-07 $6.50 $6.59 $6.32 $6.36 $6.36 199,470
2021-04-06 $6.45 $6.69 $6.39 $6.56 $6.56 292,942
2021-04-05 $6.48 $6.53 $6.36 $6.42 $6.42 184,228
2021-04-01 $6.32 $6.43 $6.25 $6.43 $6.43 126,278
2021-03-31 $6.29 $6.38 $6.25 $6.27 $6.27 571,699
2021-03-30 $6.00 $6.30 $5.97 $6.27 $6.27 226,526
2021-03-29 $6.18 $6.35 $6.00 $6.00 $6.00 251,944
2021-03-26 $6.03 $6.22 $6.00 $6.19 $6.19 133,176
2021-03-25 $5.90 $6.09 $5.85 $5.95 $5.95 245,166
2021-03-24 $6.08 $6.26 $5.92 $5.92 $5.92 264,352
2021-03-23 $6.22 $6.34 $6.08 $6.08 $6.08 380,372
2021-03-22 $6.26 $6.57 $6.22 $6.34 $6.34 384,262
2021-03-19 $6.53 $6.94 $6.45 $6.54 $6.54 649,609
2021-03-18 $6.91 $6.94 $6.57 $6.57 $6.57 292,670
2021-03-17 $6.99 $7.08 $6.76 $6.88 $6.88 297,969
2021-03-16 $7.20 $7.20 $6.85 $7.03 $7.03 246,562
2021-03-15 $7.20 $7.22 $7.00 $7.22 $7.22 236,320
2021-03-12 $6.83 $7.23 $6.74 $7.14 $7.14 335,886
2021-03-11 $6.82 $7.05 $6.68 $6.79 $6.79 486,620
2021-03-10 $6.51 $6.85 $6.45 $6.83 $6.83 424,880
2021-03-09 $6.58 $6.82 $6.44 $6.49 $6.49 507,225
2021-03-08 $6.40 $6.60 $6.19 $6.58 $6.58 909,489
2021-03-05 $5.97 $6.40 $5.93 $6.39 $6.39 547,050
2021-03-04 $5.90 $6.21 $5.81 $5.92 $5.92 702,580
2021-03-03 $5.82 $6.09 $5.73 $5.83 $5.83 452,072
2021-03-02 $5.49 $5.84 $5.46 $5.75 $5.75 244,554
2021-03-01 $5.52 $5.63 $5.42 $5.56 $5.56 172,331
2021-02-26 $5.43 $5.56 $5.33 $5.41 $5.41 129,478
2021-02-25 $5.44 $5.57 $5.35 $5.40 $5.40 107,444
2021-02-24 $5.38 $5.56 $5.32 $5.54 $5.54 187,778
2021-02-23 $5.38 $5.46 $5.25 $5.35 $5.35 138,567
2021-02-22 $5.32 $5.50 $5.32 $5.40 $5.40 175,736
2021-02-19 $5.42 $5.44 $5.27 $5.33 $5.33 204,154
2021-02-18 $5.43 $5.47 $5.35 $5.42 $5.42 139,650
2021-02-17 $5.45 $5.50 $5.39 $5.44 $5.44 93,726
2021-02-16 $5.43 $5.53 $5.32 $5.48 $5.48 216,849
2021-02-12 $5.49 $5.49 $5.35 $5.38 $5.38 91,664
2021-02-11 $5.44 $5.58 $5.37 $5.48 $5.48 242,314
2021-02-10 $5.50 $5.59 $5.40 $5.45 $5.45 139,043
2021-02-09 $5.31 $5.51 $5.24 $5.46 $5.46 195,362
2021-02-08 $5.28 $5.31 $5.18 $5.27 $5.27 186,478
2021-02-05 $5.17 $5.30 $5.14 $5.22 $5.22 230,436
2021-02-04 $4.97 $5.12 $4.96 $5.11 $5.11 139,998
2021-02-03 $4.93 $5.00 $4.92 $4.95 $4.95 91,866
2021-02-02 $5.08 $5.10 $4.90 $4.93 $4.93 155,621
2021-02-01 $4.84 $5.01 $4.78 $4.99 $4.99 171,109
2021-01-29 $4.86 $4.95 $4.80 $4.80 $4.80 258,027
2021-01-28 $5.03 $5.03 $4.77 $4.86 $4.86 252,637
2021-01-27 $4.97 $5.17 $4.91 $5.02 $5.02 235,505
2021-01-26 $5.29 $5.29 $4.99 $5.12 $5.12 429,977
2021-01-25 $5.19 $5.32 $5.14 $5.30 $5.30 90,181
2021-01-22 $5.12 $5.26 $5.07 $5.23 $5.23 155,715
2021-01-21 $5.21 $5.23 $5.07 $5.15 $5.15 173,709
2021-01-20 $5.25 $5.28 $5.12 $5.18 $5.18 133,590
2021-01-19 $5.31 $5.40 $5.18 $5.21 $5.21 172,252
2021-01-15 $5.23 $5.37 $5.20 $5.31 $5.31 137,202
2021-01-14 $5.25 $5.39 $5.22 $5.28 $5.28 133,979
2021-01-13 $5.11 $5.25 $5.04 $5.20 $5.20 159,227
2021-01-12 $5.23 $5.25 $5.11 $5.14 $5.14 84,085
2021-01-11 $5.16 $5.25 $5.09 $5.21 $5.21 161,996
2021-01-08 $5.35 $5.35 $5.13 $5.22 $5.22 193,349
2021-01-07 $5.23 $5.33 $5.19 $5.31 $5.31 203,775
2021-01-06 $4.91 $5.25 $4.91 $5.20 $5.20 380,908
2021-01-05 $4.80 $4.90 $4.79 $4.82 $4.82 248,853
2021-01-04 $4.68 $4.82 $4.64 $4.81 $4.81 186,739
2020-12-31 $4.64 $4.80 $4.62 $4.68 $4.68 272,837
2020-12-30 $4.66 $4.72 $4.62 $4.65 $4.65 202,320
2020-12-29 $4.72 $4.76 $4.59 $4.67 $4.67 239,712
2020-12-28 $4.80 $4.99 $4.66 $4.74 $4.74 220,502
2020-12-24 $4.88 $4.88 $4.76 $4.80 $4.80 68,230
2020-12-23 $4.75 $4.95 $4.75 $4.86 $4.86 174,229
2020-12-22 $5.02 $5.02 $4.70 $4.74 $4.74 192,792
2020-12-21 $4.87 $5.07 $4.81 $5.01 $5.01 210,932
2020-12-18 $5.27 $5.45 $4.88 $4.95 $4.95 1,170,581
2020-12-17 $5.25 $5.30 $5.09 $5.23 $5.23 284,218
2020-12-16 $4.95 $5.36 $4.85 $5.26 $5.26 404,712
2020-12-15 $4.80 $4.97 $4.74 $4.95 $4.95 271,998
2020-12-14 $4.60 $4.96 $4.60 $4.87 $4.87 403,764
2020-12-11 $4.64 $4.70 $4.50 $4.59 $4.59 274,170
2020-12-10 $4.56 $4.71 $4.55 $4.63 $4.63 239,142
2020-12-09 $4.67 $4.73 $4.54 $4.57 $4.57 154,945
2020-12-08 $4.51 $4.68 $4.51 $4.64 $4.64 170,694
2020-12-07 $4.66 $4.68 $4.51 $4.55 $4.55 144,480
2020-12-04 $4.51 $4.72 $4.47 $4.69 $4.69 210,112
2020-12-03 $4.47 $4.52 $4.45 $4.48 $4.48 87,487
2020-12-02 $4.52 $4.57 $4.36 $4.49 $4.49 152,521
2020-12-01 $4.53 $4.64 $4.44 $4.56 $4.56 232,383
2020-11-30 $4.54 $4.61 $4.45 $4.51 $4.51 192,023
2020-11-27 $4.65 $4.68 $4.46 $4.58 $4.58 98,673
2020-11-25 $4.71 $4.71 $4.55 $4.66 $4.66 88,800
2020-11-24 $4.46 $4.85 $4.45 $4.74 $4.74 248,928
2020-11-23 $4.41 $4.48 $4.37 $4.44 $4.44 99,346
2020-11-20 $4.32 $4.42 $4.26 $4.36 $4.36 120,358
2020-11-19 $4.43 $4.44 $4.15 $4.36 $4.36 332,466
2020-11-18 $4.37 $4.46 $4.26 $4.44 $4.44 166,397
2020-11-17 $4.23 $4.41 $4.23 $4.36 $4.36 122,362
2020-11-16 $4.31 $4.34 $4.16 $4.28 $4.28 366,938
2020-11-13 $4.20 $4.28 $4.16 $4.23 $4.23 60,208
2020-11-12 $4.31 $4.31 $4.17 $4.19 $4.19 99,691
2020-11-11 $4.39 $4.39 $4.27 $4.35 $4.35 102,813
2020-11-10 $4.25 $4.45 $4.25 $4.40 $4.40 176,974
2020-11-09 $4.25 $4.41 $4.20 $4.21 $4.21 219,439
2020-11-06 $4.07 $4.21 $4.02 $4.17 $4.17 154,174
2020-11-05 $4.07 $4.11 $4.03 $4.07 $4.07 94,846
2020-11-04 $4.04 $4.07 $3.99 $4.06 $4.06 70,828
2020-11-03 $4.07 $4.11 $4.03 $4.10 $4.10 93,010
2020-11-02 $3.92 $4.02 $3.92 $4.01 $4.01 168,677
2020-10-30 $3.95 $3.99 $3.88 $3.90 $3.90 114,620
2020-10-29 $3.97 $4.01 $3.90 $3.98 $3.98 103,471
2020-10-28 $3.91 $4.02 $3.90 $3.99 $3.99 192,494
2020-10-27 $4.03 $4.05 $3.93 $3.98 $3.98 196,076
2020-10-26 $4.00 $4.05 $3.97 $4.04 $4.04 170,365
2020-10-23 $3.98 $4.05 $3.97 $4.02 $4.02 71,519
2020-10-22 $3.88 $3.99 $3.85 $3.96 $3.96 247,523
2020-10-21 $3.99 $4.00 $3.86 $3.87 $3.87 154,397
2020-10-20 $4.01 $4.07 $3.97 $3.99 $3.99 86,934
2020-10-19 $4.06 $4.10 $3.95 $3.97 $3.97 148,403
2020-10-16 $4.14 $4.19 $4.05 $4.06 $4.06 87,529
2020-10-15 $4.16 $4.20 $4.09 $4.18 $4.18 111,640
2020-10-14 $4.17 $4.20 $4.13 $4.17 $4.17 67,433
2020-10-13 $4.13 $4.20 $4.02 $4.13 $4.13 236,421
2020-10-12 $4.21 $4.23 $4.15 $4.19 $4.19 107,136
2020-10-09 $4.12 $4.24 $4.10 $4.23 $4.23 141,841
2020-10-08 $4.11 $4.17 $3.97 $4.09 $4.09 238,401
2020-10-07 $4.03 $4.12 $4.02 $4.08 $4.08 114,271
2020-10-06 $4.07 $4.20 $4.00 $4.01 $4.01 172,997
2020-10-05 $4.01 $4.19 $4.00 $4.03 $4.03 141,682
2020-10-02 $3.93 $4.02 $3.88 $4.00 $4.00 120,197
2020-10-01 $4.01 $4.04 $3.89 $4.01 $4.01 106,018
2020-09-30 $4.05 $4.13 $3.93 $3.96 $3.96 152,280
2020-09-29 $4.10 $4.11 $4.02 $4.07 $4.07 89,993
2020-09-28 $3.98 $4.15 $3.98 $4.10 $4.10 113,848
2020-09-25 $4.01 $4.03 $3.85 $3.97 $3.97 261,630
2020-09-24 $3.94 $4.09 $3.90 $4.05 $4.05 116,858
2020-09-23 $4.04 $4.12 $3.91 $3.91 $3.91 167,084
2020-09-22 $4.08 $4.20 $3.95 $4.05 $4.05 148,043
2020-09-21 $4.41 $4.42 $4.02 $4.05 $4.05 238,042
2020-09-18 $4.34 $4.49 $4.31 $4.46 $4.46 525,639
2020-09-17 $4.13 $4.32 $4.08 $4.29 $4.29 757,949
2020-09-16 $4.08 $4.18 $4.07 $4.18 $4.18 108,472
2020-09-15 $4.28 $4.28 $4.07 $4.11 $4.11 138,226
2020-09-14 $4.33 $4.33 $4.20 $4.24 $4.24 142,989
2020-09-11 $4.28 $4.34 $4.20 $4.33 $4.33 154,331
2020-09-10 $4.24 $4.28 $4.21 $4.25 $4.25 154,264
2020-09-09 $4.15 $4.34 $4.07 $4.21 $4.21 229,159
2020-09-08 $4.07 $4.17 $4.01 $4.14 $4.14 177,908
2020-09-04 $4.14 $4.16 $4.04 $4.10 $4.10 101,809
2020-09-03 $4.16 $4.16 $4.08 $4.11 $4.11 137,868
2020-09-02 $4.15 $4.21 $4.07 $4.15 $4.15 161,186
2020-09-01 $4.38 $4.38 $4.16 $4.18 $4.18 152,313
2020-08-31 $4.44 $4.46 $4.35 $4.42 $4.42 212,872
2020-08-28 $4.27 $4.46 $4.23 $4.46 $4.46 194,047
2020-08-27 $4.18 $4.32 $4.14 $4.26 $4.26 184,503
2020-08-26 $3.95 $4.34 $3.92 $4.18 $4.18 349,029
2020-08-25 $3.82 $3.95 $3.80 $3.82 $3.82 273,005
2020-08-24 $3.86 $3.86 $3.72 $3.80 $3.80 198,793
2020-08-21 $3.81 $3.88 $3.76 $3.82 $3.82 173,897
2020-08-20 $3.93 $3.99 $3.81 $3.84 $3.84 238,994
2020-08-19 $4.05 $4.13 $3.93 $3.94 $3.94 410,051
2020-08-18 $4.11 $4.11 $4.02 $4.07 $4.07 121,271
2020-08-17 $4.27 $4.29 $4.04 $4.12 $4.12 219,557
2020-08-14 $4.30 $4.32 $4.23 $4.29 $4.29 99,751
2020-08-13 $4.26 $4.39 $4.26 $4.35 $4.35 78,545
2020-08-12 $4.40 $4.55 $4.25 $4.28 $4.28 209,401
2020-08-11 $4.46 $4.59 $4.34 $4.37 $4.37 121,545
2020-08-10 $4.24 $4.50 $4.21 $4.45 $4.45 276,020
2020-08-07 $4.07 $4.27 $4.00 $4.24 $4.24 249,793
2020-08-06 $4.12 $4.13 $4.05 $4.08 $4.08 148,597
2020-08-05 $4.09 $4.14 $4.00 $4.13 $4.13 198,856
2020-08-04 $4.24 $4.25 $4.06 $4.07 $4.07 175,454
2020-08-03 $4.17 $4.35 $4.15 $4.26 $4.26 211,246
2020-07-31 $4.06 $4.19 $3.96 $4.17 $4.17 247,616
2020-07-30 $4.06 $4.14 $4.02 $4.10 $4.10 86,372
2020-07-29 $4.08 $4.17 $4.05 $4.14 $4.14 127,878
2020-07-28 $4.17 $4.17 $4.04 $4.07 $4.07 103,112
2020-07-27 $4.20 $4.36 $4.14 $4.21 $4.21 121,722
2020-07-24 $4.28 $4.28 $4.17 $4.20 $4.20 79,264
2020-07-23 $4.21 $4.29 $4.20 $4.28 $4.28 83,668
2020-07-22 $4.23 $4.33 $4.21 $4.23 $4.23 147,011
2020-07-21 $4.33 $4.43 $4.21 $4.28 $4.28 130,917
2020-07-20 $4.36 $4.37 $4.25 $4.32 $4.32 65,783
2020-07-17 $4.29 $4.38 $4.27 $4.36 $4.36 112,000
2020-07-16 $4.29 $4.31 $4.23 $4.30 $4.30 101,200
2020-07-15 $4.27 $4.39 $4.27 $4.31 $4.31 204,200
2020-07-14 $4.11 $4.15 $4.04 $4.14 $4.14 119,100
2020-07-13 $4.20 $4.21 $4.04 $4.10 $4.10 130,500
2020-07-10 $4.09 $4.17 $4.08 $4.16 $4.16 92,400
2020-07-09 $4.17 $4.20 $3.88 $4.09 $4.09 292,400
2020-07-08 $4.19 $4.21 $4.09 $4.17 $4.17 110,100
2020-07-07 $4.32 $4.32 $4.12 $4.20 $4.20 225,100
2020-07-06 $4.43 $4.43 $4.29 $4.32 $4.32 97,000
2020-07-02 $4.32 $4.41 $4.32 $4.35 $4.35 152,200
2020-07-01 $4.33 $4.38 $4.16 $4.28 $4.28 197,900
2020-06-30 $4.27 $4.38 $4.25 $4.35 $4.35 219,000
2020-06-29 $4.24 $4.39 $4.20 $4.29 $4.29 155,000
2020-06-26 $4.02 $4.30 $3.94 $4.20 $4.20 556,882
2020-06-25 $4.07 $4.11 $3.99 $4.05 $4.05 161,374
2020-06-24 $4.20 $4.21 $4.06 $4.10 $4.10 211,599
2020-06-23 $4.30 $4.33 $4.22 $4.22 $4.22 196,127
2020-06-22 $4.33 $4.34 $4.23 $4.24 $4.24 213,249
2020-06-19 $4.41 $4.56 $4.35 $4.36 $4.36 511,189
2020-06-18 $4.44 $4.47 $4.25 $4.33 $4.33 413,607
2020-06-17 $4.67 $4.68 $4.46 $4.46 $4.46 182,529
2020-06-16 $4.71 $4.83 $4.61 $4.65 $4.65 247,375
2020-06-15 $4.46 $4.66 $4.41 $4.59 $4.59 172,827
2020-06-12 $4.55 $4.73 $4.43 $4.58 $4.58 148,339
2020-06-11 $4.83 $4.92 $4.40 $4.41 $4.41 268,572
2020-06-10 $5.10 $5.40 $5.02 $5.05 $5.05 325,771
2020-06-09 $4.85 $4.96 $4.72 $4.83 $4.83 213,858
2020-06-08 $5.10 $5.10 $4.90 $4.92 $4.92 225,553
2020-06-05 $5.04 $5.09 $4.91 $5.02 $5.02 263,886
2020-06-04 $4.51 $4.99 $4.45 $4.89 $4.89 281,021
2020-06-03 $4.34 $4.62 $4.33 $4.56 $4.56 261,621
2020-06-02 $4.33 $4.40 $4.24 $4.31 $4.31 246,010
2020-06-01 $4.25 $4.37 $4.22 $4.29 $4.29 163,530
2020-05-29 $4.37 $4.43 $4.05 $4.24 $4.24 747,967
2020-05-28 $4.61 $4.61 $4.39 $4.42 $4.42 133,793
2020-05-27 $4.25 $4.57 $4.21 $4.55 $4.55 158,859
2020-05-26 $4.43 $4.50 $4.15 $4.19 $4.19 132,253
2020-05-22 $4.32 $4.32 $4.11 $4.28 $4.28 141,989
2020-05-21 $4.37 $4.39 $4.15 $4.30 $4.30 198,471
2020-05-20 $4.28 $4.60 $4.25 $4.38 $4.38 266,054
2020-05-19 $4.06 $4.33 $3.99 $4.21 $4.21 277,760
2020-05-18 $3.94 $4.08 $3.82 $4.05 $4.05 373,797
2020-05-15 $3.80 $3.85 $3.72 $3.79 $3.79 150,073
2020-05-14 $3.86 $3.86 $3.69 $3.79 $3.79 179,674
2020-05-13 $4.07 $4.12 $3.79 $3.94 $3.94 255,448
2020-05-12 $4.16 $4.18 $4.01 $4.09 $4.09 303,712
2020-05-11 $4.30 $4.34 $4.15 $4.15 $4.15 334,952
2020-05-08 $4.28 $4.35 $4.19 $4.35 $4.35 124,201
2020-05-07 $4.33 $4.37 $4.15 $4.18 $4.18 136,181
2020-05-06 $4.26 $4.35 $4.25 $4.29 $4.29 163,967
2020-05-05 $4.40 $4.45 $4.25 $4.26 $4.26 226,431
2020-05-04 $4.41 $4.41 $4.27 $4.37 $4.37 84,203
2020-05-01 $4.43 $4.50 $4.37 $4.45 $4.45 156,240
2020-04-30 $4.62 $4.62 $4.43 $4.52 $4.52 124,753
2020-04-29 $4.75 $4.87 $4.70 $4.73 $4.73 227,531
2020-04-28 $4.56 $4.67 $4.50 $4.63 $4.63 129,107
2020-04-27 $4.34 $4.50 $4.33 $4.43 $4.43 241,064
2020-04-24 $4.53 $4.54 $4.31 $4.31 $4.31 123,139
2020-04-23 $4.46 $4.62 $4.42 $4.53 $4.53 147,351
2020-04-22 $4.50 $4.53 $4.42 $4.46 $4.46 87,744
2020-04-21 $4.36 $4.47 $4.33 $4.40 $4.40 176,075
2020-04-20 $4.56 $4.57 $4.33 $4.49 $4.49 190,252
2020-04-17 $4.95 $4.95 $4.60 $4.63 $4.63 167,800
2020-04-16 $4.70 $4.96 $4.62 $4.81 $4.81 178,226
2020-04-15 $4.67 $4.80 $4.64 $4.69 $4.69 145,570
2020-04-14 $4.98 $5.08 $4.67 $4.70 $4.70 286,099
2020-04-13 $4.73 $4.93 $4.71 $4.90 $4.90 216,431
2020-04-09 $4.75 $5.05 $4.58 $4.78 $4.78 391,443
2020-04-08 $4.24 $4.72 $4.17 $4.72 $4.72 280,214
2020-04-07 $4.55 $4.60 $4.09 $4.16 $4.16 720,655
2020-04-06 $4.21 $4.54 $4.20 $4.45 $4.45 221,974
2020-04-03 $4.31 $4.32 $4.10 $4.20 $4.20 308,725
2020-04-02 $4.38 $4.55 $4.32 $4.38 $4.38 271,396
2020-04-01 $4.80 $4.85 $4.39 $4.42 $4.42 682,049
2020-03-31 $4.70 $4.93 $4.62 $4.93 $4.93 202,609
2020-03-30 $4.42 $4.70 $4.33 $4.69 $4.69 179,301
2020-03-27 $4.55 $4.60 $4.34 $4.37 $4.37 574,333
2020-03-26 $4.40 $4.69 $4.40 $4.62 $4.62 238,235
2020-03-25 $4.63 $4.69 $4.30 $4.35 $4.35 245,990
2020-03-24 $4.94 $4.98 $4.47 $4.66 $4.66 678,853
2020-03-23 $4.63 $4.82 $4.46 $4.67 $4.67 370,525
2020-03-20 $4.47 $4.67 $4.33 $4.57 $4.57 365,739
2020-03-19 $4.66 $4.88 $4.35 $4.45 $4.45 338,695
2020-03-18 $5.15 $5.29 $4.43 $4.58 $4.58 255,015
2020-03-17 $4.57 $5.29 $4.53 $5.26 $5.26 354,438
2020-03-16 $4.37 $4.75 $4.28 $4.55 $4.55 280,847
2020-03-13 $4.54 $4.69 $4.29 $4.62 $4.62 343,570
2020-03-12 $4.47 $4.75 $4.33 $4.34 $4.34 323,561
2020-03-11 $4.76 $4.79 $4.58 $4.71 $4.71 235,049
2020-03-10 $5.06 $5.09 $4.69 $4.91 $4.91 171,280
2020-03-09 $4.93 $5.12 $4.87 $4.92 $4.92 220,915
2020-03-06 $4.98 $5.17 $4.98 $5.13 $5.13 147,676
2020-03-05 $5.36 $5.44 $5.13 $5.23 $5.18 234,053
2020-03-04 $5.30 $5.50 $5.18 $5.48 $5.43 246,933
2020-03-03 $5.38 $5.49 $5.12 $5.20 $5.14 290,082
2020-03-02 $4.92 $5.36 $4.92 $5.25 $5.20 231,903
2020-02-28 $4.96 $5.05 $4.82 $4.92 $4.87 331,104
2020-02-27 $5.18 $5.26 $4.97 $5.01 $4.96 294,594
2020-02-26 $5.54 $5.54 $4.91 $5.24 $5.19 640,062
2020-02-25 $5.88 $5.90 $5.55 $5.59 $5.54 169,528
2020-02-24 $5.85 $5.93 $5.82 $5.89 $5.83 140,673
2020-02-21 $6.02 $6.07 $5.93 $5.95 $5.89 220,794
2020-02-20 $6.15 $6.22 $6.00 $6.00 $5.94 115,374
2020-02-19 $6.24 $6.30 $6.13 $6.17 $6.11 119,708
2020-02-18 $6.21 $6.28 $6.18 $6.25 $6.19 106,934
2020-02-14 $6.22 $6.35 $6.17 $6.24 $6.18 122,998
2020-02-13 $6.16 $6.26 $6.09 $6.25 $6.19 92,744
2020-02-12 $6.11 $6.22 $6.11 $6.18 $6.12 123,742
2020-02-11 $5.98 $6.11 $5.96 $6.09 $6.03 117,892
2020-02-10 $5.93 $6.02 $5.92 $5.98 $5.92 113,495
2020-02-07 $5.92 $5.96 $5.84 $5.94 $5.88 213,784
2020-02-06 $5.96 $5.99 $5.93 $5.94 $5.88 107,125
2020-02-05 $5.91 $5.96 $5.87 $5.95 $5.89 116,360
2020-02-04 $5.95 $5.98 $5.84 $5.86 $5.80 89,770
2020-02-03 $5.91 $6.02 $5.83 $5.88 $5.82 170,954
2020-01-31 $5.95 $6.00 $5.87 $5.90 $5.84 160,835
2020-01-30 $5.89 $5.99 $5.86 $5.97 $5.91 126,149
2020-01-29 $6.02 $6.08 $5.92 $5.93 $5.87 121,076
2020-01-28 $5.99 $6.07 $5.95 $6.03 $5.97 98,913
2020-01-27 $6.02 $6.06 $5.97 $5.97 $5.91 105,475
2020-01-24 $6.24 $6.25 $6.06 $6.10 $6.04 130,709
2020-01-23 $6.00 $6.27 $5.98 $6.24 $6.18 199,468
2020-01-22 $6.15 $6.15 $6.01 $6.01 $5.95 147,359
2020-01-21 $6.18 $6.18 $6.11 $6.14 $6.08 108,469
2020-01-17 $6.23 $6.23 $6.11 $6.19 $6.13 93,087
2020-01-16 $6.16 $6.24 $6.14 $6.18 $6.12 100,987
2020-01-15 $6.03 $6.12 $5.99 $6.11 $6.05 125,654
2020-01-14 $6.01 $6.10 $6.00 $6.03 $5.97 103,236
2020-01-13 $6.04 $6.08 $5.99 $6.05 $5.99 87,002
2020-01-10 $5.99 $6.06 $5.97 $6.05 $5.99 106,824
2020-01-09 $6.04 $6.07 $5.97 $6.00 $5.94 109,072
2020-01-08 $6.10 $6.18 $6.03 $6.05 $5.99 133,798
2020-01-07 $6.15 $6.16 $6.05 $6.11 $6.05 130,394
2020-01-06 $6.00 $6.27 $5.96 $6.18 $6.12 260,817
2020-01-03 $5.99 $6.10 $5.99 $6.03 $5.97 134,197
2020-01-02 $6.14 $6.16 $5.97 $6.07 $6.01 141,933
2019-12-31 $5.96 $6.10 $5.96 $6.09 $6.03 223,154
2019-12-30 $6.01 $6.06 $5.95 $6.00 $5.94 256,039
2019-12-27 $6.08 $6.09 $5.98 $6.01 $5.95 199,108
2019-12-26 $6.16 $6.26 $6.05 $6.09 $6.03 218,468
2019-12-24 $6.25 $6.31 $6.05 $6.10 $6.04 96,407
2019-12-23 $6.12 $6.25 $6.02 $6.25 $6.19 194,905
2019-12-20 $6.22 $6.25 $6.09 $6.12 $6.06 917,362
2019-12-19 $6.31 $6.33 $6.17 $6.20 $6.14 108,529
2019-12-18 $6.34 $6.52 $6.28 $6.28 $6.22 133,107
2019-12-17 $6.18 $6.43 $6.15 $6.39 $6.33 228,362
2019-12-16 $6.20 $6.30 $6.11 $6.15 $6.09 187,353
2019-12-13 $6.23 $6.28 $6.11 $6.15 $6.09 119,437
2019-12-12 $6.21 $6.41 $6.20 $6.29 $6.18 167,691
2019-12-11 $6.24 $6.28 $6.18 $6.23 $6.12 97,801
2019-12-10 $6.36 $6.37 $6.19 $6.24 $6.13 128,798
2019-12-09 $6.04 $6.37 $5.99 $6.34 $6.23 312,182
2019-12-06 $6.08 $6.14 $5.98 $6.08 $5.97 268,018
2019-12-05 $5.93 $6.08 $5.85 $6.03 $5.92 276,103
2019-12-04 $6.07 $6.13 $5.91 $5.92 $5.82 150,581
2019-12-03 $5.96 $6.09 $5.87 $6.03 $5.92 179,762
2019-12-02 $6.19 $6.29 $5.90 $6.03 $5.92 323,597
2019-11-29 $6.21 $6.26 $6.03 $6.16 $6.05 532,395
2019-11-27 $6.65 $6.65 $6.10 $6.28 $6.17 587,337
2019-11-26 $6.83 $6.96 $6.78 $6.88 $6.75 258,998
2019-11-25 $6.73 $6.89 $6.68 $6.86 $6.74 157,162
2019-11-22 $6.73 $6.78 $6.65 $6.73 $6.61 45,385
2019-11-21 $6.72 $6.73 $6.65 $6.71 $6.59 70,153
2019-11-20 $6.75 $6.83 $6.68 $6.70 $6.58 151,446
2019-11-19 $6.71 $6.83 $6.68 $6.79 $6.67 92,359
2019-11-18 $6.73 $6.73 $6.65 $6.70 $6.58 77,907
2019-11-15 $6.77 $6.77 $6.65 $6.74 $6.62 64,112
2019-11-14 $6.72 $6.83 $6.70 $6.74 $6.62 109,377
2019-11-13 $6.71 $6.80 $6.68 $6.75 $6.63 68,256
2019-11-12 $6.84 $6.84 $6.72 $6.79 $6.67 79,119
2019-11-11 $6.86 $6.90 $6.79 $6.81 $6.69 58,556
2019-11-08 $6.96 $7.01 $6.88 $6.93 $6.81 96,763
2019-11-07 $6.99 $7.02 $6.94 $6.96 $6.84 69,391
2019-11-06 $6.99 $7.01 $6.92 $6.97 $6.85 74,157
2019-11-05 $6.95 $7.11 $6.95 $7.01 $6.89 77,505
2019-11-04 $6.81 $6.96 $6.77 $6.96 $6.84 103,029
2019-11-01 $6.86 $6.87 $6.78 $6.78 $6.66 107,491
2019-10-31 $7.10 $7.11 $6.83 $6.86 $6.74 172,075
2019-10-30 $7.23 $7.27 $7.09 $7.15 $7.02 70,468
2019-10-29 $7.13 $7.29 $7.04 $7.25 $7.12 94,341
2019-10-28 $7.07 $7.16 $7.04 $7.15 $7.02 88,030
2019-10-25 $7.11 $7.15 $7.02 $7.04 $6.92 88,816
2019-10-24 $7.26 $7.30 $7.10 $7.11 $6.98 67,409
2019-10-23 $7.28 $7.28 $7.20 $7.21 $7.08 83,412
2019-10-22 $7.21 $7.30 $7.16 $7.26 $7.13 66,457
2019-10-21 $7.29 $7.34 $7.22 $7.24 $7.11 73,861
2019-10-18 $7.17 $7.24 $7.16 $7.20 $7.07 72,568
2019-10-17 $7.18 $7.23 $7.16 $7.22 $7.09 113,202
2019-10-16 $7.19 $7.25 $7.11 $7.14 $7.01 108,532
2019-10-15 $7.04 $7.20 $7.04 $7.18 $7.05 135,905
2019-10-14 $7.04 $7.11 $7.01 $7.02 $6.90 53,785
2019-10-11 $7.04 $7.20 $7.04 $7.11 $6.98 166,633
2019-10-10 $6.96 $7.05 $6.92 $7.03 $6.91 123,890
2019-10-09 $6.95 $7.07 $6.90 $6.96 $6.83 95,884
2019-10-08 $6.96 $6.96 $6.83 $6.85 $6.73 98,485
2019-10-07 $7.05 $7.11 $7.01 $7.03 $6.91 114,405
2019-10-04 $7.05 $7.13 $7.01 $7.07 $6.95 86,606
2019-10-03 $7.06 $7.10 $6.99 $7.04 $6.91 105,936
2019-10-02 $7.10 $7.13 $7.00 $7.10 $6.97 129,829
2019-10-01 $7.41 $7.49 $7.14 $7.16 $7.03 130,828
2019-09-30 $7.55 $7.57 $7.37 $7.39 $7.25 133,045
2019-09-27 $7.53 $7.58 $7.46 $7.55 $7.42 101,677
2019-09-26 $7.59 $7.59 $7.48 $7.49 $7.36 84,604
2019-09-25 $7.44 $7.64 $7.41 $7.57 $7.44 220,965
2019-09-24 $7.52 $7.58 $7.45 $7.51 $7.38 269,058
2019-09-23 $7.38 $7.54 $7.37 $7.49 $7.36 188,058
2019-09-20 $7.47 $7.49 $7.31 $7.41 $7.28 1,518,174
2019-09-19 $7.61 $7.63 $7.46 $7.47 $7.34 140,495
2019-09-18 $7.69 $7.69 $7.57 $7.59 $7.46 692,180
2019-09-17 $7.75 $7.78 $7.63 $7.72 $7.58 171,680
2019-09-16 $7.76 $7.90 $7.66 $7.81 $7.67 371,479
2019-09-13 $7.92 $7.95 $7.75 $7.78 $7.64 211,801
2019-09-12 $7.71 $7.94 $7.59 $7.91 $7.72 259,981
2019-09-11 $7.72 $7.77 $7.57 $7.76 $7.57 288,754
2019-09-10 $7.51 $7.72 $7.51 $7.71 $7.53 233,805
2019-09-09 $7.51 $7.53 $7.39 $7.53 $7.35 181,531
2019-09-06 $7.53 $7.56 $7.41 $7.47 $7.29 214,509
2019-09-05 $7.29 $7.54 $7.23 $7.47 $7.29 432,791
2019-09-04 $7.20 $7.31 $7.12 $7.15 $6.98 184,167
2019-09-03 $7.15 $7.24 $7.07 $7.20 $7.03 533,408
2019-08-30 $7.33 $7.38 $7.16 $7.23 $7.06 199,108
2019-08-29 $6.73 $7.29 $6.72 $7.25 $7.08 409,804
2019-08-28 $6.60 $7.13 $6.56 $6.71 $6.55 605,836
2019-08-27 $6.04 $6.12 $5.90 $5.93 $5.79 250,532
2019-08-26 $6.02 $6.07 $5.93 $6.00 $5.86 144,490
2019-08-23 $6.16 $6.19 $5.93 $5.95 $5.81 146,901
2019-08-22 $6.12 $6.22 $6.08 $6.22 $6.07 100,982
2019-08-21 $6.12 $6.14 $6.06 $6.10 $5.95 135,678
2019-08-20 $6.10 $6.11 $6.03 $6.07 $5.92 140,924
2019-08-19 $6.14 $6.27 $6.08 $6.10 $5.95 86,857
2019-08-16 $5.92 $6.07 $5.92 $6.06 $5.92 84,191
2019-08-15 $5.86 $5.91 $5.78 $5.90 $5.76 128,297
2019-08-14 $5.93 $5.93 $5.83 $5.86 $5.72 126,165
2019-08-13 $5.90 $6.09 $5.85 $5.99 $5.85 69,700
2019-08-12 $5.92 $6.01 $5.88 $5.91 $5.77 84,690
2019-08-09 $6.04 $6.07 $5.92 $5.92 $5.78 111,286
2019-08-08 $6.10 $6.16 $6.04 $6.05 $5.91 114,097
2019-08-07 $6.02 $6.15 $6.02 $6.10 $5.95 98,132
2019-08-06 $6.07 $6.19 $5.98 $6.11 $5.96 505,157
2019-08-05 $6.09 $6.21 $5.96 $6.05 $5.91 116,448
2019-08-02 $6.17 $6.23 $6.09 $6.22 $6.07 93,757
2019-08-01 $6.31 $6.44 $6.20 $6.22 $6.07 124,391
2019-07-31 $6.32 $6.50 $6.28 $6.34 $6.19 217,368
2019-07-30 $6.24 $6.38 $6.16 $6.29 $6.14 141,362
2019-07-29 $6.30 $6.37 $6.24 $6.24 $6.09 142,637
2019-07-26 $6.20 $6.35 $6.20 $6.30 $6.15 156,849
2019-07-25 $6.40 $6.41 $6.16 $6.16 $6.01 182,058
2019-07-24 $6.23 $6.42 $6.23 $6.39 $6.24 147,529
2019-07-23 $6.27 $6.33 $6.24 $6.24 $6.09 83,604
2019-07-22 $6.22 $6.32 $6.18 $6.26 $6.11 137,991
2019-07-19 $6.22 $6.30 $6.19 $6.22 $6.07 137,676
2019-07-18 $6.27 $6.33 $6.21 $6.24 $6.09 103,706
2019-07-17 $6.37 $6.42 $6.27 $6.30 $6.15 142,396
2019-07-16 $6.37 $6.53 $6.33 $6.37 $6.22 361,685
2019-07-15 $6.40 $6.43 $6.30 $6.37 $6.22 83,900
2019-07-12 $6.31 $6.45 $6.31 $6.40 $6.25 120,135
2019-07-11 $6.35 $6.35 $6.24 $6.31 $6.16 96,331
2019-07-10 $6.36 $6.45 $6.33 $6.34 $6.19 78,972
2019-07-09 $6.36 $6.39 $6.28 $6.32 $6.17 100,007
2019-07-08 $6.51 $6.51 $6.32 $6.40 $6.25 104,711
2019-07-05 $6.38 $6.57 $6.35 $6.54 $6.38 192,142
2019-07-03 $6.36 $6.57 $6.36 $6.40 $6.25 285,418
2019-07-02 $6.38 $6.43 $6.30 $6.36 $6.21 210,532
2019-07-01 $6.25 $6.52 $6.11 $6.39 $6.24 541,252
2019-06-28 $6.17 $6.24 $6.11 $6.17 $6.02 666,226
2019-06-27 $6.00 $6.19 $5.99 $6.19 $6.04 340,711
2019-06-26 $6.00 $6.04 $5.96 $5.98 $5.84 246,692
2019-06-25 $6.07 $6.11 $5.98 $5.98 $5.84 242,060
2019-06-24 $6.15 $6.16 $6.01 $6.01 $5.87 145,785
2019-06-21 $6.22 $6.27 $6.13 $6.16 $6.01 215,623
2019-06-20 $6.24 $6.34 $6.22 $6.26 $6.11 146,174
2019-06-19 $6.19 $6.22 $6.11 $6.17 $6.02 153,492
2019-06-18 $6.20 $6.27 $6.17 $6.20 $6.05 284,231
2019-06-17 $6.28 $6.32 $6.12 $6.15 $6.00 143,482
2019-06-14 $6.20 $6.36 $6.18 $6.27 $6.12 165,908
2019-06-13 $6.09 $6.25 $6.09 $6.20 $6.05 710,125
2019-06-12 $6.10 $6.17 $6.00 $6.10 $5.95 204,721
2019-06-11 $6.25 $6.31 $6.09 $6.11 $5.96 428,789
2019-06-10 $6.07 $6.26 $6.05 $6.23 $6.08 305,819
2019-06-07 $5.90 $6.07 $5.85 $6.04 $5.90 439,899
2019-06-06 $6.04 $6.13 $5.91 $5.92 $5.73 224,350
2019-06-05 $6.20 $6.24 $5.89 $6.05 $5.86 370,595
2019-06-04 $6.46 $6.46 $6.10 $6.20 $6.00 238,577
2019-06-03 $6.34 $6.42 $6.26 $6.37 $6.17 244,145
2019-05-31 $6.75 $6.76 $6.18 $6.21 $6.01 349,719
2019-05-30 $6.92 $7.29 $6.75 $6.80 $6.58 191,552
2019-05-29 $7.03 $7.07 $6.51 $6.73 $6.52 658,980
2019-05-28 $7.16 $7.33 $7.12 $7.24 $7.01 300,948
2019-05-24 $7.15 $7.25 $7.09 $7.18 $6.95 107,198
2019-05-23 $7.28 $7.28 $7.04 $7.11 $6.88 101,446
2019-05-22 $7.35 $7.44 $7.30 $7.34 $7.11 38,088
2019-05-21 $7.33 $7.44 $7.31 $7.36 $7.13 143,625
2019-05-20 $7.19 $7.37 $7.15 $7.28 $7.05 97,131
2019-05-17 $7.18 $7.33 $7.18 $7.26 $7.03 110,329
2019-05-16 $7.24 $7.29 $7.18 $7.23 $7.00 45,358
2019-05-15 $7.14 $7.26 $7.12 $7.22 $6.99 52,675
2019-05-14 $7.22 $7.27 $7.13 $7.18 $6.95 234,371
2019-05-13 $7.38 $7.42 $7.21 $7.23 $7.00 63,144
2019-05-10 $7.40 $7.57 $7.32 $7.47 $7.23 144,213
2019-05-09 $7.35 $7.47 $7.26 $7.42 $7.18 83,831
2019-05-08 $7.50 $7.51 $7.29 $7.35 $7.12 72,213
2019-05-07 $7.51 $7.60 $7.44 $7.50 $7.26 46,567
2019-05-06 $7.50 $7.62 $7.45 $7.57 $7.33 79,262
2019-05-03 $7.44 $7.67 $7.44 $7.60 $7.36 72,977
2019-05-02 $7.54 $7.58 $7.39 $7.43 $7.19 80,879
2019-05-01 $7.59 $7.62 $7.49 $7.54 $7.30 226,444
2019-04-30 $7.46 $7.59 $7.42 $7.58 $7.34 137,061
2019-04-29 $7.30 $7.48 $7.30 $7.47 $7.23 62,623
2019-04-26 $7.33 $7.38 $7.25 $7.30 $7.07 48,508
2019-04-25 $7.38 $7.41 $7.24 $7.33 $7.10 65,409
2019-04-24 $7.43 $7.50 $7.40 $7.42 $7.18 55,835
2019-04-23 $7.47 $7.62 $7.46 $7.47 $7.23 83,655
2019-04-22 $7.52 $7.56 $7.35 $7.47 $7.23 91,873
2019-04-18 $7.52 $7.60 $7.51 $7.57 $7.33 69,826
2019-04-17 $7.52 $7.58 $7.45 $7.56 $7.32 70,389
2019-04-16 $7.48 $7.51 $7.45 $7.47 $7.23 85,243
2019-04-15 $7.51 $7.53 $7.45 $7.47 $7.23 45,038
2019-04-12 $7.62 $7.62 $7.49 $7.51 $7.27 76,934
2019-04-11 $7.63 $7.75 $7.59 $7.59 $7.35 59,069
2019-04-10 $7.42 $7.69 $7.42 $7.64 $7.40 161,390
2019-04-09 $7.40 $7.50 $7.39 $7.42 $7.18 208,200
2019-04-08 $7.38 $7.51 $7.37 $7.43 $7.19 60,670
2019-04-05 $7.43 $7.56 $7.36 $7.38 $7.14 118,958
2019-04-04 $7.42 $7.54 $7.40 $7.41 $7.17 57,941
2019-04-03 $7.50 $7.51 $7.36 $7.41 $7.17 110,714
2019-04-02 $7.57 $7.58 $7.42 $7.45 $7.21 122,284
2019-04-01 $7.46 $7.59 $7.44 $7.58 $7.34 73,166
2019-03-29 $7.44 $7.60 $7.37 $7.45 $7.21 79,268
2019-03-28 $7.39 $7.57 $7.38 $7.42 $7.18 90,998
2019-03-27 $7.50 $7.57 $7.33 $7.48 $7.24 95,833
2019-03-26 $7.50 $7.61 $7.50 $7.51 $7.27 236,560
2019-03-25 $7.51 $7.57 $7.43 $7.49 $7.25 67,710
2019-03-22 $7.72 $7.80 $7.50 $7.52 $7.28 153,323
2019-03-21 $7.68 $7.80 $7.64 $7.73 $7.48 230,272
2019-03-20 $7.59 $7.78 $7.56 $7.66 $7.42 92,350
2019-03-19 $7.55 $7.65 $7.51 $7.59 $7.35 159,186
2019-03-18 $7.55 $7.63 $7.48 $7.52 $7.28 255,227
2019-03-15 $7.71 $7.75 $7.40 $7.53 $7.29 481,190
2019-03-14 $7.72 $7.73 $7.61 $7.70 $7.45 58,658
2019-03-13 $7.77 $7.82 $7.66 $7.71 $7.46 82,811
2019-03-12 $7.83 $7.83 $7.71 $7.74 $7.49 90,053
2019-03-11 $7.80 $7.87 $7.77 $7.84 $7.59 92,568
2019-03-08 $7.77 $7.88 $7.76 $7.80 $7.55 75,959
2019-03-07 $7.91 $7.91 $7.80 $7.86 $7.54 89,496
2019-03-06 $8.09 $8.10 $7.83 $7.91 $7.59 119,836
2019-03-05 $8.22 $8.29 $8.01 $8.06 $7.73 97,039
2019-03-04 $8.24 $8.27 $8.14 $8.22 $7.89 78,307
2019-03-01 $8.17 $8.24 $8.06 $8.22 $7.89 125,378
2019-02-28 $8.16 $8.17 $8.08 $8.12 $7.79 75,171
2019-02-27 $8.15 $8.27 $8.15 $8.20 $7.87 134,325
2019-02-26 $8.22 $8.32 $8.16 $8.18 $7.85 136,014
2019-02-25 $8.30 $8.41 $8.16 $8.21 $7.88 191,318
2019-02-22 $8.32 $8.40 $8.18 $8.30 $7.96 136,290
2019-02-21 $8.17 $8.45 $8.10 $8.24 $7.91 127,232
2019-02-20 $7.90 $8.64 $7.90 $8.27 $7.93 509,320
2019-02-19 $8.27 $8.47 $8.20 $8.39 $8.05 242,232
2019-02-15 $8.30 $8.40 $8.23 $8.33 $7.99 105,220
2019-02-14 $8.03 $8.27 $8.03 $8.23 $7.90 173,554
2019-02-13 $7.90 $8.06 $7.88 $8.02 $7.69 141,625
2019-02-12 $7.91 $7.99 $7.87 $7.89 $7.57 99,047
2019-02-11 $7.90 $7.90 $7.77 $7.87 $7.55 61,103
2019-02-08 $7.87 $8.01 $7.80 $7.87 $7.55 92,703
2019-02-07 $7.95 $7.96 $7.77 $7.92 $7.60 80,636
2019-02-06 $7.92 $8.05 $7.81 $7.99 $7.67 105,467
2019-02-05 $7.88 $7.94 $7.84 $7.90 $7.58 62,095
2019-02-04 $7.72 $7.94 $7.67 $7.89 $7.57 106,710
2019-02-01 $7.53 $7.74 $7.51 $7.70 $7.39 146,399
2019-01-31 $7.58 $7.62 $7.45 $7.53 $7.22 162,698
2019-01-30 $7.44 $7.62 $7.34 $7.59 $7.28 125,709
2019-01-29 $7.52 $7.57 $7.28 $7.38 $7.08 196,092
2019-01-28 $7.60 $7.64 $7.45 $7.50 $7.20 134,291
2019-01-25 $7.43 $7.67 $7.43 $7.65 $7.34 133,679
2019-01-24 $7.44 $7.48 $7.39 $7.43 $7.13 81,777
2019-01-23 $7.36 $7.48 $7.33 $7.43 $7.13 95,579
2019-01-22 $7.41 $7.47 $7.29 $7.33 $7.03 177,163
2019-01-18 $7.40 $7.48 $7.34 $7.41 $7.11 254,708
2019-01-17 $7.35 $7.52 $7.35 $7.41 $7.11 139,006
2019-01-16 $7.48 $7.55 $7.33 $7.39 $7.09 152,483
2019-01-15 $7.45 $7.52 $7.38 $7.48 $7.18 76,110
2019-01-14 $7.41 $7.53 $7.37 $7.46 $7.16 96,775
2019-01-11 $7.42 $7.50 $7.34 $7.43 $7.13 101,670
2019-01-10 $7.73 $7.73 $7.43 $7.48 $7.18 141,168
2019-01-09 $7.74 $7.80 $7.69 $7.77 $7.46 97,991
2019-01-08 $7.63 $7.78 $7.55 $7.75 $7.44 81,325
2019-01-07 $7.62 $7.67 $7.51 $7.61 $7.30 273,528
2019-01-04 $7.40 $7.65 $7.26 $7.63 $7.32 227,151
2019-01-03 $7.29 $7.53 $7.21 $7.31 $7.01 245,460
2019-01-02 $7.29 $7.55 $7.29 $7.36 $7.06 401,270
2018-12-31 $7.57 $7.59 $7.21 $7.40 $7.10 258,616
2018-12-28 $7.53 $7.64 $7.42 $7.54 $7.23 206,163
2018-12-27 $7.52 $7.65 $7.31 $7.51 $7.21 110,717
2018-12-26 $7.29 $7.59 $7.26 $7.56 $7.25 135,559
2018-12-24 $7.41 $7.49 $7.25 $7.25 $6.96 121,860
2018-12-21 $7.64 $7.67 $7.35 $7.42 $7.12 549,053
2018-12-20 $7.73 $7.80 $7.56 $7.62 $7.31 189,563
2018-12-19 $8.10 $8.10 $7.63 $7.69 $7.38 162,141
2018-12-18 $8.04 $8.19 $7.97 $8.08 $7.75 200,923
2018-12-17 $8.14 $8.30 $7.94 $8.00 $7.68 326,350
2018-12-14 $8.05 $8.28 $8.00 $8.18 $7.85 154,004
2018-12-13 $8.35 $8.36 $8.06 $8.11 $7.78 224,644
2018-12-12 $8.33 $8.62 $8.33 $8.36 $8.02 109,004
2018-12-11 $8.41 $8.49 $8.28 $8.29 $7.95 185,984
2018-12-10 $8.24 $8.36 $8.15 $8.31 $7.97 202,911
2018-12-07 $8.32 $8.52 $8.25 $8.25 $7.92 219,498
2018-12-06 $8.28 $8.48 $8.25 $8.36 $7.95 276,688
2018-12-04 $8.77 $9.02 $8.33 $8.37 $7.96 173,782
2018-12-03 $8.98 $9.03 $8.67 $8.82 $8.39 297,080
2018-11-30 $8.96 $9.09 $8.77 $8.95 $8.51 300,284
2018-11-29 $8.94 $9.14 $8.92 $9.03 $8.59 206,789
2018-11-28 $8.70 $9.05 $8.65 $9.02 $8.58 412,540
2018-11-27 $8.72 $8.76 $8.51 $8.66 $8.24 221,406
2018-11-26 $8.85 $8.95 $8.45 $8.79 $8.36 211,688
2018-11-23 $8.43 $8.93 $8.40 $8.85 $8.42 175,514
2018-11-21 $8.00 $8.64 $7.66 $8.56 $8.14 388,065
2018-11-20 $7.62 $7.79 $7.62 $7.68 $7.31 76,586
2018-11-19 $7.64 $7.69 $7.59 $7.68 $7.31 72,746
2018-11-16 $7.57 $7.68 $7.50 $7.67 $7.30 129,613
2018-11-15 $7.47 $7.65 $7.45 $7.62 $7.25 79,936
2018-11-14 $7.67 $7.67 $7.43 $7.47 $7.11 73,037
2018-11-13 $7.58 $7.70 $7.49 $7.61 $7.24 126,284
2018-11-12 $7.65 $7.65 $7.40 $7.57 $7.20 114,567
2018-11-09 $7.77 $7.84 $7.62 $7.67 $7.30 230,641
2018-11-08 $7.74 $7.87 $7.70 $7.83 $7.45 56,158
2018-11-07 $7.69 $7.77 $7.52 $7.77 $7.39 142,082
2018-11-06 $7.54 $7.69 $7.51 $7.69 $7.32 108,868
2018-11-05 $7.65 $7.65 $7.46 $7.56 $7.19 105,800
2018-11-02 $7.48 $7.70 $7.48 $7.66 $7.29 151,630
2018-11-01 $7.34 $7.54 $7.34 $7.50 $7.14 101,351
2018-10-31 $7.50 $7.58 $7.30 $7.31 $6.95 87,767
2018-10-30 $7.34 $7.50 $7.34 $7.49 $7.13 82,337
2018-10-29 $7.46 $7.50 $7.29 $7.34 $6.98 100,114
2018-10-26 $7.34 $7.47 $7.26 $7.39 $7.03 111,058
2018-10-25 $7.35 $7.43 $7.30 $7.40 $7.04 140,844
2018-10-24 $7.42 $7.45 $7.30 $7.32 $6.96 95,425
2018-10-23 $7.34 $7.52 $7.31 $7.44 $7.08 126,730
2018-10-22 $7.33 $7.46 $7.28 $7.45 $7.09 101,000
2018-10-19 $7.36 $7.41 $7.25 $7.32 $6.96 105,432
2018-10-18 $7.43 $7.48 $7.32 $7.36 $7.00 78,171
2018-10-17 $7.43 $7.49 $7.35 $7.47 $7.11 128,157
2018-10-16 $7.27 $7.47 $7.18 $7.46 $7.10 139,357
2018-10-15 $7.20 $7.26 $7.14 $7.23 $6.88 96,262
2018-10-12 $7.33 $7.34 $7.16 $7.21 $6.86 125,848
2018-10-11 $7.34 $7.40 $7.21 $7.25 $6.90 131,360
2018-10-10 $7.47 $7.57 $7.36 $7.37 $7.01 142,144
2018-10-09 $7.36 $7.54 $7.36 $7.48 $7.12 176,205
2018-10-08 $7.33 $7.39 $7.19 $7.37 $7.01 154,056
2018-10-05 $7.36 $7.41 $7.26 $7.35 $6.99 107,143
2018-10-04 $7.47 $7.47 $7.28 $7.38 $7.02 297,164
2018-10-03 $7.50 $7.62 $7.43 $7.49 $7.13 156,532
2018-10-02 $7.64 $7.80 $7.49 $7.50 $7.14 154,194
2018-10-01 $7.83 $7.85 $7.63 $7.67 $7.30 133,261
2018-09-28 $7.81 $7.91 $7.78 $7.84 $7.46 103,097
2018-09-27 $7.89 $7.92 $7.77 $7.84 $7.46 105,982
2018-09-26 $7.96 $7.97 $7.81 $7.83 $7.45 132,151
2018-09-25 $7.95 $8.07 $7.89 $7.97 $7.58 118,216
2018-09-24 $7.94 $7.95 $7.87 $7.93 $7.54 160,288
2018-09-21 $7.92 $8.05 $7.92 $8.02 $7.63 561,552
2018-09-20 $7.89 $7.99 $7.77 $7.93 $7.54 125,950
2018-09-19 $7.83 $7.95 $7.78 $7.86 $7.48 150,483
2018-09-18 $7.73 $7.86 $7.66 $7.85 $7.47 106,027
2018-09-17 $7.73 $7.79 $7.70 $7.71 $7.34 116,199
2018-09-14 $7.76 $7.87 $7.68 $7.75 $7.37 130,606
2018-09-13 $7.80 $7.87 $7.73 $7.82 $7.37 141,451
2018-09-12 $7.79 $7.85 $7.72 $7.79 $7.34 124,977
2018-09-11 $7.80 $7.86 $7.72 $7.81 $7.36 97,124
2018-09-10 $7.79 $7.99 $7.79 $7.83 $7.38 80,171
2018-09-07 $7.81 $7.85 $7.71 $7.78 $7.34 171,810
2018-09-06 $7.91 $7.95 $7.74 $7.83 $7.38 213,070
2018-09-05 $7.84 $7.95 $7.82 $7.90 $7.45 135,459
2018-09-04 $8.10 $8.13 $7.82 $7.86 $7.41 320,246
2018-08-31 $7.92 $8.15 $7.92 $8.11 $7.65 244,525
2018-08-30 $7.83 $7.97 $7.75 $7.92 $7.47 314,020
2018-08-29 $7.69 $7.87 $7.64 $7.82 $7.37 226,798
2018-08-28 $7.56 $7.79 $7.51 $7.70 $7.26 237,883
2018-08-27 $7.48 $7.73 $7.45 $7.55 $7.12 250,179
2018-08-24 $7.51 $7.52 $7.38 $7.44 $7.01 365,206
2018-08-23 $7.77 $7.81 $7.46 $7.48 $7.05 468,509
2018-08-22 $7.97 $7.97 $7.51 $7.76 $7.32 818,565
2018-08-21 $8.25 $8.80 $7.90 $7.94 $7.48 707,563
2018-08-20 $8.89 $9.10 $8.75 $9.03 $8.51 346,485
2018-08-17 $8.79 $8.93 $8.59 $8.84 $8.34 1,666,842
2018-08-16 $8.61 $8.95 $8.54 $8.87 $8.36 336,992
2018-08-15 $8.44 $8.65 $8.35 $8.59 $8.10 278,131
2018-08-14 $8.46 $8.55 $8.37 $8.45 $7.97 270,704
2018-08-13 $8.53 $8.54 $8.37 $8.43 $7.95 287,291
2018-08-10 $8.56 $8.65 $8.51 $8.53 $8.04 139,698
2018-08-09 $8.55 $8.64 $8.50 $8.61 $8.12 141,989
2018-08-08 $8.54 $8.61 $8.43 $8.59 $8.10 186,422
2018-08-07 $8.47 $8.60 $8.45 $8.56 $8.07 135,167
2018-08-06 $8.48 $8.54 $8.40 $8.46 $7.98 234,591
2018-08-03 $8.50 $8.59 $8.40 $8.49 $8.01 140,748
2018-08-02 $8.54 $8.67 $8.46 $8.53 $8.04 179,382
2018-08-01 $8.53 $8.60 $8.41 $8.56 $8.07 119,865
2018-07-31 $8.41 $8.64 $8.40 $8.59 $8.10 150,743
2018-07-30 $8.34 $8.42 $8.30 $8.38 $7.90 152,217
2018-07-27 $8.40 $8.48 $8.28 $8.32 $7.84 124,195
2018-07-26 $8.31 $8.45 $8.28 $8.43 $7.95 162,559
2018-07-25 $8.42 $8.49 $8.29 $8.35 $7.87 111,336
2018-07-24 $8.42 $8.55 $8.37 $8.43 $7.95 96,195
2018-07-23 $8.40 $8.48 $8.32 $8.37 $7.89 109,401
2018-07-20 $8.44 $8.46 $8.38 $8.41 $7.93 117,317
2018-07-19 $8.53 $8.58 $8.46 $8.47 $7.99 246,829
2018-07-18 $8.44 $8.57 $8.40 $8.54 $8.05 100,539
2018-07-17 $8.34 $8.53 $8.34 $8.44 $7.96 100,447
2018-07-16 $8.50 $8.58 $8.33 $8.35 $7.87 133,087
2018-07-13 $8.51 $8.57 $8.48 $8.51 $8.02 192,923
2018-07-12 $8.47 $8.51 $8.39 $8.51 $8.02 77,313
2018-07-11 $8.50 $8.57 $8.43 $8.45 $7.97 100,089
2018-07-10 $8.60 $8.63 $8.48 $8.56 $8.07 184,604
2018-07-09 $8.67 $8.73 $8.55 $8.59 $8.10 129,823
2018-07-06 $8.73 $8.80 $8.63 $8.64 $8.15 189,067
2018-07-05 $8.57 $8.76 $8.57 $8.71 $8.21 264,569
2018-07-03 $8.70 $8.77 $8.53 $8.55 $8.06 180,878
2018-07-02 $8.46 $8.70 $8.46 $8.70 $8.20 106,938
2018-06-29 $8.53 $8.62 $8.50 $8.51 $8.02 245,667
2018-06-28 $8.55 $8.58 $8.48 $8.52 $8.03 155,805
2018-06-27 $8.68 $8.77 $8.50 $8.56 $8.07 144,947
2018-06-26 $8.60 $8.77 $8.51 $8.69 $8.19 158,522
2018-06-25 $8.60 $8.63 $8.47 $8.59 $8.10 158,891
2018-06-22 $8.57 $8.68 $8.51 $8.65 $8.16 985,129
2018-06-21 $8.58 $8.59 $8.47 $8.53 $8.04 138,183
2018-06-20 $8.54 $8.57 $8.38 $8.54 $8.05 278,570
2018-06-19 $8.48 $8.57 $8.40 $8.49 $8.01 187,238
2018-06-18 $8.57 $8.67 $8.11 $8.51 $8.02 299,866
2018-06-15 $8.50 $8.65 $8.50 $8.61 $8.12 393,881
2018-06-14 $8.49 $8.61 $8.38 $8.59 $8.10 284,025
2018-06-13 $8.53 $8.61 $8.35 $8.47 $7.99 183,773
2018-06-12 $8.34 $8.55 $8.27 $8.52 $8.03 231,056
2018-06-11 $8.13 $8.38 $8.11 $8.36 $7.88 198,343
2018-06-08 $8.10 $8.29 $8.00 $8.10 $7.64 237,848
2018-06-07 $8.22 $8.27 $8.11 $8.13 $7.60 179,382
2018-06-06 $8.32 $8.35 $8.18 $8.22 $7.68 239,734
2018-06-05 $8.02 $8.35 $7.97 $8.32 $7.78 347,248
2018-06-04 $7.99 $8.27 $7.95 $8.02 $7.50 416,574
2018-06-01 $8.03 $8.04 $7.88 $7.95 $7.43 433,727
2018-05-31 $8.29 $8.29 $8.00 $8.01 $7.49 523,298
2018-05-30 $8.76 $9.07 $7.85 $8.19 $7.65 1,159,825
2018-05-29 $9.86 $10.08 $9.82 $10.05 $9.39 176,268
2018-05-25 $9.89 $9.97 $9.83 $9.86 $9.22 136,958
2018-05-24 $9.84 $9.94 $9.80 $9.88 $9.24 146,251
2018-05-23 $9.81 $9.83 $9.73 $9.83 $9.19 68,646
2018-05-22 $9.79 $9.92 $9.71 $9.84 $9.20 139,422
2018-05-21 $9.88 $10.02 $9.66 $9.78 $9.14 137,111
2018-05-18 $9.82 $10.11 $9.81 $9.87 $9.23 302,100
2018-05-17 $9.55 $9.83 $9.55 $9.78 $9.14 266,764
2018-05-16 $9.40 $9.61 $9.40 $9.54 $8.92 127,782
2018-05-15 $9.31 $9.41 $9.28 $9.38 $8.77 86,533
2018-05-14 $9.36 $9.42 $9.30 $9.31 $8.70 72,880
2018-05-11 $9.34 $9.43 $9.32 $9.35 $8.74 103,160
2018-05-10 $9.34 $9.35 $9.08 $9.35 $8.74 106,255
2018-05-09 $9.27 $9.37 $9.18 $9.35 $8.74 136,657
2018-05-08 $9.25 $9.29 $8.92 $9.23 $8.63 168,250
2018-05-07 $9.20 $9.32 $9.09 $9.27 $8.67 91,065
2018-05-04 $9.06 $9.21 $9.03 $9.15 $8.55 59,569
2018-05-03 $9.06 $9.13 $8.96 $9.06 $8.47 185,601
2018-05-02 $9.00 $9.18 $9.00 $9.10 $8.51 92,703
2018-05-01 $8.97 $9.03 $8.85 $9.02 $8.43 107,462
2018-04-30 $9.04 $9.10 $8.93 $9.01 $8.42 123,879
2018-04-27 $9.06 $9.06 $8.92 $9.01 $8.42 74,023
2018-04-26 $9.02 $9.12 $8.95 $9.04 $8.45 81,123
2018-04-25 $8.98 $9.06 $8.94 $8.99 $8.40 170,324
2018-04-24 $9.05 $9.17 $8.89 $9.00 $8.41 107,855
2018-04-23 $9.12 $9.17 $9.01 $9.04 $8.45 87,562
2018-04-20 $9.13 $9.18 $9.06 $9.12 $8.53 70,170
2018-04-19 $9.24 $9.30 $9.16 $9.17 $8.57 165,707
2018-04-18 $9.29 $9.37 $9.25 $9.27 $8.67 96,699
2018-04-17 $9.23 $9.33 $9.21 $9.28 $8.67 135,476
2018-04-16 $9.09 $9.25 $9.08 $9.19 $8.59 84,901
2018-04-13 $9.06 $9.15 $9.00 $9.04 $8.45 65,859
2018-04-12 $9.14 $9.19 $9.05 $9.06 $8.47 123,326
2018-04-11 $9.02 $9.13 $8.98 $9.09 $8.50 102,535
2018-04-10 $8.90 $9.12 $8.89 $9.07 $8.48 141,585
2018-04-09 $9.03 $9.03 $8.79 $8.81 $8.24 204,375
2018-04-06 $9.01 $9.15 $8.89 $9.00 $8.41 126,790
2018-04-05 $9.06 $9.12 $8.98 $9.09 $8.50 112,492
2018-04-04 $8.74 $9.03 $8.68 $9.01 $8.42 165,916
2018-04-03 $8.59 $8.89 $8.57 $8.88 $8.30 251,843
2018-04-02 $8.80 $8.94 $8.54 $8.55 $7.99 165,721
2018-03-29 $8.87 $9.02 $8.81 $8.81 $8.24 163,852
2018-03-28 $8.85 $8.92 $8.70 $8.81 $8.24 216,379
2018-03-27 $8.95 $9.05 $8.82 $8.84 $8.26 122,128
2018-03-26 $8.80 $9.06 $8.78 $8.91 $8.33 99,552
2018-03-23 $8.96 $9.17 $8.70 $8.70 $8.13 148,089
2018-03-22 $9.12 $9.25 $8.95 $8.95 $8.37 120,316
2018-03-21 $9.15 $9.22 $9.13 $9.19 $8.59 74,626
2018-03-20 $9.20 $9.33 $9.10 $9.17 $8.57 104,014
2018-03-19 $9.22 $9.26 $9.03 $9.17 $8.57 115,073
2018-03-16 $9.20 $9.30 $9.10 $9.29 $8.68 299,172
2018-03-15 $9.09 $9.22 $9.09 $9.21 $8.61 99,717
2018-03-14 $9.24 $9.24 $9.04 $9.07 $8.48 126,369
2018-03-13 $9.33 $9.38 $9.15 $9.19 $8.59 129,028
2018-03-12 $9.25 $9.35 $9.13 $9.29 $8.68 116,638
2018-03-09 $9.15 $9.28 $9.04 $9.26 $8.66 96,431
2018-03-08 $9.25 $9.28 $9.12 $9.16 $8.50 95,701
2018-03-07 $9.13 $9.30 $9.08 $9.25 $8.58 157,885
2018-03-06 $9.06 $9.24 $8.97 $9.20 $8.54 239,539
2018-03-05 $8.92 $9.13 $8.92 $9.02 $8.37 134,511
2018-03-02 $8.76 $9.06 $8.67 $8.95 $8.30 175,371
2018-03-01 $8.90 $9.04 $8.80 $8.83 $8.19 319,293
2018-02-28 $8.95 $9.10 $8.90 $8.91 $8.27 194,981
2018-02-27 $9.08 $9.14 $8.93 $8.93 $8.29 205,990
2018-02-26 $9.04 $9.12 $8.98 $9.08 $8.42 137,646
2018-02-23 $9.06 $9.08 $8.97 $9.05 $8.40 163,196
2018-02-22 $9.08 $9.14 $8.98 $9.03 $8.38 185,317
2018-02-21 $9.04 $9.27 $9.02 $9.04 $8.39 197,440
2018-02-20 $9.29 $9.41 $8.75 $8.99 $8.34 713,018
2018-02-16 $9.40 $9.70 $9.40 $9.45 $8.77 1,954,873
2018-02-15 $9.40 $9.43 $9.23 $9.40 $8.72 213,319
2018-02-14 $9.30 $9.46 $9.29 $9.39 $8.71 199,486
2018-02-13 $9.23 $9.44 $9.23 $9.39 $8.71 221,781
2018-02-12 $9.30 $9.36 $9.20 $9.28 $8.61 210,110
2018-02-09 $9.26 $9.37 $9.07 $9.29 $8.62 211,869
2018-02-08 $9.29 $9.31 $9.08 $9.15 $8.49 200,400
2018-02-07 $9.12 $9.37 $9.07 $9.30 $8.63 223,396
2018-02-06 $8.86 $9.18 $8.58 $9.14 $8.48 223,568
2018-02-05 $9.28 $9.40 $9.02 $9.03 $8.38 180,579
2018-02-02 $9.34 $9.48 $9.21 $9.38 $8.70 201,345
2018-02-01 $9.22 $9.46 $9.18 $9.41 $8.73 149,688
2018-01-31 $9.28 $9.35 $9.14 $9.26 $8.59 172,944
2018-01-30 $9.29 $9.40 $9.20 $9.25 $8.58 109,052
2018-01-29 $9.35 $9.43 $9.31 $9.36 $8.68 110,735
2018-01-26 $9.50 $9.53 $9.33 $9.42 $8.74 103,536
2018-01-25 $9.47 $9.50 $9.30 $9.47 $8.79 157,305
2018-01-24 $9.51 $9.52 $9.34 $9.44 $8.76 139,154
2018-01-23 $9.43 $9.54 $9.30 $9.49 $8.80 144,686
2018-01-22 $9.55 $9.55 $9.29 $9.49 $8.80 173,951
2018-01-19 $9.26 $9.55 $9.25 $9.54 $8.85 130,551
2018-01-18 $9.30 $9.47 $9.25 $9.28 $8.61 105,061
2018-01-17 $9.25 $9.47 $9.21 $9.38 $8.70 134,136
2018-01-16 $9.35 $9.50 $9.20 $9.21 $8.54 104,758
2018-01-12 $9.41 $9.44 $9.28 $9.34 $8.67 61,567
2018-01-11 $9.32 $9.48 $9.28 $9.40 $8.72 126,103
2018-01-10 $9.43 $9.43 $9.23 $9.32 $8.65 75,718
2018-01-09 $9.52 $9.55 $9.37 $9.48 $8.80 133,392
2018-01-08 $9.47 $9.54 $9.32 $9.51 $8.82 114,428
2018-01-05 $9.36 $9.52 $9.29 $9.49 $8.80 166,764
2018-01-04 $9.17 $9.45 $9.17 $9.30 $8.63 193,313
2018-01-03 $9.21 $9.23 $9.09 $9.16 $8.50 134,349
2018-01-02 $9.15 $9.30 $9.08 $9.19 $8.53 155,056
2017-12-29 $9.20 $9.24 $9.10 $9.13 $8.47 116,397
2017-12-28 $9.18 $9.25 $9.10 $9.19 $8.53 100,803
2017-12-27 $9.13 $9.28 $9.08 $9.18 $8.52 193,338
2017-12-26 $9.15 $9.27 $9.04 $9.14 $8.48 124,208
2017-12-22 $9.35 $9.42 $9.25 $9.27 $8.60 65,191
2017-12-21 $9.36 $9.45 $9.32 $9.37 $8.69 71,347
2017-12-20 $9.31 $9.42 $9.26 $9.36 $8.68 82,655
2017-12-19 $9.36 $9.40 $9.26 $9.27 $8.60 101,160
2017-12-18 $9.37 $9.48 $9.31 $9.39 $8.71 100,491
2017-12-15 $9.12 $9.37 $9.12 $9.31 $8.64 451,327
2017-12-14 $9.23 $9.36 $9.11 $9.12 $8.46 77,717
2017-12-13 $9.09 $9.43 $9.09 $9.26 $8.59 118,260
2017-12-12 $9.10 $9.22 $9.08 $9.10 $8.44 92,496
2017-12-11 $9.01 $9.14 $9.00 $9.10 $8.44 128,276
2017-12-08 $9.20 $9.22 $8.97 $9.04 $8.39 122,420
2017-12-07 $9.20 $9.33 $9.14 $9.20 $8.47 113,988
2017-12-06 $9.31 $9.39 $9.18 $9.22 $8.49 86,429
2017-12-05 $9.34 $9.41 $9.20 $9.32 $8.58 134,995
2017-12-04 $9.40 $9.53 $9.29 $9.33 $8.59 128,410
2017-12-01 $9.55 $9.56 $9.21 $9.37 $8.63 194,636
2017-11-30 $9.68 $9.69 $9.45 $9.58 $8.82 172,552
2017-11-29 $9.60 $9.70 $9.51 $9.65 $8.88 100,699
2017-11-28 $9.56 $9.68 $9.50 $9.62 $8.86 130,268
2017-11-27 $9.63 $9.64 $9.48 $9.55 $8.79 78,402
2017-11-24 $9.50 $9.69 $9.29 $9.65 $8.88 75,077
2017-11-22 $9.77 $9.88 $9.41 $9.51 $8.76 170,510
2017-11-21 $9.70 $10.09 $9.70 $9.81 $9.03 177,905
2017-11-20 $9.95 $10.10 $9.85 $10.09 $9.29 147,029
2017-11-17 $9.91 $10.09 $9.88 $9.94 $9.15 127,653
2017-11-16 $9.74 $10.08 $9.74 $9.99 $9.20 89,552
2017-11-15 $9.83 $9.88 $9.72 $9.74 $8.97 44,477
2017-11-14 $9.88 $9.96 $9.80 $9.92 $9.13 93,583
2017-11-13 $9.90 $10.14 $9.86 $9.95 $9.16 82,862
2017-11-10 $9.95 $10.11 $9.94 $9.94 $9.15 88,354
2017-11-09 $9.97 $10.15 $9.88 $9.99 $9.20 78,218
2017-11-08 $9.73 $10.08 $9.72 $10.02 $9.22 190,220
2017-11-07 $9.71 $9.86 $9.68 $9.80 $9.02 141,126
2017-11-06 $9.70 $9.89 $9.65 $9.68 $8.91 97,941
2017-11-03 $9.85 $9.88 $9.71 $9.72 $8.95 180,379
2017-11-02 $10.03 $10.09 $9.83 $9.85 $9.07 203,216
2017-11-01 $10.37 $10.41 $10.08 $10.09 $9.29 97,175
2017-10-31 $10.22 $10.44 $10.17 $10.27 $9.46 145,851
2017-10-30 $10.46 $10.46 $10.15 $10.21 $9.40 83,120
2017-10-27 $10.47 $10.55 $10.35 $10.46 $9.63 108,716
2017-10-26 $10.41 $10.50 $10.38 $10.41 $9.58 42,643
2017-10-25 $10.29 $10.42 $10.27 $10.39 $9.57 83,828
2017-10-24 $10.25 $10.36 $10.06 $10.29 $9.47 95,770
2017-10-23 $10.33 $10.42 $10.21 $10.24 $9.43 104,567
2017-10-20 $10.35 $10.37 $10.19 $10.32 $9.50 104,278
2017-10-19 $10.40 $10.43 $10.21 $10.26 $9.45 96,112
2017-10-18 $10.51 $10.56 $10.42 $10.50 $9.67 86,162
2017-10-17 $10.67 $10.70 $10.44 $10.50 $9.67 107,851
2017-10-16 $10.66 $10.73 $10.61 $10.68 $9.83 99,247
2017-10-13 $10.60 $10.74 $10.55 $10.65 $9.80 111,122
2017-10-12 $10.64 $10.68 $10.59 $10.61 $9.77 123,334
2017-10-11 $10.71 $10.75 $10.61 $10.69 $9.84 144,410
2017-10-10 $10.68 $10.73 $10.60 $10.68 $9.83 150,179
2017-10-09 $10.67 $10.75 $10.56 $10.60 $9.76 79,334
2017-10-06 $10.62 $10.71 $10.53 $10.66 $9.81 90,041
2017-10-05 $10.80 $10.81 $10.62 $10.67 $9.82 104,852
2017-10-04 $10.75 $10.86 $10.73 $10.76 $9.91 111,580
2017-10-03 $10.65 $10.75 $10.58 $10.74 $9.89 153,782
2017-10-02 $10.57 $10.69 $10.54 $10.61 $9.77 146,873
2017-09-29 $10.53 $10.61 $10.51 $10.57 $9.73 141,957
2017-09-28 $10.58 $10.65 $10.53 $10.58 $9.74 89,300
2017-09-27 $10.50 $10.67 $10.27 $10.60 $9.76 180,738
2017-09-26 $10.21 $10.54 $10.10 $10.46 $9.63 136,288
2017-09-25 $10.27 $10.43 $9.92 $10.22 $9.41 147,887
2017-09-22 $10.19 $10.41 $10.19 $10.27 $9.46 164,706
2017-09-21 $10.01 $10.34 $9.99 $10.26 $9.45 142,329
2017-09-20 $10.03 $10.14 $9.98 $9.99 $9.20 140,393
2017-09-19 $10.18 $10.25 $10.01 $10.03 $9.23 160,465
2017-09-18 $9.96 $10.28 $9.96 $10.19 $9.38 240,965
2017-09-15 $9.95 $10.08 $9.86 $9.95 $9.16 531,024
2017-09-14 $9.86 $10.07 $9.85 $9.93 $9.14 169,574
2017-09-13 $9.69 $9.93 $9.69 $9.89 $9.11 177,322
2017-09-12 $9.65 $9.90 $9.65 $9.73 $8.96 139,135
2017-09-11 $9.64 $9.75 $9.60 $9.66 $8.89 80,182
2017-09-08 $9.51 $9.68 $9.49 $9.59 $8.83 106,011
2017-09-07 $9.56 $9.69 $9.52 $9.58 $8.76 90,335
2017-09-06 $9.54 $9.67 $9.47 $9.58 $8.76 152,481
2017-09-05 $9.58 $9.68 $9.49 $9.51 $8.69 145,553
2017-09-01 $9.64 $9.64 $9.51 $9.58 $8.76 126,867
2017-08-31 $9.52 $9.67 $9.47 $9.63 $8.80 140,224
2017-08-30 $9.49 $9.50 $9.37 $9.43 $8.62 83,072
2017-08-29 $9.32 $9.48 $9.32 $9.45 $8.64 113,845
2017-08-28 $9.42 $9.45 $9.35 $9.40 $8.59 122,938
2017-08-25 $9.54 $9.54 $9.32 $9.40 $8.59 132,162
2017-08-24 $9.49 $9.57 $9.35 $9.52 $8.70 93,512
2017-08-23 $9.61 $9.70 $9.32 $9.41 $8.60 177,216
2017-08-22 $10.00 $10.25 $9.64 $9.72 $8.88 391,255
2017-08-21 $9.35 $9.48 $9.29 $9.34 $8.54 153,316
2017-08-18 $9.17 $9.50 $9.12 $9.37 $8.56 132,343
2017-08-17 $9.53 $9.63 $9.18 $9.24 $8.45 236,640
2017-08-16 $9.60 $9.74 $9.58 $9.61 $8.78 57,501
2017-08-15 $9.61 $9.76 $9.54 $9.61 $8.78 181,922
2017-08-14 $9.46 $9.61 $9.46 $9.61 $8.78 143,437
2017-08-11 $9.28 $9.44 $9.27 $9.40 $8.59 197,936
2017-08-10 $9.33 $9.46 $9.31 $9.32 $8.52 88,694
2017-08-09 $9.45 $9.47 $9.28 $9.37 $8.56 96,508
2017-08-08 $9.50 $9.61 $9.48 $9.48 $8.66 77,694
2017-08-07 $9.61 $9.64 $9.48 $9.56 $8.74 95,298
2017-08-04 $9.62 $9.70 $9.52 $9.62 $8.79 72,387
2017-08-03 $9.76 $9.76 $9.56 $9.60 $8.77 61,791
2017-08-02 $9.94 $9.94 $9.69 $9.77 $8.93 61,988
2017-08-01 $9.80 $9.95 $9.79 $9.93 $9.08 128,052
2017-07-31 $9.65 $9.80 $9.62 $9.78 $8.94 163,045
2017-07-28 $9.54 $9.68 $9.54 $9.65 $8.82 76,391
2017-07-27 $9.63 $9.69 $9.51 $9.59 $8.77 76,300
2017-07-26 $9.66 $9.66 $9.54 $9.58 $8.76 52,040
2017-07-25 $9.62 $9.70 $9.43 $9.66 $8.83 95,545
2017-07-24 $9.72 $9.73 $9.54 $9.59 $8.77 122,442
2017-07-21 $9.89 $9.89 $9.71 $9.74 $8.90 114,104
2017-07-20 $9.66 $9.85 $9.63 $9.83 $8.98 82,463
2017-07-19 $9.62 $9.74 $9.62 $9.66 $8.83 66,110
2017-07-18 $9.61 $9.68 $9.55 $9.65 $8.82 72,181
2017-07-17 $9.63 $9.71 $9.50 $9.68 $8.85 82,860
2017-07-14 $9.60 $9.71 $9.55 $9.64 $8.81 87,339
2017-07-13 $9.72 $9.86 $9.59 $9.68 $8.85 89,888
2017-07-12 $9.61 $9.74 $9.57 $9.73 $8.89 105,014
2017-07-11 $9.50 $9.59 $9.43 $9.54 $8.72 82,217
2017-07-10 $9.53 $9.61 $9.47 $9.51 $8.69 149,116
2017-07-07 $9.44 $9.55 $9.39 $9.52 $8.70 98,252
2017-07-06 $9.37 $9.48 $9.30 $9.40 $8.59 148,970
2017-07-05 $9.70 $9.70 $9.51 $9.61 $8.78 126,490
2017-07-03 $9.63 $9.81 $9.58 $9.71 $8.87 108,646
2017-06-30 $9.72 $9.73 $9.53 $9.63 $8.80 206,694
2017-06-29 $9.82 $9.84 $9.51 $9.68 $8.85 183,278
2017-06-28 $9.66 $9.84 $9.59 $9.81 $8.97 154,133
2017-06-27 $9.67 $9.77 $9.55 $9.63 $8.80 95,472
2017-06-26 $9.74 $9.82 $9.68 $9.68 $8.85 94,035
2017-06-23 $9.70 $9.85 $9.60 $9.68 $8.85 316,425
2017-06-22 $9.57 $9.76 $9.57 $9.69 $8.86 82,654
2017-06-21 $9.74 $9.84 $9.55 $9.57 $8.75 76,606
2017-06-20 $9.83 $9.94 $9.71 $9.72 $8.88 78,077
2017-06-19 $9.68 $9.86 $9.65 $9.85 $9.00 91,859
2017-06-16 $9.69 $9.80 $9.58 $9.65 $8.82 199,626
2017-06-15 $9.67 $9.82 $9.67 $9.74 $8.90 82,530
2017-06-14 $9.87 $9.88 $9.69 $9.78 $8.94 122,081
2017-06-13 $9.95 $10.18 $9.78 $9.81 $8.97 154,538
2017-06-12 $9.79 $9.95 $9.75 $9.92 $9.07 125,828
2017-06-09 $9.79 $9.99 $9.70 $9.82 $8.98 164,801
2017-06-08 $9.68 $9.91 $9.64 $9.87 $8.96 144,411
2017-06-07 $9.65 $9.79 $9.62 $9.64 $8.75 95,080
2017-06-06 $9.74 $9.84 $9.62 $9.65 $8.76 117,236
2017-06-05 $9.79 $10.09 $9.64 $9.75 $8.85 275,464
2017-06-02 $9.71 $9.99 $9.28 $9.73 $8.83 195,197
2017-06-01 $9.99 $10.00 $9.45 $9.72 $8.82 178,631
2017-05-31 $9.00 $10.12 $9.00 $9.93 $9.01 4,218
2017-05-30 $9.14 $9.39 $9.14 $9.28 $8.42 180,622
2017-05-26 $9.09 $9.18 $8.96 $9.14 $8.29 78,219
2017-05-25 $9.14 $9.26 $9.00 $9.11 $8.27 123,508
2017-05-24 $9.18 $9.30 $9.11 $9.13 $8.29 84,227
2017-05-23 $9.19 $9.27 $9.09 $9.15 $8.30 64,194
2017-05-22 $9.01 $9.16 $8.93 $9.14 $8.29 81,959
2017-05-19 $8.96 $9.13 $8.96 $9.03 $8.19 81,336
2017-05-18 $8.92 $9.06 $8.91 $8.95 $8.12 96,152
2017-05-17 $9.15 $9.15 $8.94 $8.94 $8.11 136,014
2017-05-16 $9.37 $9.43 $9.16 $9.21 $8.36 88,263
2017-05-15 $9.40 $9.50 $9.33 $9.38 $8.51 79,013
2017-05-12 $9.58 $9.58 $9.43 $9.44 $8.57 117,672
2017-05-11 $9.67 $9.79 $9.55 $9.65 $8.76 127,637
2017-05-10 $9.60 $9.96 $9.57 $9.72 $8.82 198,878
2017-05-09 $9.69 $9.80 $9.56 $9.63 $8.74 119,124
2017-05-08 $9.62 $9.75 $9.62 $9.74 $8.84 82,733
2017-05-05 $9.42 $9.67 $9.36 $9.66 $8.77 223,227
2017-05-04 $9.35 $9.44 $9.26 $9.41 $8.54 105,290
2017-05-03 $9.40 $9.46 $9.24 $9.31 $8.45 110,846
2017-05-02 $9.32 $9.52 $9.32 $9.44 $8.57 137,473
2017-05-01 $9.48 $9.51 $9.31 $9.34 $8.48 53,785
2017-04-28 $9.51 $9.57 $9.40 $9.46 $8.59 172,387
2017-04-27 $9.47 $9.57 $9.42 $9.51 $8.63 96,554
2017-04-26 $9.15 $9.50 $9.14 $9.47 $8.59 111,743
2017-04-25 $9.24 $9.38 $9.16 $9.17 $8.32 137,963
2017-04-24 $9.23 $9.34 $9.18 $9.19 $8.34 137,874
2017-04-21 $9.20 $9.24 $9.10 $9.16 $8.31 100,326
2017-04-20 $9.21 $9.29 $9.14 $9.20 $8.35 120,400
2017-04-19 $9.18 $9.24 $9.12 $9.20 $8.35 71,936
2017-04-18 $8.97 $9.14 $8.92 $9.14 $8.29 63,350
2017-04-17 $8.99 $9.06 $8.93 $9.06 $8.22 74,253
2017-04-13 $9.06 $9.07 $8.93 $8.97 $8.14 69,820
2017-04-12 $9.17 $9.21 $9.06 $9.10 $8.26 71,810
2017-04-11 $9.16 $9.24 $9.10 $9.19 $8.34 172,394
2017-04-10 $9.20 $9.29 $9.11 $9.18 $8.33 126,971
2017-04-07 $9.16 $9.27 $9.07 $9.20 $8.35 145,856
2017-04-06 $9.02 $9.18 $9.00 $9.18 $8.33 101,509
2017-04-05 $9.05 $9.11 $8.95 $9.02 $8.19 186,433
2017-04-04 $9.01 $9.14 $8.95 $9.02 $8.19 132,873
2017-04-03 $9.41 $9.58 $8.97 $9.00 $8.17 145,695
2017-03-31 $9.27 $9.56 $9.18 $9.45 $8.58 330,964
2017-03-30 $9.17 $9.35 $9.17 $9.29 $8.43 155,838
2017-03-29 $9.16 $9.22 $9.10 $9.17 $8.32 86,437
2017-03-28 $9.12 $9.23 $9.10 $9.19 $8.34 89,689
2017-03-27 $9.00 $9.21 $9.00 $9.15 $8.30 97,339
2017-03-24 $9.20 $9.30 $9.08 $9.19 $8.34 112,150
2017-03-23 $9.12 $9.29 $9.10 $9.15 $8.30 81,887
2017-03-22 $9.08 $9.18 $9.00 $9.13 $8.29 139,978
2017-03-21 $9.33 $9.37 $9.04 $9.16 $8.31 163,397
2017-03-20 $9.43 $9.48 $9.18 $9.30 $8.44 144,477
2017-03-17 $9.33 $9.53 $9.21 $9.47 $8.59 352,456
2017-03-16 $9.42 $9.50 $9.28 $9.36 $8.49 99,169
2017-03-15 $9.29 $9.42 $9.26 $9.37 $8.50 94,044
2017-03-14 $9.36 $9.41 $9.21 $9.29 $8.43 111,219
2017-03-13 $9.33 $9.48 $9.33 $9.36 $8.49 81,028
2017-03-10 $9.33 $9.41 $9.26 $9.37 $8.50 71,703
2017-03-09 $9.34 $9.40 $9.21 $9.25 $8.39 137,182
2017-03-08 $9.42 $9.50 $9.27 $9.44 $8.50 208,722
2017-03-07 $9.24 $9.49 $9.23 $9.41 $8.48 163,213
2017-03-06 $9.25 $9.36 $9.15 $9.24 $8.32 122,358
2017-03-03 $9.30 $9.45 $9.20 $9.27 $8.35 132,153
2017-03-02 $9.45 $9.53 $9.32 $9.32 $8.39 96,903
2017-03-01 $9.53 $9.66 $9.39 $9.47 $8.53 120,970
2017-02-28 $9.65 $9.76 $9.35 $9.37 $8.44 329,773
2017-02-27 $9.75 $9.79 $9.54 $9.76 $8.79 169,586
2017-02-24 $9.60 $9.74 $9.53 $9.72 $8.75 176,997
2017-02-23 $9.52 $9.84 $9.50 $9.72 $8.75 255,567
2017-02-22 $9.43 $9.50 $9.20 $9.50 $8.56 350,998
2017-02-21 $8.03 $9.52 $7.84 $9.49 $8.55 9,702
2017-02-17 $9.86 $10.11 $9.74 $10.11 $9.11 257,187
2017-02-16 $10.04 $10.12 $9.80 $9.83 $8.85 115,195
2017-02-15 $10.02 $10.04 $9.90 $10.01 $9.02 70,422
2017-02-14 $9.93 $10.08 $9.88 $10.04 $9.04 115,114
2017-02-13 $10.11 $10.17 $9.91 $9.99 $9.00 188,246
2017-02-10 $9.99 $10.16 $9.97 $10.09 $9.09 94,442
2017-02-09 $10.01 $10.18 $9.94 $9.97 $8.98 133,142
2017-02-08 $10.01 $10.10 $9.86 $10.04 $9.04 111,617
2017-02-07 $10.12 $10.14 $9.84 $10.06 $9.06 149,707
2017-02-06 $10.10 $10.15 $9.98 $10.10 $9.10 104,474
2017-02-03 $10.18 $10.18 $10.03 $10.17 $9.16 81,110
2017-02-02 $10.10 $10.13 $9.95 $10.11 $9.11 82,192
2017-02-01 $10.25 $10.29 $10.06 $10.14 $9.13 91,856
2017-01-31 $9.96 $10.19 $9.93 $10.16 $9.15 114,097
2017-01-30 $10.30 $10.30 $9.94 $10.01 $9.02 153,059
2017-01-27 $10.30 $10.44 $10.23 $10.39 $9.36 123,735
2017-01-26 $10.40 $10.40 $10.17 $10.33 $9.30 114,127
2017-01-25 $10.39 $10.50 $10.34 $10.40 $9.37 96,948
2017-01-24 $10.21 $10.42 $10.11 $10.38 $9.35 128,733
2017-01-23 $10.25 $10.33 $10.12 $10.19 $9.18 89,993
2017-01-20 $10.30 $10.34 $10.18 $10.30 $9.28 128,202
2017-01-19 $10.35 $10.35 $10.19 $10.30 $9.28 141,762
2017-01-18 $10.22 $10.41 $10.15 $10.34 $9.31 175,371
2017-01-17 $10.50 $10.55 $10.21 $10.23 $9.21 196,945
2017-01-13 $10.68 $10.86 $10.58 $10.60 $9.55 104,720
2017-01-12 $10.73 $10.74 $10.36 $10.63 $9.57 128,654
2017-01-11 $10.60 $10.79 $10.50 $10.77 $9.70 89,857
2017-01-10 $10.51 $10.72 $10.50 $10.60 $9.55 107,523
2017-01-09 $10.62 $10.72 $10.52 $10.53 $9.48 99,950
2017-01-06 $10.82 $10.85 $10.62 $10.65 $9.59 99,492
2017-01-05 $10.97 $11.02 $10.74 $10.82 $9.75 121,121
2017-01-04 $10.86 $11.00 $10.72 $11.00 $9.91 296,867
2017-01-03 $10.76 $11.12 $10.62 $10.85 $9.77 416,260
2016-12-30 $10.58 $10.81 $10.35 $10.70 $9.64 268,439
2016-12-29 $10.52 $10.61 $10.45 $10.60 $9.55 170,756
2016-12-28 $10.75 $10.82 $10.37 $10.49 $9.45 169,430
2016-12-27 $10.56 $10.89 $10.48 $10.73 $9.66 294,333
2016-12-23 $10.43 $10.62 $10.27 $10.60 $9.55 117,792
2016-12-22 $10.71 $10.71 $10.37 $10.41 $9.38 110,670
2016-12-21 $10.46 $10.75 $10.40 $10.67 $9.61 164,363
2016-12-20 $10.48 $10.59 $10.41 $10.50 $9.46 222,974
2016-12-19 $10.27 $10.53 $10.25 $10.41 $9.38 208,253
2016-12-16 $10.23 $10.27 $10.12 $10.21 $9.20 636,092
2016-12-15 $10.16 $10.19 $10.03 $10.18 $9.17 205,183
2016-12-14 $10.18 $10.31 $10.11 $10.17 $9.16 140,563
2016-12-13 $10.29 $10.48 $10.23 $10.29 $9.27 198,905
2016-12-12 $10.56 $10.70 $10.27 $10.29 $9.27 185,395
2016-12-09 $10.64 $10.69 $10.49 $10.62 $9.57 165,972
2016-12-08 $10.40 $10.80 $10.39 $10.69 $9.63 274,882
2016-12-07 $10.39 $10.50 $10.38 $10.47 $9.37 171,319
2016-12-06 $10.50 $10.55 $10.32 $10.46 $9.36 132,666
2016-12-05 $10.25 $10.63 $10.25 $10.49 $9.39 187,314
2016-12-02 $10.45 $10.51 $10.30 $10.35 $9.26 98,553
2016-12-01 $10.30 $10.50 $10.15 $10.48 $9.38 254,147
2016-11-30 $10.68 $10.72 $10.29 $10.29 $9.21 170,497
2016-11-29 $10.71 $10.80 $10.48 $10.58 $9.47 249,468
2016-11-28 $10.54 $10.81 $10.40 $10.81 $9.67 321,016
2016-11-25 $10.46 $10.78 $10.31 $10.64 $9.52 140,325
2016-11-23 $9.97 $10.46 $9.94 $10.43 $9.33 335,526
2016-11-22 $10.00 $10.08 $9.60 $9.99 $8.94 568,341
2016-11-21 $9.33 $9.49 $9.26 $9.41 $8.42 139,737
2016-11-18 $9.48 $9.48 $9.16 $9.34 $8.36 165,313
2016-11-17 $9.26 $9.50 $9.26 $9.48 $8.48 111,443
2016-11-16 $9.20 $9.33 $9.20 $9.29 $8.31 124,356
2016-11-15 $9.24 $9.29 $9.05 $9.20 $8.23 115,692
2016-11-14 $9.39 $9.59 $9.17 $9.24 $8.27 148,826
2016-11-11 $9.04 $9.40 $8.42 $9.39 $8.40 344,706
2016-11-10 $8.90 $9.20 $8.78 $9.04 $8.09 234,471
2016-11-09 $8.26 $8.84 $8.17 $8.82 $7.89 171,491
2016-11-08 $8.67 $8.73 $8.17 $8.39 $7.51 89,362
2016-11-07 $8.43 $8.76 $8.41 $8.67 $7.76 182,961
2016-11-04 $8.18 $8.38 $8.18 $8.30 $7.43 133,926
2016-11-03 $8.30 $8.31 $8.16 $8.19 $7.33 89,839
2016-11-02 $8.29 $8.45 $8.24 $8.29 $7.42 87,296
2016-11-01 $8.36 $8.41 $8.20 $8.34 $7.46 224,323
2016-10-31 $8.41 $8.41 $8.30 $8.35 $7.47 258,815
2016-10-28 $8.39 $8.40 $8.34 $8.36 $7.48 101,677
2016-10-27 $8.61 $8.65 $8.39 $8.40 $7.52 88,019
2016-10-26 $8.52 $8.77 $8.52 $8.60 $7.70 195,477
2016-10-25 $8.71 $8.75 $8.57 $8.58 $7.68 124,809
2016-10-24 $8.48 $8.89 $8.48 $8.78 $7.86 120,329
2016-10-21 $8.43 $8.49 $8.32 $8.38 $7.50 130,226
2016-10-20 $8.62 $8.65 $8.47 $8.49 $7.60 124,572
2016-10-19 $8.58 $8.76 $8.53 $8.68 $7.77 100,614
2016-10-18 $8.74 $8.74 $8.59 $8.60 $7.70 62,150
2016-10-17 $8.81 $8.87 $8.66 $8.67 $7.76 82,218
2016-10-14 $8.96 $9.16 $8.82 $8.84 $7.91 145,925
2016-10-13 $8.97 $9.05 $8.61 $8.94 $8.00 189,435
2016-10-12 $8.90 $9.08 $8.86 $9.00 $8.05 67,515
2016-10-11 $9.25 $9.25 $8.89 $8.90 $7.96 149,692
2016-10-10 $9.22 $9.36 $9.20 $9.24 $8.27 89,132
2016-10-07 $9.32 $9.33 $9.15 $9.18 $8.21 173,585
2016-10-06 $9.48 $9.48 $9.33 $9.34 $8.36 128,704
2016-10-05 $9.38 $9.55 $9.33 $9.46 $8.47 132,554
2016-10-04 $9.49 $9.62 $9.33 $9.36 $8.38 150,011
2016-10-03 $9.46 $9.64 $9.42 $9.50 $8.50 154,152
2016-09-30 $9.40 $9.58 $9.38 $9.54 $8.54 222,916
2016-09-29 $9.47 $9.52 $9.37 $9.38 $8.39 210,990
2016-09-28 $9.51 $9.64 $9.41 $9.51 $8.51 119,381
2016-09-27 $9.56 $9.56 $9.45 $9.52 $8.52 156,887
2016-09-26 $9.74 $9.83 $9.55 $9.56 $8.55 214,695
2016-09-23 $9.88 $9.93 $9.74 $9.84 $8.81 243,632
2016-09-22 $9.91 $9.98 $9.71 $9.89 $8.85 298,857
2016-09-21 $9.87 $9.98 $9.80 $9.93 $8.89 226,235
2016-09-20 $9.90 $10.00 $9.81 $9.88 $8.84 257,687
2016-09-19 $9.83 $9.98 $9.78 $9.83 $8.80 413,819
2016-09-16 $9.72 $9.79 $9.62 $9.70 $8.68 472,621
2016-09-15 $9.65 $9.78 $9.65 $9.74 $8.72 221,532
2016-09-14 $9.64 $9.76 $9.51 $9.68 $8.66 236,316
2016-09-13 $9.43 $9.65 $9.41 $9.59 $8.58 413,906
2016-09-12 $9.43 $9.57 $9.37 $9.54 $8.54 469,380
2016-09-09 $9.71 $9.81 $9.43 $9.43 $8.44 249,749
2016-09-08 $9.61 $9.81 $9.46 $9.80 $8.77 260,285
2016-09-07 $9.82 $9.88 $9.62 $9.67 $8.59 379,065
2016-09-06 $9.74 $9.86 $9.70 $9.85 $8.75 312,951
2016-09-02 $9.65 $9.75 $9.56 $9.73 $8.65 240,885
2016-09-01 $9.58 $9.66 $9.35 $9.57 $8.50 544,079
2016-08-31 $9.71 $9.78 $9.25 $9.53 $8.47 616,305
2016-08-30 $9.92 $10.07 $9.56 $9.65 $8.57 647,732
2016-08-29 $9.58 $9.99 $9.52 $9.97 $8.86 676,137
2016-08-26 $9.15 $9.77 $8.96 $9.52 $8.46 783,667
2016-08-25 $8.77 $9.44 $8.44 $9.35 $8.31 1,125,708
2016-08-24 $8.40 $9.06 $8.34 $9.03 $8.02 1,796,603
2016-08-23 $8.05 $9.07 $7.83 $8.28 $7.36 2,836,343
2016-08-22 $7.02 $7.02 $6.83 $6.93 $6.16 190,068
2016-08-19 $7.10 $7.12 $6.99 $7.01 $6.23 167,607
2016-08-18 $6.99 $7.15 $6.99 $7.12 $6.33 198,295
2016-08-17 $6.99 $7.05 $6.88 $7.02 $6.24 147,133
2016-08-16 $7.02 $7.08 $6.87 $6.97 $6.19 232,799
2016-08-15 $6.84 $7.00 $6.84 $6.99 $6.21 292,263
2016-08-12 $6.78 $6.88 $6.75 $6.86 $6.10 185,147
2016-08-11 $6.70 $6.85 $6.68 $6.79 $6.03 186,851
2016-08-10 $6.80 $6.88 $6.66 $6.69 $5.94 213,861
2016-08-09 $6.71 $6.80 $6.70 $6.80 $6.04 178,700
2016-08-08 $6.66 $6.80 $6.63 $6.72 $5.97 216,109
2016-08-05 $6.62 $6.73 $6.62 $6.65 $5.91 185,416
2016-08-04 $6.53 $6.68 $6.52 $6.60 $5.86 197,990
2016-08-03 $6.47 $6.54 $6.45 $6.54 $5.81 147,682
2016-08-02 $6.50 $6.55 $6.45 $6.46 $5.74 167,814
2016-08-01 $6.47 $6.51 $6.34 $6.45 $5.73 265,994
2016-07-29 $6.53 $6.57 $6.41 $6.47 $5.75 245,221
2016-07-28 $6.62 $6.63 $6.51 $6.56 $5.83 127,909
2016-07-27 $6.65 $6.77 $6.55 $6.63 $5.89 229,267
2016-07-26 $6.53 $6.65 $6.53 $6.62 $5.88 104,118
2016-07-25 $6.59 $6.64 $6.50 $6.54 $5.81 102,594
2016-07-22 $6.45 $6.62 $6.38 $6.58 $5.85 324,612
2016-07-21 $6.59 $6.62 $6.45 $6.47 $5.74 124,674
2016-07-20 $6.39 $6.62 $6.30 $6.57 $5.84 206,113
2016-07-19 $6.66 $6.67 $6.47 $6.49 $5.77 261,994
2016-07-18 $6.69 $6.75 $6.61 $6.69 $5.94 154,050
2016-07-15 $6.78 $6.78 $6.65 $6.68 $5.94 186,909
2016-07-14 $6.98 $6.98 $6.71 $6.74 $5.99 183,335
2016-07-13 $6.78 $7.00 $6.68 $6.92 $6.15 460,501
2016-07-12 $6.63 $6.84 $6.61 $6.76 $6.01 405,114
2016-07-11 $6.54 $6.73 $6.54 $6.60 $5.86 237,270
2016-07-08 $6.51 $6.55 $6.43 $6.53 $5.80 581,119
2016-07-07 $6.45 $6.52 $6.39 $6.44 $5.72 377,519
2016-07-06 $6.34 $6.47 $6.34 $6.41 $5.70 352,248
2016-07-05 $6.34 $6.45 $6.30 $6.37 $5.66 375,189
2016-07-01 $6.44 $6.50 $6.33 $6.34 $5.63 1,007,676
2016-06-30 $6.17 $6.30 $6.10 $6.25 $5.55 531,806
2016-06-29 $6.25 $6.27 $6.08 $6.18 $5.49 361,080
2016-06-28 $6.28 $6.31 $6.10 $6.14 $5.46 253,843
2016-06-27 $6.16 $6.27 $6.05 $6.18 $5.49 515,665
2016-06-24 $6.05 $6.30 $6.05 $6.24 $5.54 654,223
2016-06-23 $6.41 $6.56 $6.40 $6.44 $5.72 504,398
2016-06-22 $6.59 $6.59 $6.41 $6.44 $5.63 310,940
2016-06-21 $6.47 $6.58 $6.41 $6.55 $5.73 287,307
2016-06-20 $6.71 $6.71 $6.42 $6.43 $5.63 379,551
2016-06-17 $6.30 $6.72 $6.29 $6.62 $5.79 666,387
2016-06-16 $6.23 $6.32 $6.17 $6.28 $5.49 217,310
2016-06-15 $6.29 $6.42 $6.23 $6.30 $5.51 225,816
2016-06-14 $6.26 $6.41 $6.16 $6.26 $5.48 203,096
2016-06-13 $6.46 $6.47 $6.28 $6.29 $5.50 277,256
2016-06-10 $6.50 $6.56 $6.45 $6.47 $5.66 373,799
2016-06-09 $6.60 $6.67 $6.50 $6.57 $5.75 326,589
2016-06-08 $6.43 $6.63 $6.43 $6.60 $5.77 567,966
2016-06-07 $6.20 $6.45 $6.07 $6.43 $5.63 709,189
2016-06-06 $6.10 $6.23 $5.92 $6.11 $5.35 2,127,312
2016-06-03 $6.21 $6.33 $5.96 $6.00 $5.25 1,378,860
2016-06-02 $6.49 $6.55 $6.16 $6.22 $5.44 1,646,125
2016-06-01 $7.27 $7.36 $6.36 $6.41 $5.61 2,399,959
2016-05-31 $8.00 $8.15 $7.89 $7.97 $6.97 242,830
2016-05-27 $7.83 $7.98 $7.79 $7.98 $6.98 175,568
2016-05-26 $7.79 $7.90 $7.77 $7.84 $6.86 175,028
2016-05-25 $7.69 $7.87 $7.69 $7.81 $6.83 286,378
2016-05-24 $7.60 $7.75 $7.56 $7.66 $6.70 220,133
2016-05-23 $7.34 $7.69 $7.34 $7.52 $6.58 181,613
2016-05-20 $7.34 $7.68 $7.34 $7.51 $6.57 247,836
2016-05-19 $7.93 $7.97 $7.09 $7.28 $6.37 501,291
2016-05-18 $8.01 $8.20 $7.92 $7.97 $6.97 173,409
2016-05-17 $8.17 $8.31 $7.95 $8.03 $7.03 116,760
2016-05-16 $8.03 $8.30 $8.00 $8.18 $7.16 116,622
2016-05-13 $8.24 $8.29 $7.99 $8.04 $7.03 93,603
2016-05-12 $8.27 $8.39 $8.10 $8.25 $7.22 132,524
2016-05-11 $8.36 $8.40 $8.24 $8.26 $7.23 79,715
2016-05-10 $8.25 $8.42 $8.19 $8.41 $7.36 64,490
2016-05-09 $8.16 $8.30 $8.00 $8.22 $7.19 85,227
2016-05-06 $8.16 $8.22 $8.05 $8.20 $7.17 161,021
2016-05-05 $8.27 $8.34 $8.11 $8.18 $7.16 89,819
2016-05-04 $8.33 $8.43 $8.21 $8.25 $7.22 102,439
2016-05-03 $8.47 $8.57 $8.32 $8.37 $7.32 67,219
2016-05-02 $8.69 $8.69 $8.46 $8.55 $7.48 153,583
2016-04-29 $8.62 $8.76 $8.54 $8.70 $7.61 154,260
2016-04-28 $8.71 $8.77 $8.58 $8.63 $7.55 121,219
2016-04-27 $8.62 $8.75 $8.48 $8.72 $7.63 95,798
2016-04-26 $8.32 $8.70 $8.29 $8.65 $7.57 121,738
2016-04-25 $8.53 $8.79 $8.17 $8.30 $7.26 172,671
2016-04-22 $8.45 $8.80 $8.42 $8.67 $7.59 197,466
2016-04-21 $8.52 $8.55 $8.34 $8.48 $7.42 122,564
2016-04-20 $8.55 $8.61 $8.43 $8.54 $7.47 122,084
2016-04-19 $8.60 $8.67 $8.53 $8.56 $7.49 116,217
2016-04-18 $8.32 $8.54 $8.25 $8.53 $7.46 155,433
2016-04-15 $8.36 $8.46 $8.02 $8.34 $7.30 86,257
2016-04-14 $8.30 $8.48 $8.30 $8.42 $7.37 121,696
2016-04-13 $8.10 $8.35 $8.05 $8.32 $7.28 158,151
2016-04-12 $7.95 $8.15 $7.95 $8.07 $7.06 107,756
2016-04-11 $8.18 $8.27 $7.95 $7.96 $6.96 107,267
2016-04-08 $7.98 $8.19 $7.88 $8.16 $7.14 242,782
2016-04-07 $7.88 $7.98 $7.75 $7.89 $6.90 240,310
2016-04-06 $7.78 $7.96 $7.72 $7.95 $6.96 94,481
2016-04-05 $7.81 $7.85 $7.69 $7.78 $6.81 126,733
2016-04-04 $8.00 $8.02 $7.85 $7.86 $6.88 94,265
2016-04-01 $7.82 $8.06 $7.75 $8.03 $7.03 129,393
2016-03-31 $8.06 $8.10 $7.85 $7.90 $6.91 327,610
2016-03-30 $8.22 $8.23 $8.07 $8.09 $7.08 134,311
2016-03-29 $7.95 $8.27 $7.85 $8.18 $7.16 243,319
2016-03-28 $7.80 $7.95 $7.66 $7.94 $6.95 125,921
2016-03-24 $7.73 $7.79 $7.61 $7.74 $6.77 112,681
2016-03-23 $7.93 $7.93 $7.75 $7.79 $6.82 170,070
2016-03-22 $7.95 $8.08 $7.87 $7.91 $6.92 108,708
2016-03-21 $7.89 $8.01 $7.81 $7.96 $6.96 172,444
2016-03-18 $8.10 $8.10 $7.82 $7.88 $6.89 289,302
2016-03-17 $7.77 $8.19 $7.77 $8.03 $7.03 290,765
2016-03-16 $7.64 $7.90 $7.58 $7.74 $6.77 139,808
2016-03-15 $7.86 $7.95 $7.57 $7.69 $6.73 140,194
2016-03-14 $7.64 $7.99 $7.59 $7.82 $6.84 230,047
2016-03-11 $7.52 $7.62 $7.44 $7.61 $6.66 133,295
2016-03-10 $7.39 $7.48 $7.33 $7.43 $6.50 189,518
2016-03-09 $7.37 $7.45 $7.18 $7.38 $6.46 146,741
2016-03-08 $7.69 $7.69 $7.36 $7.46 $6.44 398,625
2016-03-07 $7.56 $7.80 $7.49 $7.69 $6.64 331,886
2016-03-04 $7.45 $7.61 $7.32 $7.57 $6.53 399,253
2016-03-03 $7.37 $7.60 $7.29 $7.45 $6.43 274,269
2016-03-02 $7.27 $7.48 $7.00 $7.37 $6.36 250,584
2016-03-01 $7.10 $7.35 $7.08 $7.31 $6.31 242,049
2016-02-29 $6.90 $7.10 $6.80 $7.07 $6.10 444,671
2016-02-26 $6.90 $6.93 $6.67 $6.91 $5.96 369,714
2016-02-25 $7.07 $7.18 $6.76 $6.90 $5.96 364,559
2016-02-24 $7.57 $7.65 $6.80 $7.08 $6.11 473,418
2016-02-23 $7.32 $7.79 $6.56 $7.71 $6.66 1,180,959
2016-02-22 $8.44 $8.74 $8.38 $8.62 $7.44 415,232
2016-02-19 $8.20 $8.43 $8.01 $8.37 $7.23 130,363
2016-02-18 $8.21 $8.30 $8.11 $8.21 $7.09 121,214
2016-02-17 $8.24 $8.30 $7.96 $8.21 $7.09 166,089
2016-02-16 $7.81 $8.24 $7.58 $8.21 $7.09 145,879
2016-02-12 $7.67 $7.83 $7.48 $7.73 $6.67 226,786
2016-02-11 $7.32 $7.60 $7.31 $7.58 $6.54 106,241
2016-02-10 $7.56 $7.67 $7.38 $7.51 $6.48 85,074
2016-02-09 $7.38 $7.62 $7.38 $7.49 $6.47 91,350
2016-02-08 $7.39 $7.54 $7.23 $7.52 $6.49 119,467
2016-02-05 $7.61 $7.70 $7.42 $7.44 $6.42 142,324
2016-02-04 $7.63 $7.77 $7.56 $7.67 $6.62 177,180
2016-02-03 $7.60 $7.68 $7.42 $7.62 $6.58 107,972
2016-02-02 $7.77 $7.88 $7.50 $7.52 $6.49 96,630
2016-02-01 $7.98 $8.08 $7.77 $7.88 $6.80 148,810
2016-01-29 $7.62 $8.05 $7.62 $8.03 $6.93 218,791
2016-01-28 $7.45 $7.64 $7.41 $7.58 $6.54 97,079
2016-01-27 $7.49 $7.57 $7.36 $7.38 $6.37 85,755
2016-01-26 $7.43 $7.61 $7.38 $7.53 $6.50 107,556
2016-01-25 $7.69 $7.70 $7.36 $7.37 $6.36 96,562
2016-01-22 $7.64 $7.77 $7.57 $7.72 $6.66 113,178
2016-01-21 $7.53 $7.66 $7.43 $7.52 $6.49 148,372
2016-01-20 $7.38 $7.47 $7.06 $7.44 $6.42 280,782
2016-01-19 $7.77 $7.77 $7.33 $7.45 $6.43 199,211
2016-01-15 $7.41 $7.77 $7.35 $7.65 $6.60 303,692
2016-01-14 $7.46 $7.70 $7.42 $7.65 $6.60 149,068
2016-01-13 $7.70 $7.77 $7.39 $7.42 $6.41 192,293
2016-01-12 $7.52 $7.69 $7.40 $7.64 $6.59 201,987
2016-01-11 $7.47 $7.60 $7.34 $7.43 $6.41 207,297
2016-01-08 $7.69 $7.74 $7.43 $7.43 $6.41 321,799
2016-01-07 $7.90 $7.90 $7.51 $7.67 $6.62 238,321
2016-01-06 $8.19 $8.23 $7.95 $8.03 $6.93 172,032
2016-01-05 $8.21 $8.35 $8.08 $8.34 $7.20 210,608
2016-01-04 $8.60 $8.60 $8.16 $8.17 $7.05 214,136
2015-12-31 $9.00 $9.08 $8.72 $8.72 $7.53 155,794
2015-12-30 $9.15 $9.20 $9.00 $9.02 $7.79 158,352
2015-12-29 $9.06 $9.15 $8.85 $9.13 $7.88 211,129
2015-12-28 $9.02 $9.15 $8.90 $9.03 $7.79 170,488
2015-12-24 $8.87 $9.24 $8.71 $9.14 $7.89 93,056
2015-12-23 $8.88 $8.96 $8.70 $8.90 $7.68 226,426
2015-12-22 $8.78 $8.87 $8.65 $8.86 $7.65 159,739
2015-12-21 $8.79 $8.88 $8.56 $8.76 $7.56 177,713
2015-12-18 $8.88 $9.00 $8.59 $8.71 $7.52 500,622
2015-12-17 $9.11 $9.18 $8.79 $8.86 $7.65 358,734
2015-12-16 $8.94 $9.24 $8.74 $9.21 $7.86 193,894
2015-12-15 $8.78 $8.95 $8.69 $8.90 $7.60 205,964
2015-12-14 $8.92 $9.03 $8.69 $8.74 $7.46 199,299
2015-12-11 $8.96 $9.02 $8.79 $8.91 $7.61 245,690
2015-12-10 $9.07 $9.24 $8.90 $9.14 $7.80 242,990
2015-12-09 $9.05 $9.31 $9.01 $9.07 $7.74 201,957
2015-12-08 $9.14 $9.18 $8.96 $9.12 $7.78 214,094
2015-12-07 $9.06 $9.27 $8.82 $9.23 $7.88 313,727
2015-12-04 $8.95 $9.24 $8.72 $9.11 $7.78 273,494
2015-12-03 $8.90 $9.02 $8.66 $8.96 $7.65 270,839
2015-12-02 $8.73 $9.04 $8.72 $8.87 $7.57 241,043
2015-12-01 $8.66 $8.89 $8.59 $8.78 $7.49 262,653
2015-11-30 $8.26 $8.70 $8.26 $8.67 $7.40 340,918
2015-11-27 $8.51 $8.68 $8.19 $8.25 $7.04 251,108
2015-11-25 $8.24 $8.72 $8.24 $8.58 $7.32 504,575
2015-11-24 $8.16 $8.50 $7.16 $8.21 $7.00 1,322,647
2015-11-23 $9.97 $10.19 $9.95 $10.08 $8.60 250,618
2015-11-20 $10.06 $10.07 $9.90 $9.95 $8.49 192,031
2015-11-19 $9.96 $10.10 $9.78 $10.01 $8.54 166,989
2015-11-18 $9.84 $10.05 $9.71 $10.01 $8.54 269,499
2015-11-17 $9.73 $10.00 $9.70 $9.80 $8.37 234,280
2015-11-16 $9.75 $9.75 $9.47 $9.70 $8.28 360,505
2015-11-13 $9.64 $9.87 $9.55 $9.74 $8.31 265,145
2015-11-12 $9.83 $9.84 $9.70 $9.71 $8.29 90,106
2015-11-11 $10.01 $10.11 $9.90 $9.90 $8.45 109,702
2015-11-10 $9.90 $10.13 $9.90 $10.01 $8.54 121,279
2015-11-09 $10.25 $10.27 $9.85 $9.96 $8.50 110,451
2015-11-06 $10.00 $10.25 $9.93 $10.25 $8.75 85,409
2015-11-05 $10.04 $10.09 $9.94 $10.02 $8.55 67,635
2015-11-04 $10.14 $10.24 $10.00 $10.04 $8.57 93,221
2015-11-03 $9.91 $10.28 $9.70 $10.11 $8.63 200,374
2015-11-02 $9.64 $9.98 $9.33 $9.96 $8.50 280,584
2015-10-30 $9.74 $9.77 $9.29 $9.70 $8.28 220,707
2015-10-29 $9.70 $9.73 $9.33 $9.72 $8.30 159,112
2015-10-28 $9.55 $9.79 $9.44 $9.75 $8.32 229,993
2015-10-27 $9.62 $9.62 $9.35 $9.48 $8.09 185,554
2015-10-26 $9.71 $9.71 $9.51 $9.62 $8.21 172,005
2015-10-23 $9.57 $9.70 $9.30 $9.70 $8.28 187,118
2015-10-22 $9.37 $9.65 $9.37 $9.43 $8.05 133,581
2015-10-21 $9.65 $9.65 $9.29 $9.30 $7.94 134,985
2015-10-20 $9.40 $9.68 $9.32 $9.64 $8.23 132,026
2015-10-19 $9.41 $9.46 $9.28 $9.38 $8.01 149,089
2015-10-16 $9.49 $9.49 $9.27 $9.42 $8.04 102,675
2015-10-15 $9.14 $9.48 $9.03 $9.47 $8.08 188,373
2015-10-14 $9.30 $9.40 $9.17 $9.17 $7.83 158,626
2015-10-13 $9.44 $9.50 $9.25 $9.29 $7.93 159,029
2015-10-12 $9.56 $9.59 $9.40 $9.47 $8.08 123,420
2015-10-09 $9.69 $9.74 $9.45 $9.49 $8.10 180,894
2015-10-08 $9.58 $9.69 $9.49 $9.67 $8.25 132,896
2015-10-07 $9.35 $9.70 $9.35 $9.65 $8.23 248,010
2015-10-06 $9.41 $9.53 $9.17 $9.43 $8.05 213,779
2015-10-05 $8.75 $9.45 $8.71 $9.41 $8.03 349,130
2015-10-02 $8.35 $8.67 $8.28 $8.66 $7.39 145,246
2015-10-01 $8.67 $8.67 $8.28 $8.39 $7.16 262,359
2015-09-30 $8.58 $8.72 $8.48 $8.67 $7.40 228,366
2015-09-29 $8.58 $8.70 $8.50 $8.55 $7.30 196,520
2015-09-28 $8.64 $8.76 $8.48 $8.54 $7.29 200,206
2015-09-25 $8.62 $8.76 $8.46 $8.70 $7.43 230,527
2015-09-24 $8.31 $8.54 $8.19 $8.51 $7.26 285,818
2015-09-23 $8.46 $8.85 $8.35 $8.45 $7.21 384,151
2015-09-22 $8.17 $8.31 $8.13 $8.24 $7.03 211,243
2015-09-21 $8.36 $8.44 $8.20 $8.22 $7.02 143,084
2015-09-18 $8.57 $8.66 $8.30 $8.33 $7.11 408,742
2015-09-17 $8.69 $8.82 $8.58 $8.66 $7.39 135,433
2015-09-16 $8.41 $8.83 $8.41 $8.72 $7.44 301,174
2015-09-15 $8.40 $8.50 $8.35 $8.39 $7.16 416,874
2015-09-14 $8.55 $8.55 $8.31 $8.37 $7.14 182,350
2015-09-11 $8.45 $8.59 $8.40 $8.53 $7.28 188,748
2015-09-10 $8.39 $8.53 $8.32 $8.52 $7.27 258,638
2015-09-09 $8.62 $8.62 $8.42 $8.48 $7.15 232,327
2015-09-08 $8.53 $8.62 $8.36 $8.53 $7.20 238,915
2015-09-04 $8.39 $8.56 $8.31 $8.41 $7.10 296,079
2015-09-03 $8.54 $8.64 $8.44 $8.51 $7.18 194,055
2015-09-02 $8.52 $8.62 $8.37 $8.54 $7.20 214,661
2015-09-01 $8.60 $8.65 $8.31 $8.38 $7.07 310,731

Daktronics Inc (DAKT) News Headlines

Recent Daktronics Inc (DAKT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.