Dreyfus High Yield Strategies Fund (DHF) Exchange: NYSE

  1. Overview
  2. Dreyfus High Yield Strategies Fund (DHF)

Data as of Oct. 8, 2025

$2.56 ($-0.01) -0.39%

Dreyfus High Yield Strategies Fund - Daily Information
Click for more stock information on Dreyfus High Yield Strategies Fund.
Daily Information Data
Date Oct. 8, 2025
Open $2.57
Previous Close $2.56
High $2.58
Low $2.56
Adjusted Open $2.57
Previous Adjusted Close $2.56
Adjusted High $2.58
Adjusted Low $2.56

About Dreyfus High Yield Strategies Fund (DHF)

Dreyfus High Yield Strategies Fund

Invest in Dreyfus High Yield Strategies Fund (DHF)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Dreyfus High Yield Strategies Fund (DHF)

Date Open High Low Close Adj.Close Volume
2025-08-26 $2.57 $2.58 $2.56 $2.56 $2.56 545,188
2025-08-25 $2.55 $2.57 $2.55 $2.57 $2.57 491,385
2025-08-22 $2.54 $2.57 $2.54 $2.55 $2.55 1,095,579
2025-08-21 $2.55 $2.56 $2.53 $2.55 $2.55 696,062
2025-08-20 $2.57 $2.57 $2.54 $2.56 $2.56 1,243,969
2025-08-19 $2.58 $2.58 $2.56 $2.57 $2.57 633,604
2025-08-18 $2.57 $2.58 $2.56 $2.58 $2.58 869,568
2025-08-15 $2.58 $2.58 $2.56 $2.56 $2.56 449,126
2025-08-14 $2.58 $2.59 $2.56 $2.59 $2.59 749,869
2025-08-13 $2.57 $2.58 $2.56 $2.56 $2.56 1,122,183
2025-08-12 $2.56 $2.58 $2.56 $2.58 $2.58 357,529
2025-08-11 $2.57 $2.58 $2.56 $2.57 $2.57 324,424
2025-08-08 $2.57 $2.58 $2.57 $2.57 $2.57 260,875
2025-08-07 $2.58 $2.58 $2.56 $2.56 $2.56 693,885
2025-08-06 $2.57 $2.59 $2.56 $2.58 $2.58 851,500
2025-08-05 $2.59 $2.59 $2.57 $2.59 $2.57 753,186
2025-08-04 $2.57 $2.59 $2.57 $2.59 $2.57 775,112
2025-08-01 $2.56 $2.57 $2.54 $2.57 $2.55 622,241
2025-07-31 $2.57 $2.58 $2.56 $2.56 $2.54 716,228
2025-07-30 $2.58 $2.58 $2.56 $2.57 $2.55 258,168
2025-07-29 $2.57 $2.58 $2.56 $2.57 $2.55 179,752
2025-07-28 $2.57 $2.58 $2.56 $2.57 $2.55 247,486
2025-07-25 $2.56 $2.58 $2.56 $2.57 $2.55 160,941
2025-07-24 $2.57 $2.59 $2.56 $2.56 $2.54 773,637
2025-07-23 $2.58 $2.59 $2.57 $2.57 $2.55 1,008,533
2025-07-22 $2.58 $2.60 $2.58 $2.58 $2.56 135,850
2025-07-21 $2.57 $2.59 $2.57 $2.58 $2.56 155,831
2025-07-18 $2.59 $2.60 $2.58 $2.59 $2.57 559,446
2025-07-17 $2.59 $2.60 $2.58 $2.60 $2.58 358,652
2025-07-16 $2.58 $2.60 $2.57 $2.59 $2.57 882,740
2025-07-15 $2.60 $2.60 $2.58 $2.59 $2.57 349,799
2025-07-14 $2.58 $2.60 $2.58 $2.58 $2.56 1,019,930
2025-07-11 $2.56 $2.59 $2.56 $2.58 $2.58 406,554
2025-07-10 $2.58 $2.60 $2.57 $2.57 $2.57 937,514
2025-07-09 $2.57 $2.61 $2.57 $2.61 $2.59 980,088
2025-07-08 $2.57 $2.59 $2.57 $2.57 $2.55 362,188
2025-07-07 $2.60 $2.60 $2.56 $2.58 $2.56 539,403
2025-07-03 $2.59 $2.61 $2.58 $2.60 $2.58 1,126,979
2025-07-02 $2.57 $2.61 $2.57 $2.59 $2.57 657,043
2025-07-01 $2.58 $2.60 $2.57 $2.58 $2.56 629,941
2025-06-30 $2.56 $2.60 $2.56 $2.60 $2.58 923,339
2025-06-27 $2.56 $2.58 $2.56 $2.56 $2.54 349,400
2025-06-26 $2.56 $2.57 $2.55 $2.56 $2.54 844,873
2025-06-25 $2.54 $2.56 $2.54 $2.56 $2.54 498,369
2025-06-24 $2.53 $2.56 $2.53 $2.54 $2.52 187,193
2025-06-23 $2.53 $2.55 $2.53 $2.53 $2.51 907,557
2025-06-20 $2.52 $2.55 $2.51 $2.54 $2.52 1,050,200
2025-06-18 $2.52 $2.53 $2.51 $2.51 $2.49 766,535
2025-06-17 $2.52 $2.53 $2.51 $2.53 $2.51 807,257
2025-06-16 $2.51 $2.53 $2.51 $2.52 $2.50 439,204
2025-06-13 $2.52 $2.52 $2.50 $2.52 $2.50 817,870
2025-06-12 $2.52 $2.53 $2.51 $2.53 $2.51 307,766
2025-06-11 $2.52 $2.53 $2.51 $2.51 $2.49 757,139
2025-06-10 $2.52 $2.52 $2.50 $2.52 $2.50 749,395
2025-06-09 $2.51 $2.52 $2.50 $2.52 $2.50 666,624
2025-06-06 $2.52 $2.52 $2.50 $2.51 $2.49 940,794
2025-06-05 $2.52 $2.53 $2.51 $2.52 $2.49 340,666
2025-06-04 $2.51 $2.53 $2.51 $2.51 $2.48 664,247
2025-06-03 $2.52 $2.53 $2.51 $2.52 $2.49 485,857
2025-06-02 $2.51 $2.52 $2.49 $2.52 $2.49 343,733
2025-05-30 $2.50 $2.51 $2.49 $2.51 $2.48 189,762
2025-05-29 $2.49 $2.51 $2.49 $2.49 $2.46 703,625
2025-05-28 $2.49 $2.51 $2.48 $2.50 $2.46 952,431
2025-05-27 $2.48 $2.50 $2.48 $2.49 $2.46 340,824
2025-05-23 $2.47 $2.48 $2.47 $2.48 $2.44 142,920
2025-05-22 $2.48 $2.50 $2.47 $2.49 $2.46 197,363
2025-05-21 $2.50 $2.51 $2.47 $2.48 $2.45 267,722
2025-05-20 $2.51 $2.51 $2.50 $2.51 $2.48 52,695
2025-05-19 $2.51 $2.51 $2.50 $2.50 $2.47 110,435
2025-05-16 $2.53 $2.53 $2.50 $2.53 $2.50 268,107
2025-05-15 $2.52 $2.53 $2.51 $2.52 $2.49 135,380
2025-05-14 $2.51 $2.53 $2.51 $2.52 $2.49 205,608
2025-05-13 $2.51 $2.54 $2.51 $2.51 $2.48 527,751
2025-05-12 $2.49 $2.52 $2.49 $2.52 $2.49 611,428
2025-05-09 $2.46 $2.48 $2.46 $2.47 $2.47 60,863
2025-05-08 $2.47 $2.48 $2.46 $2.47 $2.47 353,344
2025-05-07 $2.48 $2.49 $2.46 $2.48 $2.46 563,426
2025-05-06 $2.46 $2.50 $2.45 $2.46 $2.44 709,722
2025-05-05 $2.47 $2.49 $2.47 $2.48 $2.46 115,909
2025-05-02 $2.46 $2.49 $2.46 $2.47 $2.45 273,551
2025-05-01 $2.44 $2.48 $2.44 $2.46 $2.44 1,093,466
2025-04-30 $2.44 $2.46 $2.43 $2.44 $2.42 251,202
2025-04-29 $2.42 $2.46 $2.42 $2.45 $2.43 463,465
2025-04-28 $2.44 $2.45 $2.42 $2.42 $2.40 337,247
2025-04-25 $2.44 $2.46 $2.43 $2.44 $2.42 541,574
2025-04-24 $2.41 $2.46 $2.41 $2.43 $2.41 746,036
2025-04-23 $2.41 $2.46 $2.41 $2.42 $2.40 761,400
2025-04-22 $2.38 $2.41 $2.38 $2.38 $2.36 782,171
2025-04-21 $2.39 $2.40 $2.37 $2.37 $2.35 136,658
2025-04-17 $2.40 $2.42 $2.38 $2.40 $2.38 512,031
2025-04-16 $2.40 $2.42 $2.39 $2.40 $2.38 398,746
2025-04-15 $2.40 $2.43 $2.40 $2.41 $2.39 308,757
2025-04-14 $2.37 $2.40 $2.37 $2.40 $2.38 434,713
2025-04-11 $2.31 $2.38 $2.30 $2.37 $2.35 1,472,785
2025-04-10 $2.34 $2.35 $2.26 $2.32 $2.30 408,342
2025-04-09 $2.25 $2.40 $2.25 $2.36 $2.34 719,042
2025-04-08 $2.33 $2.40 $2.29 $2.31 $2.28 448,788
2025-04-07 $2.30 $2.32 $2.22 $2.29 $2.26 557,633
2025-04-04 $2.47 $2.48 $2.33 $2.33 $2.30 411,530
2025-04-03 $2.52 $2.53 $2.49 $2.51 $2.47 433,425
2025-04-02 $2.52 $2.54 $2.52 $2.54 $2.50 368,007
2025-04-01 $2.55 $2.55 $2.52 $2.52 $2.48 511,731
2025-03-31 $2.53 $2.55 $2.51 $2.55 $2.51 685,019
2025-03-28 $2.53 $2.55 $2.50 $2.53 $2.49 476,482
2025-03-27 $2.54 $2.57 $2.53 $2.53 $2.49 436,379
2025-03-26 $2.56 $2.56 $2.54 $2.55 $2.51 157,299
2025-03-25 $2.55 $2.56 $2.55 $2.56 $2.52 169,494
2025-03-24 $2.56 $2.56 $2.54 $2.55 $2.51 135,331
2025-03-21 $2.54 $2.55 $2.53 $2.55 $2.51 487,781
2025-03-20 $2.54 $2.55 $2.53 $2.53 $2.49 406,480
2025-03-19 $2.51 $2.54 $2.51 $2.54 $2.50 665,769
2025-03-18 $2.52 $2.53 $2.50 $2.52 $2.48 186,048
2025-03-17 $2.52 $2.53 $2.52 $2.52 $2.48 185,226
2025-03-14 $2.54 $2.55 $2.51 $2.53 $2.49 487,938
2025-03-13 $2.53 $2.54 $2.52 $2.52 $2.48 190,604
2025-03-12 $2.53 $2.55 $2.53 $2.54 $2.50 297,035
2025-03-11 $2.54 $2.55 $2.53 $2.53 $2.49 716,842
2025-03-10 $2.56 $2.57 $2.55 $2.56 $2.51 257,951
2025-03-07 $2.56 $2.57 $2.55 $2.57 $2.52 569,409
2025-03-06 $2.56 $2.58 $2.54 $2.56 $2.51 359,777
2025-03-05 $2.58 $2.59 $2.56 $2.56 $2.51 594,572
2025-03-04 $2.58 $2.59 $2.57 $2.59 $2.54 627,184
2025-03-03 $2.59 $2.60 $2.58 $2.58 $2.58 484,875
2025-02-28 $2.59 $2.60 $2.58 $2.60 $2.60 206,517
2025-02-27 $2.60 $2.61 $2.59 $2.59 $2.59 431,547
2025-02-26 $2.61 $2.62 $2.60 $2.61 $2.61 702,023
2025-02-25 $2.61 $2.62 $2.59 $2.61 $2.61 428,442
2025-02-24 $2.61 $2.62 $2.60 $2.60 $2.60 518,213
2025-02-21 $2.61 $2.62 $2.60 $2.61 $2.61 138,501
2025-02-20 $2.60 $2.62 $2.60 $2.61 $2.61 82,596
2025-02-19 $2.60 $2.61 $2.58 $2.60 $2.60 209,037
2025-02-18 $2.60 $2.61 $2.59 $2.61 $2.61 148,420
2025-02-14 $2.59 $2.60 $2.58 $2.60 $2.60 107,768
2025-02-13 $2.57 $2.60 $2.57 $2.58 $2.58 264,455
2025-02-12 $2.58 $2.58 $2.56 $2.57 $2.57 852,910
2025-02-11 $2.56 $2.60 $2.56 $2.60 $2.60 315,208
2025-02-10 $2.57 $2.58 $2.56 $2.56 $2.56 180,488
2025-02-07 $2.60 $2.60 $2.57 $2.57 $2.57 138,078
2025-02-06 $2.59 $2.60 $2.58 $2.59 $2.59 157,665
2025-02-05 $2.61 $2.62 $2.60 $2.61 $2.59 174,555
2025-02-04 $2.62 $2.62 $2.59 $2.60 $2.58 235,068
2025-02-03 $2.60 $2.61 $2.59 $2.60 $2.58 145,382
2025-01-31 $2.60 $2.61 $2.59 $2.61 $2.59 145,349
2025-01-30 $2.60 $2.60 $2.58 $2.59 $2.57 223,922
2025-01-29 $2.60 $2.61 $2.58 $2.59 $2.57 205,867
2025-01-28 $2.60 $2.61 $2.59 $2.59 $2.57 219,330
2025-01-27 $2.60 $2.63 $2.60 $2.61 $2.59 201,719
2025-01-24 $2.62 $2.63 $2.61 $2.63 $2.61 135,624
2025-01-23 $2.62 $2.64 $2.61 $2.63 $2.61 218,237
2025-01-22 $2.60 $2.64 $2.59 $2.62 $2.60 237,418
2025-01-21 $2.62 $2.62 $2.59 $2.61 $2.59 184,783
2025-01-17 $2.62 $2.62 $2.60 $2.62 $2.60 141,850
2025-01-16 $2.61 $2.61 $2.59 $2.61 $2.59 202,018
2025-01-15 $2.58 $2.62 $2.58 $2.61 $2.59 229,256
2025-01-14 $2.58 $2.59 $2.57 $2.59 $2.57 61,997
2025-01-13 $2.58 $2.59 $2.56 $2.57 $2.55 249,356
2025-01-10 $2.58 $2.59 $2.56 $2.57 $2.55 199,339
2025-01-08 $2.58 $2.59 $2.57 $2.59 $2.57 99,129
2025-01-07 $2.59 $2.59 $2.57 $2.58 $2.56 106,685
2025-01-06 $2.58 $2.59 $2.57 $2.57 $2.55 120,806
2025-01-03 $2.58 $2.59 $2.57 $2.59 $2.57 128,950
2025-01-02 $2.57 $2.58 $2.55 $2.58 $2.56 90,912
2024-12-31 $2.58 $2.58 $2.53 $2.55 $2.53 336,495
2024-12-30 $2.58 $2.59 $2.54 $2.56 $2.54 185,766
2024-12-27 $2.60 $2.60 $2.56 $2.58 $2.56 107,530
2024-12-26 $2.60 $2.61 $2.59 $2.60 $2.57 231,076
2024-12-24 $2.60 $2.62 $2.58 $2.59 $2.56 174,747
2024-12-23 $2.57 $2.60 $2.56 $2.59 $2.59 206,330
2024-12-20 $2.54 $2.58 $2.54 $2.56 $2.56 174,918
2024-12-19 $2.54 $2.56 $2.52 $2.54 $2.54 323,128
2024-12-18 $2.57 $2.59 $2.54 $2.54 $2.54 347,400
2024-12-17 $2.60 $2.60 $2.57 $2.57 $2.57 138,009
2024-12-16 $2.61 $2.62 $2.57 $2.59 $2.59 565,879
2024-12-13 $2.61 $2.61 $2.59 $2.61 $2.61 201,381
2024-12-12 $2.61 $2.63 $2.59 $2.59 $2.59 281,482
2024-12-11 $2.64 $2.64 $2.61 $2.62 $2.62 177,729
2024-12-10 $2.65 $2.66 $2.62 $2.62 $2.62 263,588
2024-12-09 $2.64 $2.65 $2.63 $2.65 $2.65 117,191
2024-12-06 $2.64 $2.64 $2.62 $2.63 $2.63 117,040
2024-12-05 $2.67 $2.67 $2.63 $2.65 $2.63 248,196
2024-12-04 $2.66 $2.66 $2.64 $2.66 $2.64 217,201
2024-12-03 $2.65 $2.67 $2.62 $2.65 $2.63 802,704
2024-12-02 $2.65 $2.66 $2.63 $2.66 $2.64 242,200
2024-11-29 $2.63 $2.65 $2.62 $2.65 $2.63 69,841
2024-11-27 $2.64 $2.64 $2.61 $2.61 $2.59 268,005
2024-11-26 $2.66 $2.67 $2.62 $2.64 $2.62 301,483
2024-11-25 $2.65 $2.66 $2.64 $2.65 $2.63 260,845
2024-11-22 $2.65 $2.65 $2.63 $2.65 $2.63 208,959
2024-11-21 $2.64 $2.65 $2.63 $2.64 $2.62 252,529
2024-11-20 $2.62 $2.64 $2.61 $2.64 $2.62 470,396
2024-11-19 $2.60 $2.62 $2.59 $2.62 $2.60 233,784
2024-11-18 $2.58 $2.60 $2.58 $2.60 $2.58 149,917
2024-11-15 $2.57 $2.59 $2.54 $2.59 $2.57 270,734
2024-11-14 $2.59 $2.60 $2.56 $2.56 $2.54 345,749
2024-11-13 $2.58 $2.58 $2.57 $2.58 $2.56 254,087
2024-11-12 $2.60 $2.60 $2.56 $2.57 $2.55 339,399
2024-11-11 $2.62 $2.64 $2.59 $2.59 $2.57 284,216
2024-11-08 $2.64 $2.65 $2.63 $2.63 $2.61 347,086
2024-11-07 $2.61 $2.64 $2.61 $2.64 $2.62 283,641
2024-11-06 $2.56 $2.61 $2.56 $2.60 $2.58 325,512
2024-11-05 $2.58 $2.59 $2.57 $2.58 $2.55 204,884
2024-11-04 $2.57 $2.60 $2.57 $2.57 $2.54 214,095
2024-11-01 $2.59 $2.60 $2.57 $2.57 $2.54 199,475
2024-10-31 $2.58 $2.59 $2.57 $2.58 $2.55 211,394
2024-10-30 $2.57 $2.58 $2.57 $2.57 $2.54 177,060
2024-10-29 $2.59 $2.59 $2.57 $2.58 $2.55 344,841
2024-10-28 $2.62 $2.62 $2.58 $2.58 $2.55 240,682
2024-10-25 $2.61 $2.62 $2.59 $2.61 $2.58 184,244
2024-10-24 $2.62 $2.63 $2.59 $2.60 $2.57 240,733
2024-10-23 $2.65 $2.65 $2.60 $2.60 $2.57 271,607
2024-10-22 $2.64 $2.65 $2.63 $2.65 $2.61 248,009
2024-10-21 $2.62 $2.64 $2.60 $2.64 $2.61 358,195
2024-10-18 $2.60 $2.61 $2.58 $2.61 $2.57 275,285
2024-10-17 $2.60 $2.60 $2.59 $2.60 $2.56 183,827
2024-10-16 $2.59 $2.60 $2.59 $2.60 $2.57 237,871
2024-10-15 $2.62 $2.64 $2.59 $2.59 $2.56 219,350
2024-10-14 $2.62 $2.64 $2.61 $2.63 $2.60 355,073
2024-10-11 $2.66 $2.66 $2.60 $2.60 $2.60 214,121
2024-10-10 $2.64 $2.66 $2.63 $2.66 $2.66 348,549
2024-10-09 $2.63 $2.66 $2.63 $2.64 $2.64 211,475
2024-10-08 $2.60 $2.63 $2.60 $2.63 $2.63 167,052
2024-10-07 $2.63 $2.65 $2.61 $2.61 $2.59 196,860
2024-10-04 $2.62 $2.64 $2.60 $2.61 $2.59 462,554
2024-10-03 $2.62 $2.63 $2.60 $2.61 $2.59 140,310
2024-10-02 $2.65 $2.65 $2.60 $2.62 $2.60 418,432
2024-10-01 $2.68 $2.68 $2.63 $2.63 $2.61 269,115
2024-09-30 $2.67 $2.69 $2.65 $2.69 $2.67 324,246
2024-09-27 $2.65 $2.66 $2.65 $2.66 $2.64 199,930
2024-09-26 $2.63 $2.65 $2.62 $2.65 $2.65 345,782
2024-09-25 $2.62 $2.64 $2.61 $2.63 $2.63 664,503
2024-09-24 $2.58 $2.61 $2.58 $2.61 $2.61 335,790
2024-09-23 $2.57 $2.58 $2.56 $2.57 $2.57 362,766
2024-09-20 $2.61 $2.62 $2.55 $2.55 $2.55 380,326
2024-09-19 $2.63 $2.63 $2.61 $2.61 $2.61 325,790
2024-09-18 $2.56 $2.63 $2.56 $2.61 $2.61 1,123,475
2024-09-17 $2.54 $2.57 $2.53 $2.56 $2.56 926,627
2024-09-16 $2.52 $2.54 $2.52 $2.53 $2.53 861,630
2024-09-13 $2.52 $2.54 $2.51 $2.52 $2.52 1,064,466
2024-09-12 $2.51 $2.52 $2.50 $2.52 $2.52 829,154
2024-09-11 $2.53 $2.53 $2.50 $2.51 $2.51 760,125
2024-09-10 $2.55 $2.55 $2.53 $2.54 $2.52 1,015,585
2024-09-09 $2.53 $2.55 $2.52 $2.54 $2.52 660,081
2024-09-06 $2.52 $2.56 $2.52 $2.52 $2.50 560,587
2024-09-05 $2.53 $2.55 $2.52 $2.52 $2.50 662,499
2024-09-04 $2.56 $2.56 $2.53 $2.53 $2.51 741,994
2024-09-03 $2.58 $2.59 $2.54 $2.55 $2.53 236,296
2024-08-30 $2.60 $2.61 $2.57 $2.58 $2.56 288,396
2024-08-29 $2.59 $2.60 $2.58 $2.58 $2.56 227,937
2024-08-28 $2.58 $2.60 $2.57 $2.57 $2.55 249,662
2024-08-27 $2.57 $2.57 $2.56 $2.57 $2.55 142,152
2024-08-26 $2.55 $2.57 $2.55 $2.56 $2.54 207,257
2024-08-23 $2.54 $2.56 $2.53 $2.54 $2.52 302,616
2024-08-22 $2.54 $2.54 $2.53 $2.54 $2.52 101,053
2024-08-21 $2.53 $2.54 $2.52 $2.53 $2.51 226,724
2024-08-20 $2.53 $2.53 $2.52 $2.53 $2.51 112,125
2024-08-19 $2.51 $2.53 $2.50 $2.53 $2.51 152,188
2024-08-16 $2.50 $2.53 $2.50 $2.51 $2.49 183,794
2024-08-15 $2.50 $2.51 $2.50 $2.51 $2.49 141,146
2024-08-14 $2.51 $2.52 $2.50 $2.51 $2.49 114,561
2024-08-13 $2.53 $2.53 $2.52 $2.53 $2.51 94,016
2024-08-12 $2.52 $2.55 $2.51 $2.52 $2.50 191,779
2024-08-09 $2.51 $2.52 $2.51 $2.52 $2.50 129,263
2024-08-08 $2.50 $2.53 $2.49 $2.50 $2.48 365,780
2024-08-07 $2.49 $2.52 $2.49 $2.49 $2.47 189,382
2024-08-06 $2.49 $2.50 $2.48 $2.49 $2.46 155,379
2024-08-05 $2.46 $2.50 $2.45 $2.47 $2.44 275,300
2024-08-02 $2.51 $2.54 $2.51 $2.54 $2.50 290,365
2024-08-01 $2.54 $2.55 $2.53 $2.55 $2.51 181,437
2024-07-31 $2.51 $2.56 $2.51 $2.54 $2.50 345,442
2024-07-30 $2.51 $2.52 $2.50 $2.51 $2.48 126,243
2024-07-29 $2.50 $2.51 $2.50 $2.51 $2.48 162,887
2024-07-26 $2.48 $2.50 $2.47 $2.49 $2.46 163,625
2024-07-25 $2.46 $2.48 $2.46 $2.48 $2.45 133,868
2024-07-24 $2.46 $2.47 $2.45 $2.46 $2.43 201,531
2024-07-23 $2.46 $2.47 $2.45 $2.45 $2.42 486,527
2024-07-22 $2.43 $2.46 $2.43 $2.46 $2.43 157,120
2024-07-19 $2.45 $2.46 $2.43 $2.43 $2.40 203,423
2024-07-18 $2.47 $2.48 $2.44 $2.44 $2.41 239,969
2024-07-17 $2.49 $2.50 $2.47 $2.47 $2.44 243,369
2024-07-16 $2.47 $2.50 $2.47 $2.50 $2.47 197,019
2024-07-15 $2.48 $2.48 $2.47 $2.48 $2.44 164,137
2024-07-12 $2.48 $2.49 $2.47 $2.48 $2.44 185,365
2024-07-11 $2.46 $2.48 $2.45 $2.48 $2.45 137,475
2024-07-10 $2.45 $2.46 $2.44 $2.46 $2.43 199,368
2024-07-09 $2.44 $2.46 $2.43 $2.46 $2.41 603,607
2024-07-08 $2.45 $2.46 $2.43 $2.43 $2.38 374,835
2024-07-05 $2.43 $2.46 $2.43 $2.44 $2.44 442,886
2024-07-03 $2.43 $2.45 $2.43 $2.43 $2.43 269,960
2024-07-02 $2.42 $2.44 $2.42 $2.43 $2.43 345,054
2024-07-01 $2.42 $2.44 $2.41 $2.42 $2.42 205,645
2024-06-28 $2.41 $2.42 $2.40 $2.41 $2.41 503,639
2024-06-27 $2.40 $2.41 $2.39 $2.41 $2.41 97,857
2024-06-26 $2.40 $2.41 $2.39 $2.40 $2.40 172,165
2024-06-25 $2.42 $2.42 $2.40 $2.41 $2.41 168,651
2024-06-24 $2.42 $2.43 $2.41 $2.41 $2.41 151,104
2024-06-21 $2.42 $2.42 $2.40 $2.41 $2.41 177,951
2024-06-20 $2.42 $2.43 $2.40 $2.41 $2.41 205,802
2024-06-18 $2.41 $2.43 $2.41 $2.42 $2.42 232,322
2024-06-17 $2.42 $2.42 $2.39 $2.42 $2.42 251,164
2024-06-14 $2.44 $2.44 $2.41 $2.42 $2.42 69,267
2024-06-13 $2.42 $2.45 $2.42 $2.44 $2.44 282,433
2024-06-12 $2.43 $2.44 $2.41 $2.41 $2.41 223,632
2024-06-11 $2.43 $2.44 $2.40 $2.42 $2.42 256,607
2024-06-10 $2.45 $2.46 $2.42 $2.42 $2.42 118,663
2024-06-07 $2.44 $2.45 $2.43 $2.45 $2.45 215,878
2024-06-06 $2.43 $2.45 $2.42 $2.44 $2.44 127,453
2024-06-05 $2.43 $2.44 $2.42 $2.43 $2.43 233,644
2024-06-04 $2.43 $2.46 $2.42 $2.44 $2.44 214,991
2024-06-03 $2.43 $2.44 $2.42 $2.44 $2.44 281,838
2024-05-31 $2.41 $2.42 $2.40 $2.42 $2.42 127,673
2024-05-30 $2.39 $2.41 $2.39 $2.40 $2.40 117,266
2024-05-29 $2.40 $2.40 $2.36 $2.39 $2.39 287,676
2024-05-28 $2.42 $2.42 $2.37 $2.39 $2.39 312,233
2024-05-24 $2.43 $2.44 $2.41 $2.41 $2.41 141,922
2024-05-23 $2.44 $2.45 $2.41 $2.43 $2.43 266,645
2024-05-22 $2.43 $2.45 $2.42 $2.44 $2.44 328,535
2024-05-21 $2.40 $2.43 $2.39 $2.43 $2.43 580,785
2024-05-20 $2.40 $2.40 $2.38 $2.39 $2.39 254,288
2024-05-17 $2.39 $2.40 $2.38 $2.39 $2.39 268,197
2024-05-16 $2.38 $2.39 $2.37 $2.39 $2.39 266,019
2024-05-15 $2.38 $2.38 $2.36 $2.38 $2.38 492,405
2024-05-14 $2.37 $2.38 $2.35 $2.36 $2.36 378,027
2024-05-13 $2.35 $2.37 $2.35 $2.37 $2.37 362,044
2024-05-10 $2.35 $2.36 $2.34 $2.35 $2.35 522,030
2024-05-09 $2.37 $2.37 $2.34 $2.34 $2.34 606,628
2024-05-08 $2.36 $2.37 $2.35 $2.36 $2.36 126,136
2024-05-07 $2.35 $2.38 $2.35 $2.37 $2.37 248,320
2024-05-06 $2.36 $2.36 $2.34 $2.36 $2.34 322,274
2024-05-03 $2.34 $2.36 $2.33 $2.36 $2.34 679,153
2024-05-02 $2.34 $2.35 $2.31 $2.34 $2.32 379,434
2024-05-01 $2.31 $2.34 $2.31 $2.34 $2.32 995,873
2024-04-30 $2.32 $2.33 $2.30 $2.31 $2.29 613,615
2024-04-29 $2.31 $2.33 $2.31 $2.33 $2.31 500,508
2024-04-26 $2.31 $2.33 $2.30 $2.32 $2.30 320,002
2024-04-25 $2.31 $2.33 $2.29 $2.31 $2.29 164,651
2024-04-24 $2.34 $2.34 $2.31 $2.32 $2.30 300,429
2024-04-23 $2.32 $2.33 $2.32 $2.33 $2.31 171,050
2024-04-22 $2.31 $2.32 $2.30 $2.32 $2.30 139,281
2024-04-19 $2.30 $2.31 $2.28 $2.30 $2.28 367,278
2024-04-18 $2.30 $2.31 $2.29 $2.30 $2.28 108,224
2024-04-17 $2.28 $2.31 $2.28 $2.30 $2.28 150,959
2024-04-16 $2.28 $2.29 $2.27 $2.27 $2.25 180,193
2024-04-15 $2.30 $2.31 $2.27 $2.28 $2.26 170,466
2024-04-12 $2.32 $2.32 $2.29 $2.29 $2.27 222,082
2024-04-11 $2.32 $2.32 $2.31 $2.31 $2.29 191,863
2024-04-10 $2.33 $2.33 $2.30 $2.31 $2.29 219,494
2024-04-09 $2.36 $2.36 $2.28 $2.33 $2.31 593,564
2024-04-08 $2.37 $2.37 $2.35 $2.36 $2.33 475,899
2024-04-05 $2.37 $2.38 $2.35 $2.36 $2.33 474,717
2024-04-04 $2.36 $2.38 $2.36 $2.37 $2.34 220,012
2024-04-03 $2.37 $2.37 $2.35 $2.35 $2.32 105,285
2024-04-02 $2.39 $2.40 $2.35 $2.36 $2.33 446,669
2024-04-01 $2.42 $2.42 $2.38 $2.38 $2.34 362,298
2024-03-28 $2.41 $2.42 $2.40 $2.42 $2.38 482,320
2024-03-27 $2.39 $2.41 $2.39 $2.40 $2.36 323,270
2024-03-26 $2.38 $2.39 $2.37 $2.39 $2.35 216,226
2024-03-25 $2.39 $2.39 $2.37 $2.38 $2.34 161,399
2024-03-22 $2.38 $2.39 $2.37 $2.39 $2.35 211,301
2024-03-21 $2.39 $2.39 $2.36 $2.38 $2.34 513,053
2024-03-20 $2.37 $2.38 $2.35 $2.38 $2.34 764,524
2024-03-19 $2.36 $2.37 $2.35 $2.37 $2.34 523,908
2024-03-18 $2.35 $2.37 $2.35 $2.36 $2.33 288,960
2024-03-15 $2.38 $2.38 $2.36 $2.36 $2.33 513,746
2024-03-14 $2.38 $2.39 $2.37 $2.38 $2.34 777,259
2024-03-13 $2.36 $2.38 $2.35 $2.38 $2.34 280,245
2024-03-12 $2.35 $2.36 $2.35 $2.35 $2.32 248,543
2024-03-11 $2.35 $2.35 $2.33 $2.35 $2.32 453,608
2024-03-08 $2.37 $2.38 $2.36 $2.36 $2.31 173,633
2024-03-07 $2.36 $2.38 $2.36 $2.37 $2.32 131,751
2024-03-06 $2.35 $2.36 $2.35 $2.36 $2.31 134,977
2024-03-05 $2.35 $2.35 $2.34 $2.35 $2.30 210,212
2024-03-04 $2.34 $2.35 $2.34 $2.34 $2.29 152,002
2024-03-01 $2.34 $2.35 $2.34 $2.35 $2.35 141,408
2024-02-29 $2.34 $2.35 $2.34 $2.34 $2.34 126,368
2024-02-28 $2.33 $2.34 $2.31 $2.34 $2.34 261,402
2024-02-27 $2.34 $2.34 $2.31 $2.31 $2.31 443,094
2024-02-26 $2.36 $2.36 $2.33 $2.33 $2.33 292,804
2024-02-23 $2.35 $2.36 $2.34 $2.36 $2.36 124,227
2024-02-22 $2.36 $2.36 $2.33 $2.33 $2.33 177,409
2024-02-21 $2.33 $2.35 $2.33 $2.34 $2.34 186,177
2024-02-20 $2.35 $2.35 $2.33 $2.33 $2.33 255,315
2024-02-16 $2.35 $2.35 $2.34 $2.35 $2.35 128,430
2024-02-15 $2.34 $2.35 $2.34 $2.34 $2.34 81,286
2024-02-14 $2.33 $2.34 $2.33 $2.34 $2.34 74,554
2024-02-13 $2.33 $2.33 $2.31 $2.31 $2.31 504,167
2024-02-12 $2.36 $2.37 $2.35 $2.36 $2.36 176,762
2024-02-09 $2.37 $2.37 $2.35 $2.36 $2.36 139,832
2024-02-08 $2.35 $2.37 $2.35 $2.36 $2.36 412,215
2024-02-07 $2.34 $2.35 $2.33 $2.35 $2.35 263,746
2024-02-06 $2.33 $2.34 $2.30 $2.34 $2.34 536,215
2024-02-05 $2.31 $2.32 $2.31 $2.32 $2.31 309,083
2024-02-02 $2.34 $2.34 $2.31 $2.32 $2.31 481,566
2024-02-01 $2.34 $2.36 $2.33 $2.34 $2.33 476,738
2024-01-31 $2.32 $2.35 $2.32 $2.34 $2.33 478,377
2024-01-30 $2.35 $2.35 $2.32 $2.32 $2.31 689,453
2024-01-29 $2.34 $2.36 $2.33 $2.34 $2.33 330,340
2024-01-26 $2.36 $2.36 $2.34 $2.35 $2.35 322,237
2024-01-25 $2.33 $2.36 $2.33 $2.35 $2.35 409,860
2024-01-24 $2.31 $2.36 $2.31 $2.32 $2.32 945,117
2024-01-23 $2.30 $2.32 $2.30 $2.31 $2.31 409,505
2024-01-22 $2.29 $2.32 $2.29 $2.30 $2.30 846,847
2024-01-19 $2.29 $2.30 $2.28 $2.30 $2.30 737,127
2024-01-18 $2.30 $2.31 $2.28 $2.28 $2.28 497,897
2024-01-17 $2.30 $2.31 $2.27 $2.29 $2.29 641,631
2024-01-16 $2.31 $2.33 $2.30 $2.30 $2.30 750,651
2024-01-12 $2.32 $2.36 $2.30 $2.33 $2.33 720,519
2024-01-11 $2.32 $2.33 $2.31 $2.33 $2.33 567,719
2024-01-10 $2.30 $2.33 $2.30 $2.32 $2.32 674,982
2024-01-09 $2.30 $2.31 $2.29 $2.30 $2.30 523,876
2024-01-08 $2.29 $2.31 $2.28 $2.31 $2.31 1,388,198
2024-01-05 $2.30 $2.33 $2.29 $2.29 $2.29 863,182
2024-01-04 $2.30 $2.31 $2.28 $2.30 $2.30 749,290
2024-01-03 $2.30 $2.30 $2.28 $2.29 $2.29 516,998
2024-01-02 $2.31 $2.31 $2.28 $2.30 $2.30 334,146
2023-12-29 $2.30 $2.32 $2.29 $2.29 $2.29 1,101,628
2023-12-28 $2.32 $2.33 $2.29 $2.30 $2.30 718,626
2023-12-27 $2.32 $2.33 $2.30 $2.30 $2.30 1,172,579
2023-12-26 $2.32 $2.36 $2.31 $2.32 $2.32 398,213
2023-12-22 $2.33 $2.35 $2.31 $2.32 $2.31 511,171
2023-12-21 $2.30 $2.34 $2.30 $2.33 $2.33 525,547
2023-12-20 $2.31 $2.32 $2.29 $2.30 $2.30 305,765
2023-12-19 $2.30 $2.31 $2.30 $2.31 $2.31 88,390
2023-12-18 $2.28 $2.31 $2.28 $2.30 $2.30 219,417
2023-12-15 $2.29 $2.30 $2.29 $2.29 $2.29 213,660
2023-12-14 $2.27 $2.29 $2.27 $2.29 $2.29 279,055
2023-12-13 $2.25 $2.27 $2.23 $2.25 $2.25 1,114,518
2023-12-12 $2.23 $2.25 $2.22 $2.24 $2.24 999,974
2023-12-11 $2.23 $2.25 $2.22 $2.23 $2.23 883,495
2023-12-08 $2.25 $2.27 $2.22 $2.24 $2.24 1,222,886
2023-12-07 $2.27 $2.28 $2.25 $2.26 $2.26 760,420
2023-12-06 $2.24 $2.28 $2.24 $2.26 $2.26 668,398
2023-12-05 $2.24 $2.25 $2.23 $2.25 $2.25 302,243
2023-12-04 $2.27 $2.28 $2.24 $2.26 $2.25 585,448
2023-12-01 $2.25 $2.27 $2.24 $2.26 $2.25 499,321
2023-11-30 $2.24 $2.25 $2.23 $2.24 $2.23 171,197
2023-11-29 $2.23 $2.25 $2.22 $2.23 $2.22 502,632
2023-11-28 $2.23 $2.24 $2.20 $2.22 $2.21 746,578
2023-11-27 $2.21 $2.23 $2.21 $2.23 $2.22 283,428
2023-11-24 $2.23 $2.24 $2.22 $2.22 $2.21 496,231
2023-11-22 $2.22 $2.25 $2.21 $2.22 $2.21 528,980
2023-11-21 $2.23 $2.23 $2.20 $2.22 $2.21 499,726
2023-11-20 $2.20 $2.23 $2.20 $2.22 $2.21 188,714
2023-11-17 $2.20 $2.22 $2.20 $2.21 $2.20 373,516
2023-11-16 $2.21 $2.22 $2.21 $2.21 $2.20 77,328
2023-11-15 $2.22 $2.23 $2.20 $2.21 $2.20 216,166
2023-11-14 $2.20 $2.23 $2.20 $2.22 $2.21 307,264
2023-11-13 $2.21 $2.21 $2.17 $2.20 $2.19 182,688
2023-11-10 $2.21 $2.21 $2.19 $2.21 $2.20 235,981
2023-11-09 $2.22 $2.22 $2.19 $2.20 $2.19 44,437
2023-11-08 $2.22 $2.23 $2.21 $2.21 $2.20 167,789
2023-11-07 $2.20 $2.22 $2.19 $2.21 $2.20 110,605
2023-11-06 $2.18 $2.20 $2.18 $2.19 $2.18 225,768
2023-11-03 $2.18 $2.20 $2.18 $2.19 $2.19 254,401
2023-11-02 $2.15 $2.18 $2.14 $2.18 $2.17 265,824
2023-11-01 $2.11 $2.13 $2.11 $2.13 $2.12 220,702
2023-10-31 $2.08 $2.12 $2.08 $2.09 $2.08 246,831
2023-10-30 $2.07 $2.09 $2.07 $2.09 $2.08 151,577
2023-10-27 $2.10 $2.11 $2.06 $2.06 $2.05 161,579
2023-10-26 $2.08 $2.10 $2.08 $2.10 $2.09 126,688
2023-10-25 $2.10 $2.11 $2.07 $2.08 $2.07 129,244
2023-10-24 $2.11 $2.12 $2.09 $2.10 $2.09 90,874
2023-10-23 $2.10 $2.11 $2.08 $2.10 $2.09 154,380
2023-10-20 $2.08 $2.11 $2.08 $2.10 $2.09 109,028
2023-10-19 $2.11 $2.12 $2.08 $2.08 $2.07 263,756
2023-10-18 $2.13 $2.13 $2.09 $2.10 $2.09 494,295
2023-10-17 $2.11 $2.13 $2.09 $2.13 $2.12 331,883
2023-10-16 $2.13 $2.13 $2.11 $2.12 $2.11 273,928
2023-10-13 $2.13 $2.16 $2.12 $2.12 $2.11 234,654
2023-10-12 $2.16 $2.16 $2.12 $2.13 $2.12 150,322
2023-10-11 $2.16 $2.18 $2.15 $2.15 $2.14 168,661
2023-10-10 $2.16 $2.17 $2.14 $2.17 $2.16 150,216
2023-10-09 $2.14 $2.17 $2.14 $2.17 $2.14 162,961
2023-10-06 $2.14 $2.16 $2.13 $2.16 $2.16 216,078
2023-10-05 $2.14 $2.15 $2.13 $2.13 $2.13 256,706
2023-10-04 $2.11 $2.14 $2.11 $2.14 $2.14 343,058
2023-10-03 $2.12 $2.14 $2.10 $2.10 $2.10 235,377
2023-10-02 $2.15 $2.16 $2.12 $2.14 $2.14 634,694
2023-09-29 $2.19 $2.20 $2.14 $2.14 $2.14 916,788
2023-09-28 $2.16 $2.18 $2.16 $2.17 $2.17 372,126
2023-09-27 $2.18 $2.20 $2.15 $2.18 $2.18 347,787
2023-09-26 $2.20 $2.21 $2.16 $2.17 $2.17 267,487
2023-09-25 $2.21 $2.22 $2.20 $2.21 $2.21 435,048
2023-09-22 $2.19 $2.22 $2.19 $2.21 $2.21 327,058
2023-09-21 $2.20 $2.20 $2.18 $2.19 $2.19 417,115
2023-09-20 $2.21 $2.22 $2.19 $2.20 $2.20 197,734
2023-09-19 $2.21 $2.21 $2.19 $2.20 $2.20 427,682
2023-09-18 $2.20 $2.21 $2.18 $2.21 $2.21 653,636
2023-09-15 $2.20 $2.21 $2.19 $2.21 $2.21 67,960
2023-09-14 $2.20 $2.22 $2.20 $2.20 $2.20 166,567
2023-09-13 $2.20 $2.21 $2.19 $2.20 $2.20 149,920
2023-09-12 $2.21 $2.22 $2.19 $2.20 $2.20 229,326
2023-09-11 $2.21 $2.22 $2.20 $2.21 $2.21 407,633
2023-09-08 $2.21 $2.22 $2.19 $2.21 $2.21 307,658
2023-09-07 $2.21 $2.21 $2.19 $2.20 $2.20 137,580
2023-09-06 $2.19 $2.22 $2.19 $2.20 $2.20 590,634
2023-09-05 $2.21 $2.22 $2.20 $2.20 $2.19 474,976
2023-09-01 $2.23 $2.23 $2.21 $2.21 $2.21 238,187
2023-08-31 $2.22 $2.23 $2.21 $2.23 $2.23 290,426
2023-08-30 $2.23 $2.23 $2.21 $2.21 $2.21 237,997
2023-08-29 $2.20 $2.23 $2.20 $2.23 $2.23 217,739
2023-08-28 $2.19 $2.21 $2.18 $2.19 $2.19 956,798
2023-08-25 $2.20 $2.21 $2.17 $2.19 $2.19 1,366,894
2023-08-24 $2.24 $2.24 $2.20 $2.21 $2.21 489,014
2023-08-23 $2.22 $2.25 $2.22 $2.24 $2.24 431,635
2023-08-22 $2.20 $2.23 $2.19 $2.22 $2.22 515,828
2023-08-21 $2.18 $2.20 $2.18 $2.18 $2.18 243,637
2023-08-18 $2.18 $2.21 $2.18 $2.19 $2.19 133,577
2023-08-17 $2.19 $2.22 $2.18 $2.18 $2.18 916,742
2023-08-16 $2.22 $2.24 $2.20 $2.21 $2.21 1,285,706
2023-08-15 $2.24 $2.24 $2.21 $2.22 $2.22 716,787
2023-08-14 $2.24 $2.25 $2.22 $2.24 $2.24 373,743
2023-08-11 $2.24 $2.25 $2.22 $2.24 $2.24 214,272
2023-08-10 $2.24 $2.25 $2.23 $2.25 $2.25 203,482
2023-08-09 $2.23 $2.24 $2.22 $2.23 $2.23 168,596
2023-08-08 $2.21 $2.23 $2.21 $2.23 $2.23 171,592
2023-08-07 $2.25 $2.25 $2.22 $2.22 $2.22 266,412
2023-08-04 $2.23 $2.25 $2.23 $2.23 $2.22 160,525
2023-08-03 $2.23 $2.24 $2.21 $2.21 $2.20 157,973
2023-08-02 $2.25 $2.25 $2.23 $2.24 $2.22 173,131
2023-08-01 $2.28 $2.28 $2.24 $2.25 $2.23 117,271
2023-07-31 $2.25 $2.28 $2.25 $2.28 $2.26 267,008
2023-07-28 $2.24 $2.25 $2.23 $2.25 $2.23 157,237
2023-07-27 $2.24 $2.25 $2.22 $2.23 $2.22 249,154
2023-07-26 $2.25 $2.25 $2.23 $2.23 $2.22 213,588
2023-07-25 $2.24 $2.25 $2.23 $2.25 $2.23 177,881
2023-07-24 $2.23 $2.24 $2.22 $2.23 $2.22 529,205
2023-07-21 $2.22 $2.24 $2.21 $2.21 $2.21 394,183
2023-07-20 $2.21 $2.22 $2.19 $2.21 $2.21 856,016
2023-07-19 $2.21 $2.23 $2.20 $2.22 $2.22 586,038
2023-07-18 $2.21 $2.23 $2.21 $2.21 $2.21 693,164
2023-07-17 $2.20 $2.21 $2.19 $2.21 $2.21 328,703
2023-07-14 $2.24 $2.25 $2.19 $2.19 $2.19 407,501
2023-07-13 $2.22 $2.26 $2.22 $2.23 $2.23 558,543
2023-07-12 $2.21 $2.22 $2.20 $2.22 $2.22 709,635
2023-07-11 $2.21 $2.22 $2.19 $2.20 $2.20 541,655
2023-07-10 $2.19 $2.20 $2.18 $2.20 $2.20 383,304
2023-07-07 $2.19 $2.22 $2.19 $2.20 $2.19 524,788
2023-07-06 $2.21 $2.21 $2.18 $2.19 $2.18 360,660
2023-07-05 $2.21 $2.22 $2.19 $2.21 $2.20 712,101
2023-07-03 $2.22 $2.23 $2.20 $2.21 $2.20 400,443
2023-06-30 $2.21 $2.23 $2.20 $2.22 $2.20 755,208
2023-06-29 $2.21 $2.22 $2.19 $2.20 $2.19 563,403
2023-06-28 $2.20 $2.22 $2.19 $2.21 $2.20 566,167
2023-06-27 $2.19 $2.21 $2.19 $2.20 $2.19 400,485
2023-06-26 $2.18 $2.20 $2.17 $2.18 $2.17 395,722
2023-06-23 $2.20 $2.20 $2.17 $2.18 $2.17 310,419
2023-06-22 $2.19 $2.20 $2.19 $2.19 $2.18 294,184
2023-06-21 $2.20 $2.21 $2.19 $2.20 $2.20 163,718
2023-06-20 $2.20 $2.22 $2.20 $2.21 $2.21 684,046
2023-06-16 $2.22 $2.22 $2.19 $2.19 $2.19 72,362
2023-06-15 $2.20 $2.22 $2.20 $2.22 $2.22 348,219
2023-06-14 $2.19 $2.21 $2.19 $2.19 $2.19 443,872
2023-06-13 $2.17 $2.19 $2.17 $2.18 $2.18 483,171
2023-06-12 $2.15 $2.17 $2.14 $2.16 $2.16 709,158
2023-06-09 $2.16 $2.18 $2.15 $2.16 $2.16 631,166
2023-06-08 $2.17 $2.18 $2.15 $2.17 $2.17 581,075
2023-06-07 $2.16 $2.18 $2.15 $2.16 $2.16 420,368
2023-06-06 $2.19 $2.19 $2.17 $2.17 $2.16 296,260
2023-06-05 $2.18 $2.19 $2.15 $2.18 $2.16 697,495
2023-06-02 $2.18 $2.19 $2.17 $2.18 $2.16 183,649
2023-06-01 $2.16 $2.18 $2.15 $2.16 $2.15 315,796
2023-05-31 $2.15 $2.16 $2.14 $2.16 $2.16 196,906
2023-05-30 $2.16 $2.16 $2.14 $2.15 $2.15 152,357
2023-05-26 $2.14 $2.16 $2.13 $2.16 $2.16 538,540
2023-05-25 $2.15 $2.16 $2.12 $2.13 $2.13 356,064
2023-05-24 $2.17 $2.17 $2.13 $2.14 $2.14 188,703
2023-05-23 $2.16 $2.17 $2.16 $2.17 $2.17 84,929
2023-05-22 $2.16 $2.17 $2.15 $2.17 $2.17 263,111
2023-05-19 $2.17 $2.18 $2.17 $2.17 $2.17 45,606
2023-05-18 $2.18 $2.19 $2.17 $2.18 $2.18 399,090
2023-05-17 $2.15 $2.18 $2.15 $2.18 $2.18 417,544
2023-05-16 $2.16 $2.17 $2.14 $2.15 $2.15 209,234
2023-05-15 $2.16 $2.18 $2.16 $2.17 $2.17 464,229
2023-05-12 $2.17 $2.18 $2.15 $2.16 $2.16 312,864
2023-05-11 $2.17 $2.18 $2.16 $2.18 $2.18 308,031
2023-05-10 $2.17 $2.18 $2.15 $2.18 $2.18 468,961
2023-05-09 $2.16 $2.17 $2.15 $2.16 $2.16 361,213
2023-05-08 $2.21 $2.21 $2.17 $2.17 $2.16 331,842
2023-05-05 $2.19 $2.20 $2.17 $2.20 $2.18 177,702
2023-05-04 $2.17 $2.19 $2.16 $2.18 $2.16 512,269
2023-05-03 $2.20 $2.21 $2.18 $2.18 $2.16 389,476
2023-05-02 $2.22 $2.22 $2.17 $2.20 $2.18 612,678
2023-05-01 $2.23 $2.24 $2.19 $2.22 $2.20 343,089
2023-04-28 $2.22 $2.25 $2.22 $2.22 $2.20 453,895
2023-04-27 $2.21 $2.23 $2.20 $2.22 $2.20 534,397
2023-04-26 $2.21 $2.22 $2.19 $2.19 $2.17 689,327
2023-04-25 $2.20 $2.22 $2.19 $2.20 $2.18 474,969
2023-04-24 $2.21 $2.22 $2.20 $2.22 $2.20 351,525
2023-04-21 $2.21 $2.22 $2.19 $2.19 $2.19 282,653
2023-04-20 $2.23 $2.23 $2.20 $2.20 $2.20 258,534
2023-04-19 $2.23 $2.23 $2.21 $2.23 $2.23 463,235
2023-04-18 $2.21 $2.23 $2.20 $2.22 $2.22 177,506
2023-04-17 $2.21 $2.22 $2.20 $2.20 $2.20 322,096
2023-04-14 $2.25 $2.26 $2.21 $2.21 $2.21 268,759
2023-04-13 $2.23 $2.25 $2.21 $2.25 $2.25 432,224
2023-04-12 $2.23 $2.24 $2.21 $2.23 $2.23 102,142
2023-04-11 $2.21 $2.27 $2.20 $2.22 $2.22 596,449
2023-04-10 $2.18 $2.21 $2.17 $2.21 $2.20 382,181
2023-04-06 $2.17 $2.19 $2.17 $2.18 $2.17 303,668
2023-04-05 $2.18 $2.19 $2.16 $2.16 $2.15 195,248
2023-04-04 $2.20 $2.22 $2.18 $2.18 $2.17 254,781
2023-04-03 $2.19 $2.21 $2.19 $2.20 $2.19 225,083
2023-03-31 $2.16 $2.19 $2.16 $2.17 $2.16 390,256
2023-03-30 $2.16 $2.18 $2.16 $2.16 $2.15 315,432
2023-03-29 $2.13 $2.15 $2.13 $2.15 $2.14 183,127
2023-03-28 $2.15 $2.15 $2.12 $2.12 $2.11 136,274
2023-03-27 $2.14 $2.16 $2.13 $2.15 $2.14 130,416
2023-03-24 $2.12 $2.14 $2.11 $2.12 $2.11 282,839
2023-03-23 $2.15 $2.17 $2.12 $2.14 $2.13 90,263
2023-03-22 $2.15 $2.18 $2.13 $2.13 $2.12 191,229
2023-03-21 $2.13 $2.15 $2.13 $2.15 $2.14 58,092
2023-03-20 $2.11 $2.14 $2.10 $2.11 $2.10 318,525
2023-03-17 $2.15 $2.15 $2.10 $2.12 $2.11 257,219
2023-03-16 $2.12 $2.16 $2.11 $2.15 $2.14 310,230
2023-03-15 $2.15 $2.16 $2.12 $2.12 $2.11 96,803
2023-03-14 $2.14 $2.18 $2.14 $2.17 $2.16 437,482
2023-03-13 $2.16 $2.18 $2.12 $2.12 $2.11 425,292
2023-03-10 $2.18 $2.20 $2.17 $2.17 $2.17 723,470
2023-03-09 $2.23 $2.23 $2.17 $2.17 $2.17 822,604
2023-03-08 $2.22 $2.23 $2.20 $2.21 $2.21 710,164
2023-03-07 $2.28 $2.28 $2.22 $2.22 $2.21 377,119
2023-03-06 $2.29 $2.31 $2.25 $2.28 $2.26 494,270
2023-03-03 $2.26 $2.29 $2.26 $2.27 $2.25 807,555
2023-03-02 $2.24 $2.26 $2.22 $2.26 $2.24 589,921
2023-03-01 $2.25 $2.27 $2.22 $2.24 $2.22 553,901
2023-02-28 $2.26 $2.27 $2.23 $2.25 $2.23 427,904
2023-02-27 $2.23 $2.25 $2.23 $2.24 $2.22 319,021
2023-02-24 $2.24 $2.25 $2.22 $2.23 $2.21 514,017
2023-02-23 $2.24 $2.26 $2.23 $2.25 $2.23 459,485
2023-02-22 $2.20 $2.24 $2.20 $2.22 $2.21 302,691
2023-02-21 $2.26 $2.27 $2.21 $2.21 $2.20 210,127
2023-02-17 $2.28 $2.28 $2.25 $2.26 $2.24 293,798
2023-02-16 $2.30 $2.30 $2.28 $2.30 $2.28 323,532
2023-02-15 $2.28 $2.31 $2.27 $2.30 $2.28 574,475
2023-02-14 $2.31 $2.32 $2.29 $2.29 $2.27 311,784
2023-02-13 $2.31 $2.33 $2.29 $2.32 $2.30 256,663
2023-02-10 $2.28 $2.32 $2.28 $2.29 $2.27 223,196
2023-02-09 $2.34 $2.35 $2.30 $2.30 $2.28 321,507
2023-02-08 $2.31 $2.34 $2.31 $2.34 $2.32 403,498
2023-02-07 $2.30 $2.33 $2.30 $2.31 $2.29 471,485
2023-02-06 $2.33 $2.35 $2.32 $2.33 $2.30 296,266
2023-02-03 $2.35 $2.37 $2.33 $2.36 $2.33 524,379
2023-02-02 $2.33 $2.39 $2.33 $2.35 $2.32 885,965
2023-02-01 $2.33 $2.34 $2.31 $2.34 $2.31 184,343
2023-01-31 $2.32 $2.34 $2.31 $2.31 $2.28 205,014
2023-01-30 $2.31 $2.32 $2.30 $2.32 $2.29 397,097
2023-01-27 $2.29 $2.31 $2.29 $2.30 $2.27 231,102
2023-01-26 $2.29 $2.31 $2.27 $2.29 $2.26 436,949
2023-01-25 $2.30 $2.32 $2.27 $2.28 $2.25 288,050
2023-01-24 $2.31 $2.33 $2.28 $2.29 $2.26 351,424
2023-01-23 $2.28 $2.31 $2.28 $2.30 $2.27 535,176
2023-01-20 $2.30 $2.30 $2.28 $2.29 $2.26 221,241
2023-01-19 $2.30 $2.31 $2.27 $2.29 $2.26 405,185
2023-01-18 $2.32 $2.35 $2.29 $2.29 $2.26 472,044
2023-01-17 $2.30 $2.32 $2.29 $2.30 $2.27 279,939
2023-01-13 $2.32 $2.32 $2.29 $2.31 $2.28 564,431
2023-01-12 $2.31 $2.32 $2.29 $2.31 $2.28 302,443
2023-01-11 $2.28 $2.31 $2.26 $2.31 $2.28 451,013
2023-01-10 $2.26 $2.28 $2.24 $2.26 $2.23 310,526
2023-01-09 $2.26 $2.28 $2.25 $2.26 $2.23 486,086
2023-01-06 $2.23 $2.26 $2.21 $2.24 $2.21 320,612
2023-01-05 $2.21 $2.22 $2.19 $2.22 $2.19 339,482
2023-01-04 $2.21 $2.23 $2.20 $2.21 $2.18 289,707
2023-01-03 $2.19 $2.21 $2.18 $2.20 $2.17 263,111
2022-12-30 $2.19 $2.20 $2.16 $2.16 $2.13 467,854
2022-12-29 $2.17 $2.20 $2.17 $2.18 $2.15 407,249
2022-12-28 $2.20 $2.21 $2.17 $2.18 $2.15 239,225
2022-12-27 $2.24 $2.24 $2.21 $2.21 $2.17 405,709
2022-12-23 $2.24 $2.26 $2.23 $2.24 $2.24 489,250
2022-12-22 $2.25 $2.26 $2.21 $2.23 $2.23 206,916
2022-12-21 $2.27 $2.28 $2.24 $2.24 $2.24 352,343
2022-12-20 $2.25 $2.26 $2.24 $2.26 $2.26 236,555
2022-12-19 $2.26 $2.26 $2.22 $2.25 $2.25 248,006
2022-12-16 $2.24 $2.27 $2.24 $2.25 $2.25 524,949
2022-12-15 $2.25 $2.25 $2.21 $2.24 $2.24 673,026
2022-12-14 $2.29 $2.32 $2.24 $2.25 $2.25 343,256
2022-12-13 $2.32 $2.33 $2.28 $2.28 $2.28 251,511
2022-12-12 $2.26 $2.30 $2.23 $2.28 $2.28 783,887
2022-12-09 $2.28 $2.30 $2.26 $2.26 $2.26 433,927
2022-12-08 $2.28 $2.31 $2.28 $2.30 $2.30 337,597
2022-12-07 $2.30 $2.32 $2.28 $2.29 $2.29 319,172
2022-12-06 $2.33 $2.33 $2.28 $2.30 $2.30 273,870
2022-12-05 $2.31 $2.32 $2.31 $2.32 $2.32 191,670
2022-12-02 $2.33 $2.35 $2.32 $2.32 $2.30 295,895
2022-12-01 $2.38 $2.40 $2.30 $2.32 $2.30 832,128
2022-11-30 $2.32 $2.38 $2.32 $2.36 $2.34 346,718
2022-11-29 $2.32 $2.33 $2.30 $2.31 $2.29 571,288
2022-11-28 $2.36 $2.38 $2.30 $2.31 $2.29 318,979
2022-11-25 $2.35 $2.36 $2.34 $2.35 $2.35 121,206
2022-11-23 $2.35 $2.36 $2.33 $2.34 $2.34 190,582
2022-11-22 $2.32 $2.35 $2.31 $2.34 $2.34 512,006
2022-11-21 $2.39 $2.40 $2.31 $2.32 $2.32 509,411
2022-11-18 $2.39 $2.40 $2.35 $2.39 $2.39 562,844
2022-11-17 $2.29 $2.37 $2.28 $2.37 $2.37 1,525,327
2022-11-16 $2.25 $2.31 $2.23 $2.31 $2.31 573,270
2022-11-15 $2.22 $2.24 $2.21 $2.24 $2.24 302,036
2022-11-14 $2.21 $2.22 $2.18 $2.18 $2.18 228,514
2022-11-11 $2.22 $2.24 $2.20 $2.21 $2.21 200,468
2022-11-10 $2.21 $2.23 $2.20 $2.21 $2.21 286,161
2022-11-09 $2.19 $2.20 $2.18 $2.18 $2.18 188,310
2022-11-08 $2.21 $2.21 $2.18 $2.21 $2.21 228,483
2022-11-07 $2.21 $2.21 $2.18 $2.20 $2.20 408,253
2022-11-04 $2.19 $2.20 $2.17 $2.18 $2.18 488,857
2022-11-03 $2.20 $2.21 $2.17 $2.20 $2.18 431,392
2022-11-02 $2.22 $2.23 $2.19 $2.20 $2.18 265,295
2022-11-01 $2.20 $2.23 $2.19 $2.23 $2.21 292,179
2022-10-31 $2.18 $2.19 $2.16 $2.17 $2.15 262,987
2022-10-28 $2.14 $2.18 $2.14 $2.17 $2.15 276,501
2022-10-27 $2.17 $2.18 $2.14 $2.14 $2.12 341,372
2022-10-26 $2.17 $2.18 $2.15 $2.16 $2.14 380,132
2022-10-25 $2.14 $2.17 $2.13 $2.17 $2.15 474,302
2022-10-24 $2.10 $2.13 $2.10 $2.13 $2.11 494,842
2022-10-21 $2.07 $2.10 $2.07 $2.09 $2.07 262,880
2022-10-20 $2.09 $2.12 $2.05 $2.06 $2.04 571,053
2022-10-19 $2.12 $2.12 $2.07 $2.09 $2.07 386,567
2022-10-18 $2.11 $2.12 $2.10 $2.11 $2.09 529,822
2022-10-17 $2.05 $2.08 $2.05 $2.08 $2.06 270,702
2022-10-14 $2.08 $2.08 $2.03 $2.03 $2.01 338,541
2022-10-13 $2.04 $2.09 $2.02 $2.08 $2.06 763,676
2022-10-12 $2.07 $2.08 $2.05 $2.06 $2.04 352,309
2022-10-11 $2.08 $2.10 $2.07 $2.07 $2.07 368,449
2022-10-10 $2.14 $2.15 $2.09 $2.09 $2.07 236,823
2022-10-07 $2.16 $2.16 $2.13 $2.14 $2.12 161,303
2022-10-06 $2.17 $2.17 $2.15 $2.17 $2.15 166,462
2022-10-05 $2.19 $2.20 $2.15 $2.17 $2.17 234,323
2022-10-04 $2.16 $2.20 $2.14 $2.20 $2.20 248,580
2022-10-03 $2.12 $2.14 $2.10 $2.12 $2.12 313,696
2022-09-30 $2.10 $2.13 $2.08 $2.11 $2.11 516,779
2022-09-29 $2.12 $2.12 $2.08 $2.10 $2.10 248,900
2022-09-28 $2.07 $2.13 $2.06 $2.12 $2.12 266,922
2022-09-27 $2.10 $2.12 $2.07 $2.07 $2.07 555,774
2022-09-26 $2.13 $2.16 $2.08 $2.09 $2.09 818,220
2022-09-23 $2.17 $2.17 $2.12 $2.12 $2.12 547,917
2022-09-22 $2.21 $2.21 $2.17 $2.19 $2.19 308,792
2022-09-21 $2.21 $2.22 $2.19 $2.21 $2.21 257,957
2022-09-20 $2.22 $2.22 $2.19 $2.20 $2.20 326,177
2022-09-19 $2.21 $2.22 $2.19 $2.22 $2.22 329,929
2022-09-16 $2.22 $2.22 $2.19 $2.22 $2.22 351,621
2022-09-15 $2.24 $2.24 $2.20 $2.22 $2.22 647,548
2022-09-14 $2.24 $2.27 $2.22 $2.22 $2.22 540,752
2022-09-13 $2.28 $2.29 $2.23 $2.25 $2.25 579,021
2022-09-12 $2.33 $2.35 $2.30 $2.30 $2.30 452,934
2022-09-09 $2.29 $2.33 $2.29 $2.32 $2.32 581,596
2022-09-08 $2.26 $2.30 $2.25 $2.29 $2.29 449,853
2022-09-07 $2.23 $2.28 $2.22 $2.27 $2.27 736,134
2022-09-06 $2.31 $2.32 $2.23 $2.23 $2.21 1,660,411
2022-09-02 $2.34 $2.36 $2.30 $2.30 $2.30 295,784
2022-09-01 $2.33 $2.34 $2.26 $2.32 $2.32 550,099
2022-08-31 $2.33 $2.36 $2.31 $2.33 $2.33 352,254
2022-08-30 $2.35 $2.36 $2.31 $2.32 $2.32 152,547
2022-08-29 $2.36 $2.36 $2.32 $2.34 $2.34 649,878
2022-08-26 $2.42 $2.44 $2.35 $2.35 $2.35 739,487
2022-08-25 $2.44 $2.45 $2.41 $2.42 $2.42 219,379
2022-08-24 $2.44 $2.44 $2.41 $2.44 $2.44 470,928
2022-08-23 $2.39 $2.42 $2.37 $2.41 $2.41 473,241
2022-08-22 $2.41 $2.41 $2.36 $2.38 $2.38 295,971
2022-08-19 $2.42 $2.44 $2.40 $2.42 $2.42 300,577
2022-08-18 $2.44 $2.46 $2.43 $2.43 $2.43 320,705
2022-08-17 $2.46 $2.48 $2.43 $2.45 $2.45 1,474,418
2022-08-16 $2.49 $2.49 $2.46 $2.47 $2.47 310,699
2022-08-15 $2.48 $2.50 $2.46 $2.48 $2.48 283,185
2022-08-12 $2.43 $2.49 $2.43 $2.48 $2.48 621,393
2022-08-11 $2.44 $2.49 $2.43 $2.44 $2.44 676,802
2022-08-10 $2.43 $2.45 $2.42 $2.45 $2.45 436,383
2022-08-09 $2.41 $2.42 $2.39 $2.39 $2.39 436,511
2022-08-08 $2.45 $2.47 $2.40 $2.43 $2.43 447,592
2022-08-05 $2.45 $2.46 $2.42 $2.44 $2.42 271,086
2022-08-04 $2.44 $2.47 $2.44 $2.45 $2.43 109,360
2022-08-03 $2.42 $2.46 $2.42 $2.45 $2.43 149,885
2022-08-02 $2.42 $2.44 $2.41 $2.41 $2.39 101,824
2022-08-01 $2.41 $2.43 $2.40 $2.43 $2.41 369,036
2022-07-29 $2.37 $2.41 $2.37 $2.40 $2.38 188,077
2022-07-28 $2.34 $2.37 $2.33 $2.37 $2.35 468,212
2022-07-27 $2.30 $2.34 $2.29 $2.33 $2.31 288,848
2022-07-26 $2.31 $2.33 $2.29 $2.30 $2.28 247,760
2022-07-25 $2.33 $2.35 $2.32 $2.33 $2.31 179,083
2022-07-22 $2.34 $2.35 $2.31 $2.33 $2.31 306,934
2022-07-21 $2.30 $2.34 $2.30 $2.33 $2.31 378,289
2022-07-20 $2.28 $2.31 $2.27 $2.29 $2.27 519,072
2022-07-19 $2.25 $2.28 $2.24 $2.28 $2.26 552,377
2022-07-18 $2.25 $2.27 $2.23 $2.23 $2.21 672,760
2022-07-15 $2.24 $2.25 $2.23 $2.24 $2.22 196,384
2022-07-14 $2.23 $2.25 $2.21 $2.23 $2.21 281,708
2022-07-13 $2.22 $2.25 $2.22 $2.25 $2.23 192,731
2022-07-12 $2.23 $2.26 $2.23 $2.25 $2.23 91,213
2022-07-11 $2.27 $2.27 $2.22 $2.24 $2.22 202,785
2022-07-08 $2.24 $2.26 $2.22 $2.26 $2.24 435,184
2022-07-07 $2.24 $2.26 $2.23 $2.25 $2.23 280,356
2022-07-06 $2.24 $2.24 $2.22 $2.24 $2.22 315,034
2022-07-05 $2.30 $2.30 $2.23 $2.24 $2.20 553,837
2022-07-01 $2.26 $2.29 $2.25 $2.28 $2.24 229,843
2022-06-30 $2.23 $2.27 $2.21 $2.27 $2.23 358,768
2022-06-29 $2.25 $2.26 $2.21 $2.25 $2.21 1,099,565
2022-06-28 $2.29 $2.31 $2.24 $2.26 $2.22 475,144
2022-06-27 $2.30 $2.30 $2.27 $2.28 $2.24 563,490
2022-06-24 $2.27 $2.32 $2.26 $2.29 $2.25 266,519
2022-06-23 $2.28 $2.28 $2.24 $2.27 $2.23 424,575
2022-06-22 $2.25 $2.28 $2.24 $2.25 $2.21 488,210
2022-06-21 $2.27 $2.28 $2.23 $2.26 $2.22 697,111
2022-06-17 $2.24 $2.27 $2.21 $2.26 $2.22 446,828
2022-06-16 $2.29 $2.29 $2.20 $2.22 $2.19 844,336
2022-06-15 $2.29 $2.32 $2.28 $2.31 $2.27 683,595
2022-06-14 $2.27 $2.31 $2.25 $2.26 $2.22 664,470
2022-06-13 $2.35 $2.35 $2.25 $2.28 $2.24 541,886
2022-06-10 $2.42 $2.45 $2.37 $2.37 $2.33 482,031
2022-06-09 $2.47 $2.48 $2.41 $2.42 $2.38 176,809
2022-06-08 $2.51 $2.51 $2.45 $2.48 $2.44 220,861
2022-06-07 $2.49 $2.50 $2.47 $2.50 $2.46 157,114
2022-06-06 $2.52 $2.53 $2.49 $2.49 $2.43 123,047
2022-06-03 $2.54 $2.54 $2.50 $2.51 $2.45 152,318
2022-06-02 $2.54 $2.56 $2.54 $2.54 $2.48 241,364
2022-06-01 $2.58 $2.58 $2.51 $2.54 $2.48 221,336
2022-05-31 $2.54 $2.55 $2.53 $2.54 $2.48 424,705
2022-05-27 $2.50 $2.54 $2.50 $2.54 $2.48 225,120
2022-05-26 $2.44 $2.49 $2.44 $2.48 $2.42 243,235
2022-05-25 $2.39 $2.44 $2.39 $2.43 $2.37 242,543
2022-05-24 $2.37 $2.40 $2.36 $2.39 $2.34 310,522
2022-05-23 $2.37 $2.39 $2.35 $2.37 $2.32 259,600
2022-05-20 $2.38 $2.38 $2.34 $2.34 $2.29 272,564
2022-05-19 $2.34 $2.38 $2.34 $2.35 $2.30 500,551
2022-05-18 $2.37 $2.37 $2.33 $2.35 $2.30 270,792
2022-05-17 $2.38 $2.38 $2.35 $2.37 $2.32 283,005
2022-05-16 $2.37 $2.38 $2.35 $2.36 $2.31 321,974
2022-05-13 $2.38 $2.39 $2.35 $2.37 $2.32 343,944
2022-05-12 $2.39 $2.40 $2.34 $2.36 $2.31 536,981
2022-05-11 $2.41 $2.44 $2.39 $2.40 $2.35 153,556
2022-05-10 $2.41 $2.44 $2.41 $2.42 $2.36 379,109
2022-05-09 $2.46 $2.47 $2.40 $2.41 $2.35 434,883
2022-05-06 $2.51 $2.51 $2.48 $2.48 $2.42 210,091
2022-05-05 $2.59 $2.59 $2.51 $2.53 $2.45 412,109
2022-05-04 $2.55 $2.59 $2.53 $2.57 $2.49 304,281
2022-05-03 $2.56 $2.58 $2.55 $2.55 $2.47 240,539
2022-05-02 $2.58 $2.58 $2.54 $2.55 $2.47 192,880
2022-04-29 $2.59 $2.59 $2.56 $2.58 $2.50 308,840
2022-04-28 $2.60 $2.62 $2.59 $2.60 $2.52 156,023
2022-04-27 $2.62 $2.64 $2.59 $2.59 $2.51 186,513
2022-04-26 $2.64 $2.64 $2.61 $2.62 $2.54 116,018
2022-04-25 $2.64 $2.65 $2.61 $2.64 $2.56 237,163
2022-04-22 $2.67 $2.67 $2.62 $2.64 $2.56 268,488
2022-04-21 $2.69 $2.69 $2.65 $2.66 $2.58 99,162
2022-04-20 $2.65 $2.68 $2.65 $2.67 $2.59 308,726
2022-04-19 $2.61 $2.64 $2.61 $2.64 $2.56 93,444
2022-04-18 $2.61 $2.64 $2.61 $2.61 $2.53 203,495
2022-04-14 $2.66 $2.67 $2.63 $2.63 $2.55 176,099
2022-04-13 $2.65 $2.68 $2.65 $2.67 $2.59 194,570
2022-04-12 $2.66 $2.69 $2.64 $2.66 $2.58 241,277
2022-04-11 $2.66 $2.70 $2.64 $2.64 $2.56 244,327
2022-04-08 $2.70 $2.70 $2.66 $2.66 $2.58 280,834
2022-04-07 $2.71 $2.73 $2.69 $2.69 $2.61 317,672
2022-04-06 $2.75 $2.77 $2.70 $2.72 $2.64 328,973
2022-04-05 $2.81 $2.82 $2.79 $2.81 $2.71 189,517
2022-04-04 $2.82 $2.83 $2.78 $2.82 $2.72 357,016
2022-04-01 $2.80 $2.82 $2.78 $2.81 $2.71 171,609
2022-03-31 $2.77 $2.78 $2.76 $2.78 $2.68 213,731
2022-03-30 $2.76 $2.78 $2.72 $2.76 $2.65 169,779
2022-03-29 $2.72 $2.77 $2.71 $2.75 $2.65 156,844
2022-03-28 $2.71 $2.72 $2.69 $2.71 $2.61 104,643
2022-03-25 $2.72 $2.73 $2.69 $2.70 $2.60 135,964
2022-03-24 $2.75 $2.75 $2.72 $2.72 $2.62 103,670
2022-03-23 $2.74 $2.75 $2.72 $2.73 $2.63 97,930
2022-03-22 $2.74 $2.75 $2.72 $2.73 $2.63 184,972
2022-03-21 $2.75 $2.79 $2.73 $2.73 $2.63 229,275
2022-03-18 $2.78 $2.80 $2.76 $2.76 $2.66 139,512
2022-03-17 $2.69 $2.82 $2.68 $2.78 $2.68 797,602
2022-03-16 $2.64 $2.70 $2.64 $2.70 $2.60 174,101
2022-03-15 $2.60 $2.65 $2.59 $2.64 $2.54 135,211
2022-03-14 $2.68 $2.68 $2.60 $2.61 $2.51 212,262
2022-03-11 $2.70 $2.70 $2.66 $2.67 $2.57 235,381
2022-03-10 $2.71 $2.73 $2.69 $2.70 $2.60 181,935
2022-03-09 $2.73 $2.75 $2.72 $2.73 $2.63 268,886
2022-03-08 $2.74 $2.75 $2.72 $2.72 $2.62 187,550
2022-03-07 $2.80 $2.82 $2.76 $2.76 $2.64 211,024
2022-03-04 $2.86 $2.87 $2.81 $2.81 $2.69 307,896
2022-03-03 $2.83 $2.85 $2.83 $2.84 $2.72 208,590
2022-03-02 $2.81 $2.84 $2.81 $2.84 $2.72 155,897
2022-03-01 $2.81 $2.82 $2.79 $2.79 $2.67 297,121
2022-02-28 $2.78 $2.80 $2.77 $2.79 $2.67 213,100
2022-02-25 $2.73 $2.80 $2.73 $2.78 $2.66 310,542
2022-02-24 $2.73 $2.75 $2.65 $2.75 $2.63 1,022,270
2022-02-23 $2.77 $2.78 $2.75 $2.75 $2.63 220,699
2022-02-22 $2.74 $2.77 $2.74 $2.77 $2.65 347,983
2022-02-18 $2.79 $2.80 $2.78 $2.78 $2.66 103,222
2022-02-17 $2.80 $2.81 $2.78 $2.79 $2.67 366,217
2022-02-16 $2.77 $2.80 $2.76 $2.80 $2.68 603,629
2022-02-15 $2.78 $2.80 $2.77 $2.78 $2.66 308,804
2022-02-14 $2.83 $2.83 $2.76 $2.78 $2.66 535,506
2022-02-11 $2.87 $2.87 $2.81 $2.82 $2.70 765,342
2022-02-10 $2.91 $2.91 $2.85 $2.86 $2.74 391,503
2022-02-09 $2.91 $2.93 $2.90 $2.92 $2.79 310,280
2022-02-08 $2.91 $2.91 $2.90 $2.90 $2.77 126,083
2022-02-07 $2.92 $2.93 $2.91 $2.92 $2.78 314,269
2022-02-04 $2.94 $2.94 $2.91 $2.93 $2.79 256,646
2022-02-03 $2.95 $2.96 $2.93 $2.93 $2.79 266,773
2022-02-02 $2.97 $2.98 $2.96 $2.97 $2.82 299,674
2022-02-01 $2.92 $2.98 $2.92 $2.97 $2.82 398,817
2022-01-31 $2.93 $2.94 $2.91 $2.92 $2.78 363,185
2022-01-28 $2.94 $2.96 $2.92 $2.93 $2.79 585,177
2022-01-27 $2.96 $2.99 $2.95 $2.95 $2.80 205,124
2022-01-26 $2.93 $2.99 $2.93 $2.95 $2.80 281,776
2022-01-25 $2.91 $2.94 $2.89 $2.93 $2.79 367,605
2022-01-24 $2.96 $2.96 $2.87 $2.91 $2.77 650,355
2022-01-21 $3.00 $3.04 $2.97 $2.98 $2.83 522,960
2022-01-20 $3.06 $3.07 $3.02 $3.02 $2.87 261,499
2022-01-19 $3.07 $3.08 $3.05 $3.05 $2.90 134,020
2022-01-18 $3.08 $3.09 $3.07 $3.09 $2.93 253,516
2022-01-14 $3.09 $3.11 $3.08 $3.10 $2.95 487,343
2022-01-13 $3.11 $3.12 $3.08 $3.10 $2.95 312,088
2022-01-12 $3.12 $3.12 $3.11 $3.12 $2.96 239,159
2022-01-11 $3.09 $3.12 $3.09 $3.12 $2.96 151,963
2022-01-10 $3.08 $3.10 $3.08 $3.09 $2.94 107,686
2022-01-07 $3.10 $3.12 $3.08 $3.10 $2.95 468,006
2022-01-06 $3.13 $3.13 $3.09 $3.12 $2.97 459,134
2022-01-05 $3.12 $3.15 $3.11 $3.11 $2.96 265,231
2022-01-04 $3.10 $3.15 $3.10 $3.13 $2.98 456,841
2022-01-03 $3.13 $3.13 $3.10 $3.12 $2.97 329,759
2021-12-31 $3.13 $3.17 $3.05 $3.06 $2.91 2,375,018
2021-12-30 $3.13 $3.16 $3.12 $3.16 $3.00 284,057
2021-12-29 $3.14 $3.16 $3.12 $3.12 $2.97 261,149
2021-12-28 $3.11 $3.15 $3.11 $3.14 $2.99 281,170
2021-12-27 $3.11 $3.13 $3.10 $3.12 $2.97 249,002
2021-12-23 $3.08 $3.12 $3.08 $3.10 $2.95 320,337
2021-12-22 $3.03 $3.09 $3.03 $3.07 $2.92 522,856
2021-12-21 $3.04 $3.04 $3.01 $3.04 $2.89 329,810
2021-12-20 $3.01 $3.04 $2.98 $2.99 $2.84 478,287
2021-12-17 $3.06 $3.06 $3.03 $3.05 $2.88 596,503
2021-12-16 $3.07 $3.09 $3.05 $3.05 $2.88 482,916
2021-12-15 $3.05 $3.09 $3.04 $3.07 $2.90 394,041
2021-12-14 $3.06 $3.08 $3.02 $3.06 $2.89 557,500
2021-12-13 $3.10 $3.12 $3.07 $3.09 $2.92 216,509
2021-12-10 $3.12 $3.14 $3.10 $3.11 $2.94 256,737
2021-12-09 $3.13 $3.14 $3.11 $3.12 $2.95 156,766
2021-12-08 $3.14 $3.15 $3.12 $3.12 $2.95 255,440
2021-12-07 $3.12 $3.15 $3.12 $3.14 $2.97 271,726
2021-12-06 $3.10 $3.11 $3.07 $3.10 $2.93 265,985
2021-12-03 $3.13 $3.13 $3.08 $3.10 $2.91 249,102
2021-12-02 $3.09 $3.13 $3.09 $3.11 $2.92 331,156
2021-12-01 $3.12 $3.15 $3.09 $3.09 $2.90 304,869
2021-11-30 $3.12 $3.13 $3.09 $3.10 $2.91 284,182
2021-11-29 $3.11 $3.13 $3.10 $3.12 $2.93 367,863
2021-11-26 $3.12 $3.13 $3.08 $3.09 $2.90 301,732
2021-11-24 $3.08 $3.14 $3.08 $3.13 $2.94 395,963
2021-11-23 $3.20 $3.20 $3.08 $3.09 $2.90 898,259
2021-11-22 $3.29 $3.30 $3.19 $3.19 $3.00 893,959
2021-11-19 $3.29 $3.31 $3.28 $3.29 $3.09 200,781
2021-11-18 $3.30 $3.32 $3.27 $3.28 $3.08 123,467
2021-11-17 $3.31 $3.31 $3.30 $3.31 $3.11 105,256
2021-11-16 $3.31 $3.32 $3.30 $3.31 $3.10 156,244
2021-11-15 $3.31 $3.32 $3.30 $3.31 $3.10 176,405
2021-11-12 $3.32 $3.32 $3.30 $3.32 $3.12 72,125
2021-11-11 $3.32 $3.33 $3.31 $3.31 $3.11 56,941
2021-11-10 $3.33 $3.33 $3.30 $3.32 $3.12 188,564
2021-11-09 $3.33 $3.33 $3.32 $3.33 $3.13 136,001
2021-11-08 $3.33 $3.33 $3.32 $3.33 $3.13 224,830
2021-11-05 $3.33 $3.33 $3.32 $3.33 $3.13 256,601
2021-11-04 $3.33 $3.34 $3.33 $3.34 $3.12 193,187
2021-11-03 $3.32 $3.34 $3.32 $3.34 $3.12 197,417
2021-11-02 $3.31 $3.32 $3.31 $3.32 $3.10 138,187
2021-11-01 $3.34 $3.35 $3.31 $3.31 $3.09 253,810
2021-10-29 $3.31 $3.34 $3.31 $3.33 $3.11 187,723
2021-10-28 $3.33 $3.34 $3.31 $3.32 $3.10 204,192
2021-10-27 $3.32 $3.33 $3.31 $3.32 $3.10 206,540
2021-10-26 $3.33 $3.33 $3.29 $3.30 $3.08 221,077
2021-10-25 $3.32 $3.34 $3.31 $3.31 $3.09 142,897
2021-10-22 $3.33 $3.33 $3.32 $3.33 $3.11 177,300
2021-10-21 $3.32 $3.33 $3.31 $3.32 $3.10 149,269
2021-10-20 $3.31 $3.32 $3.31 $3.32 $3.10 117,860
2021-10-19 $3.30 $3.32 $3.29 $3.32 $3.10 313,986
2021-10-18 $3.29 $3.30 $3.27 $3.30 $3.08 204,400
2021-10-15 $3.29 $3.30 $3.26 $3.29 $3.07 269,211
2021-10-14 $3.28 $3.29 $3.27 $3.28 $3.06 102,747
2021-10-13 $3.25 $3.28 $3.25 $3.27 $3.05 140,599
2021-10-12 $3.26 $3.27 $3.24 $3.25 $3.03 165,664
2021-10-11 $3.27 $3.30 $3.27 $3.28 $3.04 195,994
2021-10-08 $3.29 $3.29 $3.25 $3.27 $3.03 222,730
2021-10-07 $3.29 $3.29 $3.26 $3.27 $3.03 161,485
2021-10-06 $3.25 $3.28 $3.25 $3.28 $3.04 223,239
2021-10-05 $3.24 $3.27 $3.22 $3.26 $3.02 198,954
2021-10-04 $3.25 $3.25 $3.22 $3.23 $2.99 205,504
2021-10-01 $3.24 $3.26 $3.21 $3.23 $2.99 1,240,564
2021-09-30 $3.25 $3.27 $3.22 $3.23 $2.99 721,002
2021-09-29 $3.23 $3.26 $3.23 $3.25 $3.01 1,221,177
2021-09-28 $3.27 $3.27 $3.23 $3.23 $2.99 682,202
2021-09-27 $3.26 $3.29 $3.25 $3.28 $3.04 826,877
2021-09-24 $3.26 $3.29 $3.25 $3.28 $3.04 384,158
2021-09-23 $3.28 $3.32 $3.25 $3.26 $3.02 287,591
2021-09-22 $3.26 $3.26 $3.25 $3.25 $3.01 169,626
2021-09-21 $3.26 $3.26 $3.25 $3.25 $3.01 83,982
2021-09-20 $3.28 $3.28 $3.24 $3.24 $3.00 434,566
2021-09-17 $3.28 $3.30 $3.27 $3.28 $3.04 308,999
2021-09-16 $3.30 $3.30 $3.28 $3.29 $3.05 184,053
2021-09-15 $3.30 $3.31 $3.30 $3.30 $3.06 96,146
2021-09-14 $3.31 $3.33 $3.29 $3.30 $3.06 377,289
2021-09-13 $3.31 $3.32 $3.30 $3.31 $3.07 211,267
2021-09-10 $3.31 $3.32 $3.30 $3.31 $3.07 97,481
2021-09-09 $3.32 $3.32 $3.30 $3.31 $3.07 211,368
2021-09-08 $3.29 $3.33 $3.29 $3.31 $3.07 217,101
2021-09-07 $3.36 $3.36 $3.31 $3.32 $3.06 434,553
2021-09-03 $3.37 $3.37 $3.34 $3.35 $3.09 322,387
2021-09-02 $3.37 $3.38 $3.35 $3.38 $3.11 319,272
2021-09-01 $3.36 $3.37 $3.34 $3.35 $3.09 176,597
2021-08-31 $3.36 $3.36 $3.34 $3.36 $3.10 138,806
2021-08-30 $3.35 $3.35 $3.33 $3.35 $3.09 185,235
2021-08-27 $3.33 $3.34 $3.32 $3.33 $3.07 206,086
2021-08-26 $3.35 $3.35 $3.31 $3.32 $3.06 730,266
2021-08-25 $3.30 $3.35 $3.30 $3.34 $3.08 377,577
2021-08-24 $3.31 $3.32 $3.28 $3.30 $3.04 493,554
2021-08-23 $3.32 $3.35 $3.29 $3.30 $3.04 596,458
2021-08-20 $3.31 $3.33 $3.31 $3.32 $3.06 134,097
2021-08-19 $3.34 $3.35 $3.30 $3.32 $3.06 335,105
2021-08-18 $3.34 $3.35 $3.34 $3.34 $3.08 161,249
2021-08-17 $3.33 $3.36 $3.33 $3.35 $3.09 93,724
2021-08-16 $3.35 $3.36 $3.33 $3.36 $3.10 247,718
2021-08-13 $3.35 $3.37 $3.35 $3.36 $3.10 127,081
2021-08-12 $3.35 $3.37 $3.35 $3.36 $3.10 269,510
2021-08-11 $3.40 $3.40 $3.36 $3.36 $3.10 403,054
2021-08-10 $3.42 $3.43 $3.38 $3.40 $3.13 344,714
2021-08-09 $3.43 $3.44 $3.41 $3.41 $3.14 277,170
2021-08-06 $3.46 $3.49 $3.46 $3.46 $3.17 197,747
2021-08-05 $3.47 $3.48 $3.43 $3.47 $3.18 530,428
2021-08-04 $3.49 $3.49 $3.45 $3.47 $3.18 182,296
2021-08-03 $3.48 $3.52 $3.46 $3.47 $3.18 229,707
2021-08-02 $3.51 $3.53 $3.47 $3.47 $3.18 272,991
2021-07-30 $3.49 $3.50 $3.48 $3.50 $3.20 96,095
2021-07-29 $3.49 $3.50 $3.46 $3.49 $3.19 430,444
2021-07-28 $3.49 $3.50 $3.46 $3.48 $3.19 105,509
2021-07-27 $3.47 $3.49 $3.45 $3.48 $3.19 218,338
2021-07-26 $3.52 $3.54 $3.47 $3.47 $3.18 640,882
2021-07-23 $3.54 $3.57 $3.51 $3.52 $3.22 399,483
2021-07-22 $3.48 $3.54 $3.45 $3.52 $3.22 394,583
2021-07-21 $3.46 $3.51 $3.44 $3.49 $3.19 386,247
2021-07-20 $3.39 $3.46 $3.38 $3.43 $3.14 274,053
2021-07-19 $3.39 $3.42 $3.32 $3.36 $3.08 788,153
2021-07-16 $3.44 $3.46 $3.39 $3.39 $3.10 423,121
2021-07-15 $3.51 $3.51 $3.43 $3.43 $3.14 605,012
2021-07-14 $3.53 $3.54 $3.48 $3.50 $3.20 604,385
2021-07-13 $3.55 $3.55 $3.50 $3.50 $3.20 467,822
2021-07-12 $3.46 $3.54 $3.46 $3.53 $3.23 306,270
2021-07-09 $3.51 $3.51 $3.42 $3.43 $3.14 270,334
2021-07-08 $3.50 $3.54 $3.47 $3.49 $3.19 375,560
2021-07-07 $3.62 $3.62 $3.52 $3.53 $3.23 402,439
2021-07-06 $3.50 $3.65 $3.50 $3.62 $3.31 823,764
2021-07-02 $3.55 $3.57 $3.50 $3.51 $3.19 594,964
2021-07-01 $3.67 $3.77 $3.46 $3.48 $3.17 1,429,285
2021-06-30 $3.53 $3.72 $3.51 $3.65 $3.32 1,959,041
2021-06-29 $3.58 $3.58 $3.49 $3.52 $3.20 828,557
2021-06-28 $3.45 $3.57 $3.43 $3.56 $3.24 1,840,907
2021-06-25 $3.41 $3.43 $3.33 $3.42 $3.11 5,374,388
2021-06-24 $3.25 $3.27 $3.25 $3.26 $2.97 273,799
2021-06-23 $3.24 $3.25 $3.23 $3.25 $2.96 293,362
2021-06-22 $3.22 $3.24 $3.22 $3.24 $2.95 380,399
2021-06-21 $3.19 $3.22 $3.17 $3.21 $2.92 1,146,700
2021-06-18 $3.20 $3.21 $3.18 $3.21 $2.92 384,611
2021-06-17 $3.20 $3.21 $3.19 $3.20 $2.91 298,893
2021-06-16 $3.19 $3.20 $3.18 $3.20 $2.91 257,626
2021-06-15 $3.18 $3.19 $3.17 $3.18 $2.89 279,045
2021-06-14 $3.18 $3.20 $3.16 $3.17 $2.88 647,972
2021-06-11 $3.19 $3.20 $3.16 $3.17 $2.88 671,603
2021-06-10 $3.22 $3.23 $3.17 $3.18 $2.89 854,213
2021-06-09 $3.21 $3.22 $3.18 $3.20 $2.91 1,424,433
2021-06-08 $3.20 $3.21 $3.19 $3.21 $2.92 349,493
2021-06-07 $3.20 $3.21 $3.18 $3.19 $2.90 873,833
2021-06-04 $3.18 $3.22 $3.18 $3.21 $2.90 360,063
2021-06-03 $3.20 $3.21 $3.18 $3.19 $2.88 916,244
2021-06-02 $3.20 $3.21 $3.18 $3.20 $2.89 576,436
2021-06-01 $3.17 $3.20 $3.16 $3.20 $2.89 901,333
2021-05-28 $3.17 $3.21 $3.14 $3.14 $2.84 1,092,578
2021-05-27 $3.20 $3.21 $3.16 $3.17 $2.87 1,583,872
2021-05-26 $3.19 $3.21 $3.18 $3.20 $2.89 756,235
2021-05-25 $3.17 $3.19 $3.17 $3.19 $2.88 337,817
2021-05-24 $3.16 $3.17 $3.12 $3.17 $2.87 439,441
2021-05-21 $3.16 $3.16 $3.15 $3.16 $2.86 318,548
2021-05-20 $3.13 $3.16 $3.13 $3.16 $2.86 1,264,251
2021-05-19 $3.12 $3.13 $3.11 $3.13 $2.83 368,651
2021-05-18 $3.13 $3.14 $3.12 $3.13 $2.83 295,249
2021-05-17 $3.12 $3.13 $3.11 $3.12 $2.82 537,048
2021-05-14 $3.15 $3.15 $3.10 $3.11 $2.81 1,125,507
2021-05-13 $3.12 $3.14 $3.11 $3.13 $2.83 1,022,604
2021-05-12 $3.15 $3.16 $3.10 $3.11 $2.81 1,077,644
2021-05-11 $3.15 $3.16 $3.12 $3.15 $2.85 833,717
2021-05-10 $3.17 $3.18 $3.14 $3.15 $2.85 558,657
2021-05-07 $3.18 $3.21 $3.17 $3.18 $2.85 656,017
2021-05-06 $3.17 $3.21 $3.15 $3.17 $2.85 1,676,392
2021-05-05 $3.21 $3.22 $3.16 $3.17 $2.85 1,142,700
2021-05-04 $3.20 $3.21 $3.17 $3.20 $2.87 1,202,050
2021-05-03 $3.16 $3.19 $3.15 $3.19 $2.86 764,559
2021-04-30 $3.15 $3.16 $3.14 $3.16 $2.84 152,564
2021-04-29 $3.14 $3.16 $3.13 $3.16 $2.84 280,462
2021-04-28 $3.13 $3.14 $3.12 $3.14 $2.82 342,805
2021-04-27 $3.12 $3.12 $3.11 $3.12 $2.80 167,714
2021-04-26 $3.12 $3.12 $3.10 $3.11 $2.79 133,327
2021-04-23 $3.10 $3.13 $3.10 $3.11 $2.79 1,926,561
2021-04-22 $3.13 $3.14 $3.09 $3.10 $2.78 1,925,670
2021-04-21 $3.10 $3.13 $3.10 $3.13 $2.81 929,969
2021-04-20 $3.11 $3.12 $3.09 $3.10 $2.78 752,584
2021-04-19 $3.11 $3.12 $3.09 $3.11 $2.79 1,025,275
2021-04-16 $3.13 $3.14 $3.10 $3.10 $2.78 422,026
2021-04-15 $3.13 $3.15 $3.12 $3.12 $2.80 317,519
2021-04-14 $3.11 $3.13 $3.10 $3.12 $2.80 437,235
2021-04-13 $3.09 $3.11 $3.08 $3.11 $2.79 1,056,265
2021-04-12 $3.09 $3.10 $3.08 $3.09 $2.77 1,213,846
2021-04-09 $3.12 $3.13 $3.08 $3.09 $2.77 1,152,402
2021-04-08 $3.13 $3.14 $3.11 $3.13 $2.81 1,316,631
2021-04-07 $3.13 $3.13 $3.09 $3.13 $2.81 1,009,491
2021-04-06 $3.12 $3.14 $3.10 $3.14 $2.80 626,484
2021-04-05 $3.11 $3.12 $3.10 $3.11 $2.77 561,850
2021-04-01 $3.10 $3.11 $3.08 $3.11 $2.77 1,228,307
2021-03-31 $3.06 $3.11 $3.06 $3.09 $2.76 609,795
2021-03-30 $3.06 $3.07 $3.04 $3.06 $2.73 796,147
2021-03-29 $3.05 $3.06 $3.04 $3.06 $2.73 946,293
2021-03-26 $3.05 $3.07 $3.04 $3.05 $2.72 517,151
2021-03-25 $3.07 $3.08 $3.01 $3.05 $2.72 1,267,922
2021-03-24 $3.09 $3.09 $3.05 $3.07 $2.74 1,073,723
2021-03-23 $3.04 $3.10 $3.04 $3.09 $2.76 1,462,449
2021-03-22 $3.06 $3.06 $3.01 $3.05 $2.72 1,608,116
2021-03-19 $3.04 $3.07 $3.04 $3.06 $2.73 367,586
2021-03-18 $3.05 $3.05 $3.02 $3.04 $2.71 851,030
2021-03-17 $3.05 $3.06 $3.01 $3.06 $2.73 1,251,430
2021-03-16 $3.04 $3.06 $3.02 $3.06 $2.73 566,053
2021-03-15 $3.01 $3.04 $3.01 $3.04 $2.71 878,545
2021-03-12 $3.02 $3.03 $2.99 $3.01 $2.68 1,214,643
2021-03-11 $3.06 $3.06 $3.00 $3.02 $2.69 2,333,642
2021-03-10 $3.06 $3.07 $3.01 $3.06 $2.73 1,778,011
2021-03-09 $3.03 $3.08 $2.98 $3.04 $2.71 4,544,635
2021-03-08 $3.06 $3.09 $2.99 $3.02 $2.67 4,283,851
2021-03-05 $3.02 $3.06 $2.97 $3.06 $2.71 4,686,850
2021-03-04 $3.10 $3.10 $2.95 $2.99 $2.65 5,813,150
2021-03-03 $3.06 $3.10 $3.04 $3.10 $2.74 3,752,355
2021-03-02 $3.05 $3.05 $3.02 $3.05 $2.70 2,842,599
2021-03-01 $3.06 $3.09 $3.03 $3.04 $2.69 4,908,818
2021-02-26 $2.99 $3.06 $2.98 $3.05 $2.70 5,501,350
2021-02-25 $3.08 $3.09 $2.95 $2.97 $2.63 4,701,867
2021-02-24 $3.07 $3.08 $3.05 $3.08 $2.73 4,592,886
2021-02-23 $3.06 $3.09 $3.04 $3.08 $2.73 4,442,004
2021-02-22 $3.06 $3.08 $3.03 $3.08 $2.73 2,961,491
2021-02-19 $3.07 $3.09 $3.01 $3.06 $2.71 3,183,044
2021-02-18 $3.06 $3.08 $3.04 $3.06 $2.71 4,587,399
2021-02-17 $3.04 $3.07 $3.02 $3.07 $2.72 2,087,734
2021-02-16 $3.05 $3.05 $3.01 $3.04 $2.69 2,295,204
2021-02-12 $3.06 $3.07 $3.02 $3.04 $2.69 4,626,414
2021-02-11 $3.04 $3.08 $3.02 $3.06 $2.71 3,415,789
2021-02-10 $3.02 $3.05 $3.02 $3.05 $2.70 1,010,573
2021-02-09 $3.00 $3.02 $2.99 $3.02 $2.67 1,829,426
2021-02-08 $3.01 $3.01 $2.98 $2.99 $2.65 2,942,301
2021-02-05 $3.00 $3.01 $2.98 $3.01 $2.66 4,149,695
2021-02-04 $2.99 $3.02 $2.97 $3.00 $2.66 2,787,528
2021-02-03 $2.98 $3.00 $2.97 $3.00 $2.64 906,211
2021-02-02 $2.95 $2.98 $2.95 $2.98 $2.62 796,635
2021-02-01 $2.95 $2.96 $2.93 $2.94 $2.58 897,372
2021-01-29 $2.96 $2.97 $2.93 $2.93 $2.58 2,536,918
2021-01-28 $2.96 $2.98 $2.96 $2.96 $2.60 1,099,513
2021-01-27 $2.98 $2.98 $2.96 $2.96 $2.60 173,095
2021-01-26 $2.99 $2.99 $2.97 $2.98 $2.62 211,465
2021-01-25 $2.99 $3.00 $2.97 $2.97 $2.61 354,064
2021-01-22 $2.98 $3.00 $2.96 $2.98 $2.62 1,284,403
2021-01-21 $2.99 $3.00 $2.97 $2.99 $2.63 3,082,975
2021-01-20 $2.98 $2.99 $2.97 $2.99 $2.63 357,239
2021-01-19 $2.97 $2.98 $2.96 $2.97 $2.61 210,821
2021-01-15 $2.97 $2.98 $2.95 $2.95 $2.59 1,358,103
2021-01-14 $2.99 $2.99 $2.95 $2.97 $2.61 4,762,699
2021-01-13 $2.97 $2.98 $2.96 $2.98 $2.62 1,014,877
2021-01-12 $2.97 $2.98 $2.96 $2.97 $2.61 1,092,581
2021-01-11 $2.97 $2.98 $2.95 $2.97 $2.61 1,573,143
2021-01-08 $2.97 $2.98 $2.95 $2.98 $2.62 1,456,417
2021-01-07 $2.96 $2.98 $2.95 $2.96 $2.60 1,689,476
2021-01-06 $2.96 $2.97 $2.94 $2.96 $2.60 1,211,581
2021-01-05 $2.95 $2.97 $2.93 $2.96 $2.60 1,429,792
2021-01-04 $2.98 $2.99 $2.94 $2.96 $2.60 555,435
2020-12-31 $2.98 $3.00 $2.94 $3.00 $2.64 3,546,641
2020-12-30 $2.97 $2.98 $2.96 $2.98 $2.62 1,838,646
2020-12-29 $2.96 $2.97 $2.94 $2.96 $2.60 2,275,916
2020-12-28 $2.99 $3.01 $2.94 $2.95 $2.59 3,653,706
2020-12-24 $2.98 $3.00 $2.97 $3.00 $2.62 2,049,470
2020-12-23 $2.97 $3.00 $2.96 $3.00 $2.62 1,888,861
2020-12-22 $2.96 $2.98 $2.95 $2.96 $2.58 2,538,349
2020-12-21 $2.95 $2.96 $2.93 $2.95 $2.57 1,387,564
2020-12-18 $2.99 $2.99 $2.95 $2.96 $2.58 1,589,808
2020-12-17 $2.98 $2.99 $2.97 $2.98 $2.60 1,443,363
2020-12-16 $2.96 $2.97 $2.95 $2.96 $2.58 590,440
2020-12-15 $2.96 $2.99 $2.95 $2.95 $2.57 1,960,957
2020-12-14 $2.97 $2.99 $2.95 $2.96 $2.58 969,541
2020-12-11 $2.95 $2.98 $2.95 $2.96 $2.58 949,969
2020-12-10 $2.94 $2.96 $2.94 $2.95 $2.57 535,734
2020-12-09 $2.97 $2.98 $2.93 $2.93 $2.56 1,103,941
2020-12-08 $2.96 $2.98 $2.95 $2.97 $2.59 1,556,855
2020-12-07 $3.00 $3.00 $2.96 $2.97 $2.59 702,572
2020-12-04 $2.98 $3.00 $2.96 $2.99 $2.61 925,822
2020-12-03 $3.00 $3.00 $2.97 $2.98 $2.60 855,277
2020-12-02 $3.00 $3.02 $2.99 $3.01 $2.61 1,395,906
2020-12-01 $3.02 $3.04 $2.99 $3.01 $2.61 2,080,556
2020-11-30 $3.01 $3.01 $2.95 $3.01 $2.61 2,749,256
2020-11-27 $3.02 $3.03 $3.00 $3.00 $2.60 1,258,337
2020-11-25 $3.04 $3.05 $3.01 $3.02 $2.62 3,101,295
2020-11-24 $2.98 $3.06 $2.98 $3.03 $2.63 2,382,040
2020-11-23 $2.93 $2.98 $2.93 $2.98 $2.58 1,131,165
2020-11-20 $2.91 $2.93 $2.90 $2.93 $2.54 1,058,750
2020-11-19 $2.89 $2.92 $2.88 $2.91 $2.52 1,541,725
2020-11-18 $2.87 $2.91 $2.87 $2.89 $2.50 3,697,688
2020-11-17 $2.86 $2.87 $2.83 $2.87 $2.49 3,299,205
2020-11-16 $2.85 $2.87 $2.84 $2.86 $2.48 2,193,170
2020-11-13 $2.83 $2.86 $2.83 $2.85 $2.47 2,857,371
2020-11-12 $2.79 $2.83 $2.79 $2.83 $2.45 1,350,286
2020-11-11 $2.80 $2.80 $2.78 $2.79 $2.42 940,915
2020-11-10 $2.81 $2.81 $2.78 $2.79 $2.42 2,021,194
2020-11-09 $2.82 $2.84 $2.78 $2.79 $2.42 2,898,475
2020-11-06 $2.79 $2.80 $2.77 $2.79 $2.42 2,577,334
2020-11-05 $2.79 $2.82 $2.78 $2.79 $2.42 2,212,977
2020-11-04 $2.79 $2.80 $2.78 $2.80 $2.41 1,653,826
2020-11-03 $2.73 $2.78 $2.73 $2.77 $2.38 2,062,792
2020-11-02 $2.71 $2.74 $2.71 $2.73 $2.35 2,411,162
2020-10-30 $2.72 $2.72 $2.69 $2.70 $2.32 179,837
2020-10-29 $2.67 $2.72 $2.67 $2.72 $2.34 1,732,819
2020-10-28 $2.70 $2.70 $2.67 $2.67 $2.30 1,499,105
2020-10-27 $2.70 $2.71 $2.69 $2.71 $2.33 1,991,929
2020-10-26 $2.72 $2.73 $2.68 $2.69 $2.31 2,548,279
2020-10-23 $2.72 $2.74 $2.71 $2.71 $2.33 1,313,453
2020-10-22 $2.73 $2.75 $2.71 $2.71 $2.33 2,002,157
2020-10-21 $2.73 $2.74 $2.71 $2.73 $2.35 2,132,304
2020-10-20 $2.70 $2.73 $2.69 $2.73 $2.35 3,074,399
2020-10-19 $2.72 $2.75 $2.68 $2.69 $2.31 2,939,075
2020-10-16 $2.73 $2.75 $2.71 $2.72 $2.34 2,272,362
2020-10-15 $2.73 $2.75 $2.72 $2.72 $2.34 1,300,254
2020-10-14 $2.76 $2.78 $2.74 $2.75 $2.36 2,326,709
2020-10-13 $2.78 $2.79 $2.75 $2.75 $2.36 1,955,959
2020-10-12 $2.77 $2.79 $2.77 $2.78 $2.39 1,679,952
2020-10-09 $2.78 $2.80 $2.76 $2.76 $2.37 3,892,334
2020-10-08 $2.78 $2.81 $2.76 $2.77 $2.38 3,232,745
2020-10-07 $2.77 $2.80 $2.76 $2.78 $2.37 1,159,368
2020-10-06 $2.75 $2.78 $2.74 $2.75 $2.35 2,375,457
2020-10-05 $2.75 $2.77 $2.74 $2.75 $2.35 1,905,893
2020-10-02 $2.72 $2.74 $2.70 $2.74 $2.34 1,486,529
2020-10-01 $2.72 $2.74 $2.72 $2.72 $2.32 837,798
2020-09-30 $2.75 $2.76 $2.71 $2.71 $2.31 2,563,002
2020-09-29 $2.75 $2.75 $2.73 $2.74 $2.34 1,225,294
2020-09-28 $2.72 $2.75 $2.72 $2.74 $2.34 2,837,997
2020-09-25 $2.72 $2.73 $2.70 $2.71 $2.31 2,136,760
2020-09-24 $2.73 $2.74 $2.71 $2.72 $2.32 645,131
2020-09-23 $2.78 $2.78 $2.71 $2.72 $2.32 515,471
2020-09-22 $2.76 $2.78 $2.76 $2.78 $2.37 1,386,117
2020-09-21 $2.76 $2.77 $2.74 $2.75 $2.35 2,814,663
2020-09-18 $2.79 $2.81 $2.77 $2.78 $2.37 3,241,208
2020-09-17 $2.77 $2.80 $2.77 $2.80 $2.39 839,562
2020-09-16 $2.76 $2.79 $2.76 $2.79 $2.38 2,109,097
2020-09-15 $2.75 $2.77 $2.74 $2.77 $2.36 1,699,663
2020-09-14 $2.75 $2.76 $2.73 $2.74 $2.34 2,702,471
2020-09-11 $2.74 $2.75 $2.72 $2.75 $2.35 1,193,398
2020-09-10 $2.75 $2.76 $2.73 $2.74 $2.34 2,141,627
2020-09-09 $2.72 $2.74 $2.70 $2.74 $2.34 487,032
2020-09-08 $2.74 $2.74 $2.69 $2.73 $2.31 976,610
2020-09-04 $2.76 $2.77 $2.72 $2.75 $2.33 872,383
2020-09-03 $2.77 $2.79 $2.76 $2.77 $2.34 195,058
2020-09-02 $2.79 $2.79 $2.78 $2.79 $2.36 100,573
2020-09-01 $2.74 $2.79 $2.74 $2.79 $2.36 1,480,000
2020-08-31 $2.76 $2.77 $2.73 $2.74 $2.32 943,172
2020-08-28 $2.75 $2.78 $2.75 $2.76 $2.34 1,326,838
2020-08-27 $2.76 $2.77 $2.75 $2.77 $2.34 415,498
2020-08-26 $2.75 $2.77 $2.74 $2.75 $2.33 1,511,997
2020-08-25 $2.74 $2.77 $2.73 $2.74 $2.32 1,601,905
2020-08-24 $2.77 $2.78 $2.73 $2.73 $2.31 2,684,960
2020-08-21 $2.78 $2.79 $2.76 $2.76 $2.34 1,247,690
2020-08-20 $2.78 $2.78 $2.76 $2.77 $2.34 1,596,096
2020-08-19 $2.79 $2.80 $2.77 $2.78 $2.35 2,203,565
2020-08-18 $2.76 $2.80 $2.76 $2.79 $2.36 1,638,147
2020-08-17 $2.77 $2.79 $2.75 $2.77 $2.34 1,621,425
2020-08-14 $2.77 $2.77 $2.74 $2.77 $2.34 971,624
2020-08-13 $2.79 $2.80 $2.75 $2.76 $2.34 1,752,554
2020-08-12 $2.78 $2.80 $2.77 $2.78 $2.35 434,955
2020-08-11 $2.80 $2.80 $2.77 $2.77 $2.34 467,983
2020-08-10 $2.73 $2.79 $2.73 $2.79 $2.36 685,963
2020-08-07 $2.75 $2.75 $2.73 $2.74 $2.32 148,826
2020-08-06 $2.75 $2.78 $2.74 $2.74 $2.32 1,617,013
2020-08-05 $2.76 $2.80 $2.76 $2.77 $2.33 1,396,111
2020-08-04 $2.74 $2.77 $2.74 $2.77 $2.33 1,043,235
2020-08-03 $2.73 $2.76 $2.73 $2.75 $2.31 798,266
2020-07-31 $2.73 $2.75 $2.70 $2.73 $2.29 1,413,482
2020-07-30 $2.73 $2.74 $2.71 $2.73 $2.29 1,523,247
2020-07-29 $2.70 $2.75 $2.69 $2.74 $2.30 409,771
2020-07-28 $2.66 $2.70 $2.66 $2.70 $2.27 1,299,866
2020-07-27 $2.69 $2.71 $2.66 $2.67 $2.24 886,822
2020-07-24 $2.66 $2.70 $2.66 $2.68 $2.25 1,133,940
2020-07-23 $2.66 $2.68 $2.64 $2.67 $2.24 1,094,460
2020-07-22 $2.64 $2.67 $2.64 $2.66 $2.23 435,920
2020-07-21 $2.63 $2.66 $2.63 $2.66 $2.23 544,061
2020-07-20 $2.62 $2.64 $2.62 $2.64 $2.22 699,206
2020-07-17 $2.61 $2.64 $2.61 $2.62 $2.20 1,162,466
2020-07-16 $2.61 $2.63 $2.60 $2.63 $2.21 1,029,485
2020-07-15 $2.60 $2.63 $2.60 $2.63 $2.21 1,339,686
2020-07-14 $2.56 $2.60 $2.56 $2.60 $2.18 1,980,576
2020-07-13 $2.57 $2.58 $2.56 $2.57 $2.16 1,012,676
2020-07-10 $2.56 $2.59 $2.55 $2.56 $2.15 2,571,470
2020-07-09 $2.60 $2.62 $2.54 $2.56 $2.15 2,987,497
2020-07-08 $2.59 $2.62 $2.56 $2.62 $2.20 2,972,480
2020-07-07 $2.62 $2.64 $2.60 $2.61 $2.17 1,330,218
2020-07-06 $2.63 $2.65 $2.61 $2.65 $2.21 2,347,767
2020-07-02 $2.59 $2.61 $2.58 $2.61 $2.17 1,689,329
2020-07-01 $2.56 $2.59 $2.56 $2.57 $2.14 1,759,639
2020-06-30 $2.52 $2.57 $2.52 $2.56 $2.13 939,798
2020-06-29 $2.56 $2.58 $2.51 $2.53 $2.11 2,858,946
2020-06-26 $2.61 $2.61 $2.56 $2.56 $2.13 803,868
2020-06-25 $2.60 $2.62 $2.56 $2.61 $2.17 2,183,582
2020-06-24 $2.61 $2.61 $2.56 $2.60 $2.17 2,615,794
2020-06-23 $2.60 $2.62 $2.58 $2.62 $2.18 3,224,374
2020-06-22 $2.63 $2.63 $2.57 $2.58 $2.15 2,464,794
2020-06-19 $2.64 $2.66 $2.60 $2.62 $2.18 1,605,724
2020-06-18 $2.60 $2.63 $2.59 $2.63 $2.19 1,613,414
2020-06-17 $2.60 $2.63 $2.57 $2.61 $2.17 2,277,439
2020-06-16 $2.64 $2.67 $2.58 $2.59 $2.16 3,482,435
2020-06-15 $2.55 $2.61 $2.52 $2.59 $2.16 3,635,803
2020-06-12 $2.61 $2.63 $2.55 $2.59 $2.16 2,995,629
2020-06-11 $2.60 $2.62 $2.55 $2.57 $2.14 1,807,196
2020-06-10 $2.68 $2.71 $2.64 $2.70 $2.25 2,629,213
2020-06-09 $2.74 $2.74 $2.68 $2.70 $2.23 1,743,345
2020-06-08 $2.68 $2.75 $2.68 $2.73 $2.26 2,422,838
2020-06-05 $2.72 $2.75 $2.67 $2.68 $2.22 2,174,791
2020-06-04 $2.68 $2.70 $2.65 $2.69 $2.22 1,869,040
2020-06-03 $2.70 $2.73 $2.69 $2.69 $2.22 1,437,417
2020-06-02 $2.62 $2.70 $2.62 $2.69 $2.22 1,468,618
2020-06-01 $2.59 $2.63 $2.57 $2.63 $2.17 2,063,236
2020-05-29 $2.55 $2.60 $2.55 $2.60 $2.15 1,410,112
2020-05-28 $2.56 $2.60 $2.55 $2.56 $2.12 2,735,653
2020-05-27 $2.49 $2.53 $2.49 $2.53 $2.09 733,203
2020-05-26 $2.48 $2.50 $2.47 $2.47 $2.04 305,778
2020-05-22 $2.42 $2.46 $2.42 $2.44 $2.02 451,193
2020-05-21 $2.41 $2.45 $2.41 $2.43 $2.01 1,075,819
2020-05-20 $2.38 $2.43 $2.38 $2.42 $2.00 1,861,656
2020-05-19 $2.37 $2.41 $2.36 $2.38 $1.97 2,826,684
2020-05-18 $2.34 $2.39 $2.34 $2.39 $1.98 2,750,858
2020-05-15 $2.33 $2.36 $2.31 $2.31 $1.91 3,627,753
2020-05-14 $2.35 $2.36 $2.30 $2.36 $1.95 1,631,611
2020-05-13 $2.38 $2.42 $2.35 $2.36 $1.95 2,218,551
2020-05-12 $2.37 $2.42 $2.37 $2.38 $1.97 1,615,531
2020-05-11 $2.36 $2.38 $2.36 $2.36 $1.95 1,066,409
2020-05-08 $2.39 $2.40 $2.35 $2.38 $1.97 1,724,316
2020-05-07 $2.39 $2.43 $2.39 $2.40 $1.97 1,280,353
2020-05-06 $2.39 $2.42 $2.36 $2.39 $1.96 906,971
2020-05-05 $2.41 $2.44 $2.38 $2.39 $1.96 1,409,513
2020-05-04 $2.36 $2.40 $2.33 $2.40 $1.97 734,229
2020-05-01 $2.38 $2.39 $2.35 $2.35 $1.92 784,927
2020-04-30 $2.39 $2.41 $2.36 $2.41 $1.97 1,047,437
2020-04-29 $2.39 $2.41 $2.38 $2.41 $1.97 1,156,297
2020-04-28 $2.39 $2.43 $2.37 $2.38 $1.95 940,078
2020-04-27 $2.42 $2.43 $2.38 $2.39 $1.96 1,390,435
2020-04-24 $2.43 $2.43 $2.37 $2.40 $1.97 1,349,550
2020-04-23 $2.39 $2.43 $2.39 $2.42 $1.98 777,202
2020-04-22 $2.37 $2.41 $2.36 $2.41 $1.97 694,402
2020-04-21 $2.37 $2.38 $2.31 $2.34 $1.92 992,723
2020-04-20 $2.46 $2.49 $2.39 $2.40 $1.97 1,548,947
2020-04-17 $2.52 $2.53 $2.47 $2.48 $2.03 920,354
2020-04-16 $2.47 $2.48 $2.38 $2.48 $2.03 733,323
2020-04-15 $2.43 $2.50 $2.40 $2.50 $2.05 324,857
2020-04-14 $2.42 $2.55 $2.42 $2.50 $2.05 415,799
2020-04-13 $2.48 $2.48 $2.31 $2.37 $1.94 539,104
2020-04-09 $2.38 $2.55 $2.38 $2.46 $2.02 695,097
2020-04-08 $2.22 $2.42 $2.20 $2.33 $1.91 580,166
2020-04-07 $2.20 $2.26 $2.20 $2.23 $1.81 343,042
2020-04-06 $2.12 $2.20 $2.11 $2.16 $1.75 1,726,493
2020-04-03 $2.17 $2.22 $2.07 $2.08 $1.69 863,315
2020-04-02 $2.18 $2.24 $2.16 $2.19 $1.78 829,850
2020-04-01 $2.22 $2.23 $2.15 $2.18 $1.77 868,737
2020-03-31 $2.24 $2.33 $2.24 $2.27 $1.84 811,546
2020-03-30 $2.18 $2.28 $2.17 $2.28 $1.85 639,899
2020-03-27 $2.22 $2.24 $2.14 $2.19 $1.78 1,665,419
2020-03-26 $2.20 $2.28 $2.19 $2.25 $1.83 1,152,108
2020-03-25 $2.03 $2.42 $1.99 $2.20 $1.79 1,128,263
2020-03-24 $1.93 $2.07 $1.91 $1.97 $1.60 1,409,946
2020-03-23 $1.86 $1.94 $1.78 $1.80 $1.46 1,386,731
2020-03-20 $1.97 $2.10 $1.95 $1.99 $1.62 454,026
2020-03-19 $1.80 $1.99 $1.71 $1.91 $1.55 1,001,226
2020-03-18 $2.12 $2.15 $1.81 $1.89 $1.53 1,131,589
2020-03-17 $2.25 $2.33 $2.20 $2.28 $1.85 932,422
2020-03-16 $2.33 $2.38 $2.15 $2.24 $1.82 1,446,852
2020-03-13 $2.38 $2.55 $2.35 $2.53 $2.05 1,895,185
2020-03-12 $2.46 $2.48 $2.28 $2.38 $1.93 1,057,912
2020-03-11 $2.66 $2.66 $2.59 $2.60 $2.11 1,943,659
2020-03-10 $2.73 $2.74 $2.57 $2.70 $2.19 1,486,164
2020-03-09 $2.31 $2.73 $2.31 $2.68 $2.16 1,428,896
2020-03-06 $2.96 $2.97 $2.90 $2.93 $2.36 876,647
2020-03-05 $3.02 $3.02 $2.96 $2.98 $2.40 897,056
2020-03-04 $2.99 $3.06 $2.99 $3.03 $2.44 1,766,482
2020-03-03 $3.00 $3.02 $2.98 $2.98 $2.40 222,602
2020-03-02 $2.90 $3.00 $2.88 $2.98 $2.40 1,506,448
2020-02-28 $2.94 $2.97 $2.90 $2.91 $2.34 1,104,227
2020-02-27 $3.06 $3.07 $2.99 $3.00 $2.42 631,141
2020-02-26 $3.08 $3.10 $3.07 $3.09 $2.49 760,897
2020-02-25 $3.14 $3.14 $3.07 $3.07 $2.47 1,497,939
2020-02-24 $3.16 $3.16 $3.11 $3.12 $2.51 833,175
2020-02-21 $3.18 $3.18 $3.15 $3.18 $2.56 762,038
2020-02-20 $3.17 $3.18 $3.16 $3.18 $2.56 907,275
2020-02-19 $3.16 $3.18 $3.15 $3.17 $2.55 732,291
2020-02-18 $3.15 $3.17 $3.15 $3.15 $2.54 404,221
2020-02-14 $3.15 $3.17 $3.14 $3.16 $2.54 761,825
2020-02-13 $3.14 $3.16 $3.14 $3.15 $2.54 428,476
2020-02-12 $3.15 $3.17 $3.14 $3.14 $2.53 606,360
2020-02-11 $3.16 $3.17 $3.15 $3.15 $2.54 399,928
2020-02-10 $3.15 $3.16 $3.15 $3.16 $2.54 105,838
2020-02-07 $3.13 $3.16 $3.13 $3.15 $2.54 442,453
2020-02-06 $3.14 $3.16 $3.14 $3.14 $2.53 390,722
2020-02-05 $3.16 $3.18 $3.13 $3.14 $2.53 7,601,495
2020-02-04 $3.15 $3.18 $3.14 $3.17 $2.54 4,759,659
2020-02-03 $3.13 $3.16 $3.12 $3.16 $2.53 1,128,889
2020-01-31 $3.13 $3.15 $3.11 $3.13 $2.50 900,487
2020-01-30 $3.14 $3.16 $3.12 $3.13 $2.50 1,475,914
2020-01-29 $3.14 $3.15 $3.14 $3.14 $2.51 203,812
2020-01-28 $3.11 $3.15 $3.11 $3.15 $2.52 268,759
2020-01-27 $3.12 $3.13 $3.11 $3.11 $2.49 282,705
2020-01-24 $3.13 $3.15 $3.12 $3.13 $2.50 603,617
2020-01-23 $3.15 $3.15 $3.13 $3.14 $2.51 751,788
2020-01-22 $3.15 $3.16 $3.14 $3.14 $2.51 400,813
2020-01-21 $3.14 $3.16 $3.14 $3.15 $2.52 217,776
2020-01-17 $3.15 $3.16 $3.14 $3.15 $2.52 575,618
2020-01-16 $3.14 $3.15 $3.13 $3.15 $2.52 125,833
2020-01-15 $3.13 $3.14 $3.13 $3.13 $2.50 178,339
2020-01-14 $3.14 $3.15 $3.13 $3.15 $2.52 135,420
2020-01-13 $3.14 $3.15 $3.13 $3.14 $2.51 183,956
2020-01-10 $3.13 $3.14 $3.12 $3.14 $2.51 152,589
2020-01-09 $3.13 $3.13 $3.12 $3.12 $2.50 168,343
2020-01-08 $3.10 $3.13 $3.10 $3.13 $2.50 178,944
2020-01-07 $3.09 $3.13 $3.09 $3.12 $2.50 272,739
2020-01-06 $3.11 $3.11 $3.09 $3.09 $2.47 453,458
2020-01-03 $3.09 $3.12 $3.09 $3.11 $2.49 2,899,777
2020-01-02 $3.09 $3.12 $3.09 $3.11 $2.49 783,551
2019-12-31 $3.09 $3.10 $3.09 $3.10 $2.48 356,336
2019-12-30 $3.10 $3.11 $3.08 $3.10 $2.48 292,807
2019-12-27 $3.09 $3.11 $3.07 $3.09 $2.47 388,928
2019-12-26 $3.10 $3.12 $3.09 $3.10 $2.48 394,964
2019-12-24 $3.10 $3.13 $3.09 $3.12 $2.48 497,475
2019-12-23 $3.08 $3.11 $3.07 $3.10 $2.46 506,683
2019-12-20 $3.08 $3.10 $3.04 $3.07 $2.44 669,013
2019-12-19 $3.08 $3.08 $3.07 $3.08 $2.45 231,406
2019-12-18 $3.07 $3.08 $3.06 $3.07 $2.44 196,561
2019-12-17 $3.06 $3.08 $3.06 $3.07 $2.44 339,809
2019-12-16 $3.03 $3.06 $3.03 $3.06 $2.43 288,040
2019-12-13 $3.02 $3.04 $3.02 $3.03 $2.41 181,690
2019-12-12 $3.03 $3.05 $3.03 $3.03 $2.41 196,119
2019-12-11 $3.02 $3.04 $3.02 $3.03 $2.41 277,157
2019-12-10 $3.03 $3.05 $3.02 $3.04 $2.41 269,609
2019-12-09 $3.03 $3.04 $3.02 $3.03 $2.41 161,945
2019-12-06 $3.03 $3.04 $3.02 $3.03 $2.41 230,600
2019-12-05 $3.06 $3.06 $3.05 $3.06 $2.41 210,865
2019-12-04 $3.05 $3.06 $3.04 $3.06 $2.41 333,315
2019-12-03 $3.04 $3.05 $3.02 $3.05 $2.41 243,370
2019-12-02 $3.05 $3.06 $3.03 $3.03 $2.39 251,160
2019-11-29 $3.04 $3.05 $3.03 $3.05 $2.41 85,160
2019-11-27 $3.04 $3.04 $3.03 $3.04 $2.40 179,483
2019-11-26 $3.04 $3.04 $3.02 $3.03 $2.39 313,244
2019-11-25 $3.04 $3.05 $3.03 $3.03 $2.39 161,197
2019-11-22 $3.04 $3.04 $3.03 $3.03 $2.39 114,703
2019-11-21 $3.04 $3.04 $3.03 $3.03 $2.39 126,966
2019-11-20 $3.04 $3.05 $3.03 $3.04 $2.40 81,313
2019-11-19 $3.05 $3.05 $3.03 $3.04 $2.40 154,615
2019-11-18 $3.05 $3.05 $3.03 $3.04 $2.40 126,581
2019-11-15 $3.04 $3.05 $3.04 $3.04 $2.40 101,068
2019-11-14 $3.05 $3.05 $3.04 $3.04 $2.40 88,542
2019-11-13 $3.05 $3.06 $3.04 $3.04 $2.40 156,676
2019-11-12 $3.05 $3.06 $3.04 $3.05 $2.41 117,080
2019-11-11 $3.05 $3.06 $3.04 $3.05 $2.41 82,353
2019-11-08 $3.06 $3.06 $3.04 $3.05 $2.41 86,944
2019-11-07 $3.06 $3.07 $3.04 $3.04 $2.40 207,618
2019-11-06 $3.06 $3.07 $3.06 $3.07 $2.40 217,456
2019-11-05 $3.06 $3.07 $3.06 $3.06 $2.40 210,042
2019-11-04 $3.06 $3.07 $3.06 $3.06 $2.40 190,269
2019-11-01 $3.05 $3.07 $3.05 $3.06 $2.40 162,715
2019-10-31 $3.06 $3.07 $3.05 $3.06 $2.40 163,825
2019-10-30 $3.06 $3.06 $3.05 $3.06 $2.40 94,320
2019-10-29 $3.06 $3.07 $3.05 $3.06 $2.40 150,469
2019-10-28 $3.06 $3.08 $3.05 $3.05 $2.39 264,411
2019-10-25 $3.07 $3.08 $3.06 $3.08 $2.41 150,894
2019-10-24 $3.05 $3.07 $3.05 $3.07 $2.40 159,512
2019-10-23 $3.06 $3.06 $3.05 $3.06 $2.40 131,231
2019-10-22 $3.05 $3.06 $3.05 $3.06 $2.40 135,375
2019-10-21 $3.04 $3.05 $3.04 $3.04 $2.38 73,352
2019-10-18 $3.05 $3.05 $3.04 $3.04 $2.38 68,194
2019-10-17 $3.05 $3.05 $3.04 $3.05 $2.39 120,652
2019-10-16 $3.05 $3.05 $3.03 $3.04 $2.38 130,305
2019-10-15 $3.05 $3.06 $3.04 $3.05 $2.39 143,136
2019-10-14 $3.02 $3.06 $3.02 $3.04 $2.38 267,767
2019-10-11 $3.03 $3.04 $3.02 $3.03 $2.37 93,984
2019-10-10 $3.03 $3.03 $3.01 $3.02 $2.37 142,921
2019-10-09 $3.03 $3.04 $3.02 $3.02 $2.37 155,914
2019-10-08 $3.03 $3.04 $3.02 $3.03 $2.37 202,259
2019-10-07 $3.03 $3.04 $3.03 $3.04 $2.36 191,479
2019-10-04 $3.04 $3.05 $3.03 $3.03 $2.36 198,265
2019-10-03 $3.05 $3.06 $3.03 $3.04 $2.36 345,786
2019-10-02 $3.06 $3.07 $3.05 $3.05 $2.37 173,250
2019-10-01 $3.07 $3.07 $3.06 $3.07 $2.39 109,692
2019-09-30 $3.07 $3.08 $3.06 $3.06 $2.38 110,056
2019-09-27 $3.07 $3.08 $3.07 $3.07 $2.39 86,339
2019-09-26 $3.10 $3.10 $3.07 $3.08 $2.40 203,546
2019-09-25 $3.08 $3.10 $3.08 $3.10 $2.41 201,320
2019-09-24 $3.08 $3.09 $3.06 $3.08 $2.40 207,933
2019-09-23 $3.07 $3.08 $3.06 $3.07 $2.39 152,755
2019-09-20 $3.07 $3.09 $3.06 $3.08 $2.40 154,359
2019-09-19 $3.07 $3.09 $3.06 $3.06 $2.38 156,169
2019-09-18 $3.07 $3.09 $3.07 $3.07 $2.39 210,999
2019-09-17 $3.08 $3.08 $3.06 $3.08 $2.40 199,296
2019-09-16 $3.06 $3.08 $3.06 $3.08 $2.40 101,323
2019-09-13 $3.06 $3.09 $3.06 $3.06 $2.38 135,811
2019-09-12 $3.08 $3.08 $3.07 $3.07 $2.39 108,672
2019-09-11 $3.06 $3.09 $3.06 $3.09 $2.40 138,936
2019-09-10 $3.07 $3.07 $3.05 $3.07 $2.39 117,904
2019-09-09 $3.05 $3.07 $3.05 $3.07 $2.39 98,456
2019-09-06 $3.07 $3.08 $3.06 $3.07 $2.37 196,911
2019-09-05 $3.07 $3.08 $3.06 $3.06 $2.36 229,320
2019-09-04 $3.06 $3.07 $3.05 $3.07 $2.37 150,588
2019-09-03 $3.04 $3.06 $3.03 $3.06 $2.36 224,088
2019-08-30 $3.04 $3.06 $3.04 $3.04 $2.35 93,396
2019-08-29 $3.05 $3.06 $3.04 $3.05 $2.36 83,966
2019-08-28 $3.05 $3.06 $3.04 $3.04 $2.35 82,873
2019-08-27 $3.06 $3.06 $3.05 $3.06 $2.36 99,340
2019-08-26 $3.08 $3.08 $3.04 $3.05 $2.36 187,026
2019-08-23 $3.06 $3.08 $3.06 $3.08 $2.38 177,961
2019-08-22 $3.06 $3.07 $3.05 $3.07 $2.37 167,600
2019-08-21 $3.03 $3.05 $3.03 $3.05 $2.36 55,916
2019-08-20 $3.01 $3.04 $3.01 $3.04 $2.35 81,196
2019-08-19 $3.02 $3.03 $3.01 $3.01 $2.32 182,580
2019-08-16 $3.04 $3.04 $3.01 $3.01 $2.32 150,137
2019-08-15 $3.03 $3.03 $3.02 $3.03 $2.34 111,282
2019-08-14 $3.05 $3.06 $3.01 $3.02 $2.33 212,951
2019-08-13 $3.06 $3.07 $3.05 $3.05 $2.36 69,285
2019-08-12 $3.06 $3.07 $3.04 $3.06 $2.36 183,877
2019-08-09 $3.05 $3.07 $3.05 $3.06 $2.36 53,735
2019-08-08 $3.05 $3.07 $3.05 $3.06 $2.36 141,827
2019-08-07 $3.06 $3.06 $3.05 $3.05 $2.36 105,048
2019-08-06 $3.08 $3.09 $3.07 $3.09 $2.37 182,895
2019-08-05 $3.08 $3.08 $3.06 $3.08 $2.36 469,809
2019-08-02 $3.08 $3.09 $3.08 $3.08 $2.36 151,571
2019-08-01 $3.08 $3.09 $3.08 $3.09 $2.37 88,415
2019-07-31 $3.09 $3.09 $3.08 $3.08 $2.36 122,231
2019-07-30 $3.09 $3.10 $3.08 $3.09 $2.37 118,177
2019-07-29 $3.08 $3.09 $3.08 $3.09 $2.37 125,386
2019-07-26 $3.08 $3.09 $3.08 $3.08 $2.36 141,845
2019-07-25 $3.09 $3.10 $3.08 $3.08 $2.36 165,395
2019-07-24 $3.08 $3.10 $3.07 $3.10 $2.38 220,576
2019-07-23 $3.07 $3.09 $3.07 $3.07 $2.35 177,061
2019-07-22 $3.07 $3.08 $3.07 $3.08 $2.36 89,979
2019-07-19 $3.08 $3.08 $3.07 $3.07 $2.35 95,021
2019-07-18 $3.07 $3.08 $3.07 $3.08 $2.36 56,625
2019-07-17 $3.07 $3.08 $3.06 $3.07 $2.35 73,541
2019-07-16 $3.06 $3.08 $3.06 $3.08 $2.36 89,882
2019-07-15 $3.06 $3.07 $3.06 $3.06 $2.35 116,208
2019-07-12 $3.06 $3.08 $3.06 $3.06 $2.35 232,274
2019-07-11 $3.07 $3.08 $3.06 $3.07 $2.35 148,877
2019-07-10 $3.06 $3.07 $3.06 $3.07 $2.35 109,930
2019-07-09 $3.07 $3.07 $3.04 $3.06 $2.35 174,528
2019-07-08 $3.09 $3.09 $3.07 $3.08 $2.35 191,332
2019-07-05 $3.09 $3.10 $3.08 $3.09 $2.35 194,411
2019-07-03 $3.08 $3.10 $3.08 $3.10 $2.36 197,643
2019-07-02 $3.07 $3.10 $3.06 $3.08 $2.35 391,920
2019-07-01 $3.07 $3.08 $3.06 $3.08 $2.35 190,974
2019-06-28 $3.05 $3.06 $3.04 $3.06 $2.33 117,020
2019-06-27 $3.05 $3.06 $3.04 $3.05 $2.32 238,669
2019-06-26 $3.04 $3.06 $3.04 $3.06 $2.33 110,211
2019-06-25 $3.05 $3.06 $3.04 $3.04 $2.31 192,083
2019-06-24 $3.06 $3.07 $3.04 $3.07 $2.34 211,251
2019-06-21 $3.05 $3.06 $3.04 $3.05 $2.32 113,971
2019-06-20 $3.06 $3.07 $3.06 $3.06 $2.33 103,836
2019-06-19 $3.05 $3.06 $3.05 $3.05 $2.32 63,419
2019-06-18 $3.04 $3.06 $3.04 $3.05 $2.32 144,984
2019-06-17 $3.04 $3.04 $3.02 $3.04 $2.31 203,245
2019-06-14 $3.03 $3.04 $3.03 $3.03 $2.31 37,703
2019-06-13 $3.02 $3.04 $3.02 $3.03 $2.31 95,425
2019-06-12 $3.03 $3.04 $3.02 $3.03 $2.31 149,814
2019-06-11 $3.02 $3.04 $3.02 $3.03 $2.31 102,751
2019-06-10 $3.01 $3.04 $3.00 $3.01 $2.29 143,356
2019-06-07 $3.01 $3.02 $3.00 $3.01 $2.29 134,898
2019-06-06 $3.02 $3.03 $3.01 $3.03 $2.29 129,195
2019-06-05 $3.01 $3.03 $2.99 $3.03 $2.29 172,325
2019-06-04 $2.98 $3.00 $2.97 $2.99 $2.26 134,640
2019-06-03 $2.98 $2.99 $2.96 $2.97 $2.25 192,017
2019-05-31 $3.01 $3.02 $2.99 $3.00 $2.27 193,479
2019-05-30 $3.03 $3.06 $3.01 $3.02 $2.28 146,817
2019-05-29 $3.05 $3.06 $3.03 $3.04 $2.30 79,924
2019-05-28 $3.06 $3.07 $3.05 $3.05 $2.31 116,588
2019-05-24 $3.06 $3.07 $3.06 $3.06 $2.31 107,675
2019-05-23 $3.08 $3.08 $3.05 $3.05 $2.31 118,366
2019-05-22 $3.07 $3.08 $3.05 $3.08 $2.33 239,604
2019-05-21 $3.04 $3.05 $3.04 $3.05 $2.31 116,197
2019-05-20 $3.03 $3.04 $3.03 $3.04 $2.30 111,778
2019-05-17 $3.04 $3.05 $3.03 $3.03 $2.29 89,837
2019-05-16 $3.05 $3.06 $3.02 $3.03 $2.29 182,584
2019-05-15 $3.05 $3.05 $3.04 $3.05 $2.31 93,291
2019-05-14 $3.04 $3.06 $3.04 $3.04 $2.30 155,809
2019-05-13 $3.07 $3.07 $3.03 $3.04 $2.30 196,538
2019-05-10 $3.06 $3.08 $3.06 $3.08 $2.33 66,805
2019-05-09 $3.08 $3.08 $3.06 $3.06 $2.31 137,718
2019-05-08 $3.08 $3.09 $3.08 $3.09 $2.34 92,242
2019-05-07 $3.07 $3.12 $3.07 $3.07 $2.32 203,918
2019-05-06 $3.11 $3.14 $3.11 $3.13 $2.35 257,154
2019-05-03 $3.11 $3.12 $3.09 $3.12 $2.34 244,894
2019-05-02 $3.11 $3.12 $3.09 $3.10 $2.33 168,174
2019-05-01 $3.08 $3.11 $3.08 $3.10 $2.33 216,454
2019-04-30 $3.07 $3.09 $3.06 $3.08 $2.31 145,293
2019-04-29 $3.06 $3.07 $3.05 $3.07 $2.30 117,979
2019-04-26 $3.05 $3.08 $3.05 $3.06 $2.30 270,450
2019-04-25 $3.07 $3.07 $3.04 $3.04 $2.28 444,244
2019-04-24 $3.08 $3.09 $3.07 $3.09 $2.32 167,751
2019-04-23 $3.07 $3.08 $3.06 $3.08 $2.31 242,384
2019-04-22 $3.06 $3.08 $3.05 $3.07 $2.30 223,836
2019-04-18 $3.07 $3.08 $3.06 $3.06 $2.30 183,527
2019-04-17 $3.08 $3.09 $3.07 $3.08 $2.31 127,930
2019-04-16 $3.09 $3.09 $3.07 $3.07 $2.30 145,155
2019-04-15 $3.09 $3.10 $3.08 $3.08 $2.31 190,377
2019-04-12 $3.09 $3.10 $3.07 $3.09 $2.32 203,408
2019-04-11 $3.08 $3.09 $3.07 $3.08 $2.31 119,474
2019-04-10 $3.07 $3.09 $3.06 $3.08 $2.31 179,541
2019-04-09 $3.10 $3.10 $3.06 $3.08 $2.31 463,790
2019-04-08 $3.13 $3.15 $3.12 $3.12 $2.32 265,514
2019-04-05 $3.15 $3.15 $3.12 $3.13 $2.33 240,070
2019-04-04 $3.13 $3.14 $3.13 $3.14 $2.34 119,366
2019-04-03 $3.14 $3.14 $3.11 $3.12 $2.32 140,533
2019-04-02 $3.14 $3.14 $3.10 $3.13 $2.33 283,323
2019-04-01 $3.09 $3.13 $3.07 $3.13 $2.33 274,500
2019-03-29 $3.08 $3.08 $3.07 $3.07 $2.29 116,464
2019-03-28 $3.07 $3.08 $3.07 $3.08 $2.29 99,899
2019-03-27 $3.09 $3.09 $3.06 $3.06 $2.28 163,163
2019-03-26 $3.10 $3.10 $3.08 $3.08 $2.29 151,921
2019-03-25 $3.11 $3.11 $3.08 $3.10 $2.31 113,379
2019-03-22 $3.09 $3.12 $3.09 $3.10 $2.31 109,113
2019-03-21 $3.09 $3.11 $3.08 $3.09 $2.30 132,604
2019-03-20 $3.09 $3.10 $3.08 $3.09 $2.30 61,290
2019-03-19 $3.07 $3.10 $3.07 $3.09 $2.30 171,017
2019-03-18 $3.04 $3.06 $3.04 $3.06 $2.28 100,012
2019-03-15 $3.04 $3.07 $3.04 $3.04 $2.27 147,977
2019-03-14 $3.05 $3.06 $3.04 $3.04 $2.27 161,001
2019-03-13 $3.08 $3.08 $3.07 $3.07 $2.27 177,462
2019-03-12 $3.07 $3.09 $3.07 $3.07 $2.27 199,743
2019-03-11 $3.06 $3.07 $3.06 $3.07 $2.27 129,628
2019-03-08 $3.06 $3.07 $3.05 $3.06 $2.26 188,485
2019-03-07 $3.07 $3.08 $3.06 $3.06 $2.26 141,470
2019-03-06 $3.08 $3.08 $3.07 $3.08 $2.28 104,794
2019-03-05 $3.07 $3.10 $3.07 $3.07 $2.27 84,307
2019-03-04 $3.08 $3.10 $3.07 $3.08 $2.28 165,707
2019-03-01 $3.09 $3.10 $3.07 $3.08 $2.28 165,426
2019-02-28 $3.08 $3.09 $3.08 $3.09 $2.28 89,285
2019-02-27 $3.05 $3.08 $3.05 $3.08 $2.28 122,290
2019-02-26 $3.07 $3.08 $3.04 $3.06 $2.26 188,414
2019-02-25 $3.02 $3.07 $3.02 $3.07 $2.27 227,882
2019-02-22 $3.01 $3.02 $2.99 $3.02 $2.23 193,793
2019-02-21 $3.00 $3.00 $2.99 $3.00 $2.22 159,991
2019-02-20 $2.98 $3.01 $2.98 $3.01 $2.23 179,862
2019-02-19 $2.96 $2.99 $2.96 $2.98 $2.20 191,927
2019-02-15 $2.98 $2.98 $2.96 $2.98 $2.20 209,671
2019-02-14 $2.98 $2.98 $2.96 $2.97 $2.20 190,662
2019-02-13 $2.98 $2.99 $2.97 $2.98 $2.20 289,194
2019-02-12 $3.00 $3.00 $2.98 $2.99 $2.21 213,147
2019-02-11 $3.02 $3.02 $2.99 $2.99 $2.21 118,672
2019-02-08 $3.01 $3.03 $2.99 $3.03 $2.24 71,225
2019-02-07 $3.04 $3.05 $3.00 $3.01 $2.23 84,596
2019-02-06 $3.01 $3.05 $3.01 $3.05 $2.26 82,179
2019-02-05 $3.04 $3.05 $3.01 $3.03 $2.22 139,298
2019-02-04 $3.06 $3.06 $3.01 $3.04 $2.23 338,515
2019-02-01 $2.98 $3.00 $2.98 $2.99 $2.19 113,272
2019-01-31 $2.96 $2.98 $2.96 $2.97 $2.18 186,972
2019-01-30 $2.94 $2.96 $2.93 $2.96 $2.17 100,351
2019-01-29 $2.91 $2.93 $2.91 $2.92 $2.14 157,470
2019-01-28 $2.91 $2.93 $2.90 $2.93 $2.15 184,359
2019-01-25 $2.90 $2.92 $2.90 $2.91 $2.14 162,618
2019-01-24 $2.93 $2.93 $2.90 $2.91 $2.14 117,235
2019-01-23 $2.93 $2.95 $2.90 $2.92 $2.14 197,879
2019-01-22 $2.92 $2.93 $2.91 $2.92 $2.14 195,553
2019-01-18 $2.89 $2.92 $2.88 $2.92 $2.14 126,088
2019-01-17 $2.86 $2.90 $2.86 $2.88 $2.11 168,010
2019-01-16 $2.86 $2.90 $2.86 $2.90 $2.13 316,695
2019-01-15 $2.85 $2.87 $2.84 $2.86 $2.10 151,730
2019-01-14 $2.85 $2.87 $2.84 $2.84 $2.08 154,079
2019-01-11 $2.86 $2.87 $2.84 $2.86 $2.10 180,345
2019-01-10 $2.83 $2.85 $2.79 $2.85 $2.09 190,606
2019-01-09 $2.83 $2.85 $2.82 $2.83 $2.08 148,353
2019-01-08 $2.82 $2.83 $2.80 $2.83 $2.08 239,348
2019-01-07 $2.77 $2.81 $2.77 $2.80 $2.05 170,539
2019-01-04 $2.72 $2.77 $2.72 $2.76 $2.03 248,885
2019-01-03 $2.73 $2.73 $2.70 $2.72 $2.00 88,449
2019-01-02 $2.69 $2.74 $2.68 $2.73 $2.00 160,411
2018-12-31 $2.71 $2.72 $2.68 $2.71 $1.99 358,762
2018-12-28 $2.65 $2.72 $2.63 $2.70 $1.98 342,472
2018-12-27 $2.63 $2.66 $2.61 $2.65 $1.94 215,551
2018-12-26 $2.62 $2.69 $2.61 $2.68 $1.95 424,596
2018-12-24 $2.57 $2.62 $2.57 $2.62 $1.91 261,715
2018-12-21 $2.57 $2.62 $2.55 $2.57 $1.87 434,759
2018-12-20 $2.74 $2.74 $2.55 $2.60 $1.89 615,639
2018-12-19 $2.80 $2.80 $2.73 $2.73 $1.99 309,183
2018-12-18 $2.75 $2.77 $2.72 $2.76 $2.01 337,412
2018-12-17 $2.85 $2.88 $2.71 $2.72 $1.98 390,893
2018-12-14 $2.90 $2.90 $2.84 $2.85 $2.07 259,458
2018-12-13 $2.93 $2.93 $2.92 $2.92 $2.12 77,795
2018-12-12 $2.90 $2.92 $2.90 $2.92 $2.12 86,957
2018-12-11 $2.95 $2.95 $2.89 $2.90 $2.11 88,495
2018-12-10 $2.94 $2.95 $2.93 $2.94 $2.14 127,165
2018-12-07 $2.92 $2.95 $2.92 $2.94 $2.14 120,953
2018-12-06 $2.87 $2.94 $2.87 $2.92 $2.12 302,884
2018-12-04 $2.97 $2.98 $2.94 $2.94 $2.14 198,005
2018-12-03 $2.99 $3.01 $2.97 $2.99 $2.16 319,310
2018-11-30 $2.96 $3.00 $2.94 $2.97 $2.14 199,131
2018-11-29 $2.95 $2.97 $2.93 $2.95 $2.13 350,850
2018-11-28 $2.91 $2.94 $2.91 $2.94 $2.12 250,700
2018-11-27 $2.92 $2.93 $2.91 $2.91 $2.10 171,670
2018-11-26 $2.94 $2.94 $2.90 $2.93 $2.11 109,074
2018-11-23 $2.91 $2.93 $2.89 $2.92 $2.11 255,672
2018-11-21 $2.91 $2.91 $2.87 $2.89 $2.09 231,670
2018-11-20 $2.90 $2.90 $2.86 $2.87 $2.07 245,406
2018-11-19 $2.90 $2.91 $2.90 $2.90 $2.09 103,201
2018-11-16 $2.91 $2.92 $2.89 $2.90 $2.09 180,398
2018-11-15 $2.93 $2.93 $2.90 $2.91 $2.10 164,457
2018-11-14 $2.95 $2.96 $2.92 $2.94 $2.12 144,301
2018-11-13 $2.95 $2.96 $2.94 $2.95 $2.13 74,776
2018-11-12 $2.96 $2.97 $2.94 $2.94 $2.12 166,178
2018-11-09 $2.96 $2.97 $2.96 $2.96 $2.14 95,645
2018-11-08 $2.96 $2.97 $2.96 $2.96 $2.14 68,490
2018-11-07 $2.96 $2.96 $2.95 $2.95 $2.13 75,545
2018-11-06 $2.93 $2.94 $2.93 $2.93 $2.11 69,257
2018-11-05 $2.95 $2.97 $2.92 $2.94 $2.12 165,243
2018-11-02 $2.96 $2.97 $2.96 $2.96 $2.12 117,762
2018-11-01 $2.94 $2.96 $2.93 $2.95 $2.11 155,357
2018-10-31 $2.95 $2.96 $2.92 $2.93 $2.10 284,037
2018-10-30 $2.93 $2.95 $2.93 $2.94 $2.10 153,553
2018-10-29 $2.96 $2.98 $2.93 $2.93 $2.10 143,488
2018-10-26 $2.98 $2.99 $2.91 $2.96 $2.12 285,610
2018-10-25 $3.00 $3.00 $2.97 $2.98 $2.13 221,485
2018-10-24 $3.00 $3.00 $2.98 $2.99 $2.14 247,812
2018-10-23 $2.99 $2.99 $2.94 $2.99 $2.14 299,586
2018-10-22 $3.01 $3.02 $3.00 $3.00 $2.15 172,343
2018-10-19 $3.02 $3.03 $3.01 $3.01 $2.15 158,477
2018-10-18 $3.02 $3.04 $3.02 $3.02 $2.16 210,891
2018-10-17 $3.05 $3.05 $3.02 $3.04 $2.18 230,761
2018-10-16 $3.01 $3.04 $3.01 $3.04 $2.18 220,762
2018-10-15 $3.01 $3.03 $2.99 $3.00 $2.15 323,571
2018-10-12 $3.05 $3.06 $3.01 $3.02 $2.16 216,486
2018-10-11 $3.09 $3.10 $3.00 $3.01 $2.15 486,908
2018-10-10 $3.14 $3.14 $3.08 $3.09 $2.21 274,531
2018-10-09 $3.22 $3.22 $3.14 $3.14 $2.25 172,897
2018-10-08 $3.20 $3.23 $3.20 $3.21 $2.28 152,926
2018-10-05 $3.22 $3.23 $3.20 $3.20 $2.27 111,637
2018-10-04 $3.25 $3.26 $3.23 $3.25 $2.31 115,690
2018-10-03 $3.25 $3.26 $3.25 $3.25 $2.31 98,542
2018-10-02 $3.24 $3.26 $3.23 $3.26 $2.32 90,765
2018-10-01 $3.23 $3.25 $3.22 $3.24 $2.30 94,861
2018-09-28 $3.24 $3.26 $3.22 $3.22 $2.29 154,499
2018-09-27 $3.24 $3.25 $3.22 $3.23 $2.29 202,300
2018-09-26 $3.23 $3.24 $3.22 $3.22 $2.29 223,299
2018-09-25 $3.21 $3.22 $3.20 $3.21 $2.28 184,127
2018-09-24 $3.21 $3.21 $3.18 $3.21 $2.28 156,491
2018-09-21 $3.19 $3.20 $3.18 $3.20 $2.27 236,025
2018-09-20 $3.18 $3.20 $3.17 $3.18 $2.26 70,236
2018-09-19 $3.17 $3.18 $3.16 $3.17 $2.25 78,069
2018-09-18 $3.18 $3.19 $3.16 $3.16 $2.25 139,280
2018-09-17 $3.17 $3.18 $3.16 $3.18 $2.26 174,000
2018-09-14 $3.20 $3.20 $3.17 $3.17 $2.25 111,359
2018-09-13 $3.18 $3.21 $3.18 $3.19 $2.27 310,712
2018-09-12 $3.19 $3.19 $3.16 $3.17 $2.25 105,416
2018-09-11 $3.18 $3.18 $3.16 $3.18 $2.26 111,246
2018-09-10 $3.18 $3.20 $3.17 $3.20 $2.26 169,401
2018-09-07 $3.17 $3.18 $3.16 $3.18 $2.24 112,871
2018-09-06 $3.19 $3.19 $3.17 $3.17 $2.24 159,681
2018-09-05 $3.18 $3.19 $3.18 $3.18 $2.24 104,353
2018-09-04 $3.18 $3.20 $3.18 $3.18 $2.24 149,635
2018-08-31 $3.17 $3.19 $3.17 $3.18 $2.24 67,821
2018-08-30 $3.17 $3.19 $3.17 $3.18 $2.24 87,400
2018-08-29 $3.19 $3.20 $3.16 $3.16 $2.23 169,282
2018-08-28 $3.19 $3.20 $3.18 $3.18 $2.24 271,891
2018-08-27 $3.18 $3.18 $3.17 $3.17 $2.24 138,616
2018-08-24 $3.17 $3.18 $3.16 $3.17 $2.24 182,817
2018-08-23 $3.16 $3.17 $3.15 $3.16 $2.23 91,221
2018-08-22 $3.15 $3.16 $3.14 $3.16 $2.23 116,478
2018-08-21 $3.15 $3.16 $3.13 $3.14 $2.21 98,290
2018-08-20 $3.14 $3.15 $3.14 $3.15 $2.22 103,414
2018-08-17 $3.14 $3.14 $3.13 $3.13 $2.21 85,844
2018-08-16 $3.16 $3.16 $3.13 $3.14 $2.21 145,182
2018-08-15 $3.15 $3.16 $3.13 $3.16 $2.23 163,857
2018-08-14 $3.14 $3.15 $3.14 $3.15 $2.22 99,647
2018-08-13 $3.15 $3.15 $3.13 $3.14 $2.21 151,120
2018-08-10 $3.14 $3.15 $3.13 $3.15 $2.22 116,614
2018-08-09 $3.14 $3.16 $3.14 $3.15 $2.22 94,586
2018-08-08 $3.17 $3.17 $3.16 $3.17 $2.22 130,563
2018-08-07 $3.15 $3.17 $3.15 $3.16 $2.21 131,594
2018-08-06 $3.14 $3.16 $3.13 $3.16 $2.21 107,214
2018-08-03 $3.15 $3.16 $3.14 $3.14 $2.20 169,668
2018-08-02 $3.15 $3.16 $3.13 $3.15 $2.21 158,130
2018-08-01 $3.14 $3.15 $3.12 $3.15 $2.21 266,916
2018-07-31 $3.13 $3.14 $3.12 $3.14 $2.20 188,513
2018-07-30 $3.13 $3.13 $3.11 $3.13 $2.19 129,830
2018-07-27 $3.12 $3.13 $3.11 $3.12 $2.18 169,484
2018-07-26 $3.13 $3.13 $3.10 $3.12 $2.18 201,800
2018-07-25 $3.11 $3.13 $3.11 $3.11 $2.18 99,485
2018-07-24 $3.11 $3.14 $3.11 $3.13 $2.19 242,732
2018-07-23 $3.10 $3.11 $3.09 $3.11 $2.18 167,976
2018-07-20 $3.09 $3.10 $3.09 $3.10 $2.17 87,786
2018-07-19 $3.09 $3.11 $3.09 $3.09 $2.16 105,486
2018-07-18 $3.10 $3.11 $3.09 $3.11 $2.18 109,006
2018-07-17 $3.08 $3.10 $3.08 $3.09 $2.16 92,433
2018-07-16 $3.10 $3.11 $3.08 $3.10 $2.17 357,667
2018-07-13 $3.11 $3.12 $3.10 $3.10 $2.17 196,002
2018-07-12 $3.11 $3.12 $3.11 $3.12 $2.18 139,385
2018-07-11 $3.11 $3.12 $3.11 $3.11 $2.18 167,517
2018-07-10 $3.14 $3.15 $3.12 $3.14 $2.18 341,915
2018-07-09 $3.14 $3.14 $3.12 $3.14 $2.18 231,051
2018-07-06 $3.14 $3.14 $3.12 $3.13 $2.17 141,200
2018-07-05 $3.13 $3.14 $3.12 $3.14 $2.18 158,370
2018-07-03 $3.15 $3.15 $3.12 $3.13 $2.17 143,758
2018-07-02 $3.13 $3.15 $3.12 $3.12 $2.17 106,573
2018-06-29 $3.14 $3.15 $3.13 $3.15 $2.19 118,555
2018-06-28 $3.14 $3.15 $3.12 $3.14 $2.18 208,388
2018-06-27 $3.14 $3.15 $3.14 $3.14 $2.18 129,847
2018-06-26 $3.15 $3.16 $3.14 $3.15 $2.19 143,943
2018-06-25 $3.16 $3.16 $3.14 $3.15 $2.19 194,105
2018-06-22 $3.15 $3.15 $3.14 $3.15 $2.19 196,984
2018-06-21 $3.16 $3.16 $3.13 $3.15 $2.19 182,477
2018-06-20 $3.14 $3.15 $3.14 $3.14 $2.18 126,773
2018-06-19 $3.13 $3.15 $3.13 $3.15 $2.19 208,790
2018-06-18 $3.13 $3.15 $3.13 $3.14 $2.18 141,821
2018-06-15 $3.14 $3.15 $3.13 $3.13 $2.17 100,838
2018-06-14 $3.15 $3.16 $3.14 $3.14 $2.18 115,860
2018-06-13 $3.15 $3.15 $3.13 $3.15 $2.19 76,244
2018-06-12 $3.13 $3.15 $3.13 $3.14 $2.18 149,452
2018-06-11 $3.14 $3.15 $3.12 $3.14 $2.18 191,387
2018-06-08 $3.11 $3.15 $3.11 $3.13 $2.17 390,694
2018-06-07 $3.10 $3.14 $3.09 $3.12 $2.17 367,041
2018-06-06 $3.14 $3.14 $3.12 $3.13 $2.17 157,748
2018-06-05 $3.15 $3.16 $3.14 $3.16 $2.18 211,496
2018-06-04 $3.14 $3.16 $3.14 $3.15 $2.17 62,063
2018-06-01 $3.14 $3.16 $3.14 $3.15 $2.17 115,320
2018-05-31 $3.15 $3.15 $3.14 $3.15 $2.17 127,706
2018-05-30 $3.14 $3.15 $3.14 $3.15 $2.17 101,286
2018-05-29 $3.16 $3.16 $3.12 $3.15 $2.17 210,792
2018-05-25 $3.17 $3.17 $3.15 $3.16 $2.18 79,204
2018-05-24 $3.15 $3.17 $3.15 $3.15 $2.17 180,440
2018-05-23 $3.15 $3.16 $3.14 $3.15 $2.17 107,150
2018-05-22 $3.16 $3.16 $3.14 $3.16 $2.18 136,180
2018-05-21 $3.14 $3.16 $3.14 $3.15 $2.17 144,045
2018-05-18 $3.15 $3.15 $3.13 $3.14 $2.17 110,037
2018-05-17 $3.14 $3.15 $3.13 $3.15 $2.17 92,900
2018-05-16 $3.14 $3.15 $3.13 $3.14 $2.17 138,986
2018-05-15 $3.16 $3.16 $3.12 $3.15 $2.17 184,622
2018-05-14 $3.16 $3.17 $3.14 $3.16 $2.18 226,295
2018-05-11 $3.16 $3.17 $3.16 $3.17 $2.19 112,957
2018-05-10 $3.16 $3.16 $3.14 $3.16 $2.18 141,388
2018-05-09 $3.16 $3.16 $3.14 $3.16 $2.18 132,500
2018-05-08 $3.14 $3.16 $3.14 $3.15 $2.17 135,634
2018-05-07 $3.16 $3.16 $3.13 $3.13 $2.16 184,697
2018-05-04 $3.16 $3.18 $3.16 $3.18 $2.18 171,763
2018-05-03 $3.17 $3.17 $3.16 $3.16 $2.16 100,522
2018-05-02 $3.16 $3.17 $3.15 $3.15 $2.16 91,869
2018-05-01 $3.16 $3.17 $3.15 $3.16 $2.16 255,228
2018-04-30 $3.17 $3.17 $3.16 $3.16 $2.16 111,253
2018-04-27 $3.17 $3.18 $3.16 $3.17 $2.17 181,696
2018-04-26 $3.18 $3.19 $3.17 $3.18 $2.18 144,105
2018-04-25 $3.19 $3.19 $3.17 $3.18 $2.18 138,193
2018-04-24 $3.20 $3.20 $3.17 $3.18 $2.18 257,522
2018-04-23 $3.17 $3.19 $3.17 $3.18 $2.18 88,055
2018-04-20 $3.18 $3.19 $3.16 $3.17 $2.17 131,678
2018-04-19 $3.19 $3.21 $3.18 $3.18 $2.18 234,150
2018-04-18 $3.19 $3.21 $3.18 $3.18 $2.18 246,043
2018-04-17 $3.20 $3.21 $3.19 $3.21 $2.20 228,561
2018-04-16 $3.18 $3.20 $3.18 $3.20 $2.19 143,441
2018-04-13 $3.18 $3.19 $3.17 $3.17 $2.17 203,912
2018-04-12 $3.17 $3.20 $3.17 $3.18 $2.18 210,152
2018-04-11 $3.19 $3.20 $3.18 $3.19 $2.18 154,295
2018-04-10 $3.17 $3.18 $3.17 $3.18 $2.18 212,852
2018-04-09 $3.18 $3.20 $3.18 $3.19 $2.17 155,511
2018-04-06 $3.19 $3.20 $3.18 $3.19 $2.17 134,709
2018-04-05 $3.18 $3.19 $3.18 $3.19 $2.17 126,738
2018-04-04 $3.15 $3.18 $3.15 $3.17 $2.15 96,598
2018-04-03 $3.17 $3.18 $3.17 $3.18 $2.16 161,705
2018-04-02 $3.17 $3.18 $3.16 $3.16 $2.15 154,672
2018-03-29 $3.18 $3.19 $3.18 $3.19 $2.17 270,804
2018-03-28 $3.18 $3.19 $3.15 $3.19 $2.17 201,807
2018-03-27 $3.16 $3.18 $3.16 $3.17 $2.15 73,410
2018-03-26 $3.16 $3.17 $3.15 $3.17 $2.15 164,105
2018-03-23 $3.15 $3.18 $3.15 $3.16 $2.15 111,786
2018-03-22 $3.17 $3.19 $3.16 $3.16 $2.15 119,360
2018-03-21 $3.19 $3.19 $3.17 $3.17 $2.15 161,167
2018-03-20 $3.18 $3.19 $3.17 $3.19 $2.17 126,917
2018-03-19 $3.22 $3.22 $3.18 $3.19 $2.17 69,368
2018-03-16 $3.22 $3.22 $3.20 $3.21 $2.18 151,853
2018-03-15 $3.20 $3.22 $3.20 $3.22 $2.19 81,595
2018-03-14 $3.22 $3.22 $3.20 $3.20 $2.17 143,400
2018-03-13 $3.25 $3.25 $3.22 $3.22 $2.17 119,336
2018-03-12 $3.24 $3.25 $3.22 $3.25 $2.19 214,595
2018-03-09 $3.22 $3.25 $3.22 $3.24 $2.19 143,337
2018-03-08 $3.22 $3.23 $3.21 $3.22 $2.17 95,058
2018-03-07 $3.21 $3.22 $3.20 $3.22 $2.17 83,287
2018-03-06 $3.21 $3.22 $3.19 $3.21 $2.17 139,376
2018-03-05 $3.20 $3.21 $3.19 $3.21 $2.17 97,726
2018-03-02 $3.19 $3.22 $3.18 $3.21 $2.17 150,329
2018-03-01 $3.21 $3.22 $3.20 $3.21 $2.17 117,425
2018-02-28 $3.22 $3.22 $3.21 $3.21 $2.17 88,125
2018-02-27 $3.22 $3.23 $3.21 $3.22 $2.17 84,612
2018-02-26 $3.22 $3.24 $3.21 $3.22 $2.17 223,692
2018-02-23 $3.21 $3.22 $3.21 $3.21 $2.17 167,191
2018-02-22 $3.21 $3.22 $3.20 $3.22 $2.17 146,961
2018-02-21 $3.19 $3.21 $3.19 $3.20 $2.16 192,347
2018-02-20 $3.18 $3.20 $3.18 $3.20 $2.16 118,060
2018-02-16 $3.18 $3.20 $3.17 $3.19 $2.15 104,792
2018-02-15 $3.18 $3.19 $3.16 $3.18 $2.14 331,793
2018-02-14 $3.15 $3.18 $3.15 $3.17 $2.14 138,698
2018-02-13 $3.17 $3.19 $3.15 $3.18 $2.14 223,794
2018-02-12 $3.20 $3.21 $3.16 $3.18 $2.14 248,103
2018-02-09 $3.19 $3.20 $3.14 $3.19 $2.15 313,787
2018-02-08 $3.23 $3.24 $3.18 $3.19 $2.15 204,252
2018-02-07 $3.18 $3.26 $3.18 $3.24 $2.19 184,990
2018-02-06 $3.16 $3.23 $3.15 $3.19 $2.15 261,889
2018-02-05 $3.25 $3.28 $3.19 $3.21 $2.15 295,826
2018-02-02 $3.26 $3.28 $3.25 $3.26 $2.18 245,526
2018-02-01 $3.29 $3.30 $3.27 $3.28 $2.20 165,583
2018-01-31 $3.26 $3.30 $3.26 $3.29 $2.20 254,595
2018-01-30 $3.30 $3.30 $3.26 $3.27 $2.19 329,343
2018-01-29 $3.33 $3.33 $3.30 $3.31 $2.22 259,080
2018-01-26 $3.35 $3.35 $3.31 $3.35 $2.24 446,882
2018-01-25 $3.34 $3.35 $3.31 $3.35 $2.24 229,372
2018-01-24 $3.33 $3.35 $3.32 $3.34 $2.24 218,593
2018-01-23 $3.33 $3.34 $3.32 $3.34 $2.24 174,288
2018-01-22 $3.34 $3.35 $3.32 $3.34 $2.24 295,434
2018-01-19 $3.34 $3.35 $3.31 $3.34 $2.24 148,270
2018-01-18 $3.36 $3.36 $3.32 $3.33 $2.23 188,683
2018-01-17 $3.36 $3.36 $3.34 $3.36 $2.25 208,815
2018-01-16 $3.34 $3.36 $3.33 $3.35 $2.24 282,330
2018-01-12 $3.35 $3.36 $3.34 $3.34 $2.24 239,088
2018-01-11 $3.36 $3.36 $3.34 $3.36 $2.25 140,865
2018-01-10 $3.36 $3.37 $3.34 $3.36 $2.25 272,002
2018-01-09 $3.36 $3.37 $3.34 $3.34 $2.24 209,540
2018-01-08 $3.36 $3.37 $3.35 $3.35 $2.24 247,386
2018-01-05 $3.35 $3.36 $3.35 $3.36 $2.25 124,200
2018-01-04 $3.33 $3.36 $3.33 $3.36 $2.25 251,204
2018-01-03 $3.32 $3.34 $3.31 $3.33 $2.23 314,088
2018-01-02 $3.34 $3.34 $3.30 $3.30 $2.21 239,131
2017-12-29 $3.31 $3.34 $3.30 $3.34 $2.24 272,959
2017-12-28 $3.29 $3.32 $3.29 $3.30 $2.21 225,016
2017-12-27 $3.34 $3.35 $3.31 $3.33 $2.21 305,408
2017-12-26 $3.33 $3.34 $3.31 $3.33 $2.21 218,598
2017-12-22 $3.31 $3.34 $3.30 $3.33 $2.21 663,699
2017-12-21 $3.32 $3.34 $3.31 $3.33 $2.21 343,620
2017-12-20 $3.33 $3.35 $3.32 $3.34 $2.22 400,244
2017-12-19 $3.32 $3.33 $3.30 $3.32 $2.21 384,631
2017-12-18 $3.31 $3.32 $3.30 $3.32 $2.21 318,242
2017-12-15 $3.31 $3.32 $3.29 $3.31 $2.20 178,395
2017-12-14 $3.29 $3.32 $3.29 $3.31 $2.20 323,392
2017-12-13 $3.28 $3.31 $3.26 $3.30 $2.19 446,703
2017-12-12 $3.30 $3.30 $3.28 $3.29 $2.19 255,706
2017-12-11 $3.28 $3.30 $3.27 $3.29 $2.19 380,139
2017-12-08 $3.31 $3.32 $3.29 $3.30 $2.19 362,392
2017-12-07 $3.32 $3.32 $3.30 $3.31 $2.20 206,308
2017-12-06 $3.33 $3.34 $3.32 $3.32 $2.21 219,474
2017-12-05 $3.34 $3.35 $3.33 $3.33 $2.21 74,450
2017-12-04 $3.34 $3.36 $3.34 $3.36 $2.22 240,550
2017-12-01 $3.36 $3.36 $3.32 $3.35 $2.21 278,137
2017-11-30 $3.36 $3.37 $3.33 $3.34 $2.20 167,997
2017-11-29 $3.37 $3.37 $3.34 $3.36 $2.22 130,828
2017-11-28 $3.37 $3.38 $3.36 $3.38 $2.23 180,008
2017-11-27 $3.38 $3.39 $3.35 $3.36 $2.22 150,862
2017-11-24 $3.36 $3.39 $3.35 $3.39 $2.24 164,034
2017-11-22 $3.34 $3.35 $3.31 $3.34 $2.20 200,437
2017-11-21 $3.32 $3.34 $3.32 $3.33 $2.20 200,841
2017-11-20 $3.35 $3.36 $3.33 $3.34 $2.20 169,907
2017-11-17 $3.31 $3.36 $3.31 $3.34 $2.20 189,485
2017-11-16 $3.28 $3.32 $3.28 $3.31 $2.19 326,302
2017-11-15 $3.22 $3.27 $3.21 $3.26 $2.15 563,715
2017-11-14 $3.28 $3.30 $3.21 $3.25 $2.15 577,084
2017-11-13 $3.37 $3.38 $3.29 $3.30 $2.18 357,353
2017-11-10 $3.40 $3.42 $3.36 $3.38 $2.23 352,664
2017-11-09 $3.46 $3.46 $3.41 $3.42 $2.26 157,289
2017-11-08 $3.48 $3.48 $3.46 $3.47 $2.29 124,622
2017-11-07 $3.46 $3.48 $3.46 $3.48 $2.30 105,482
2017-11-06 $3.46 $3.49 $3.46 $3.48 $2.28 207,115
2017-11-03 $3.48 $3.48 $3.46 $3.46 $2.27 60,286
2017-11-02 $3.48 $3.49 $3.46 $3.48 $2.28 182,054
2017-11-01 $3.47 $3.49 $3.47 $3.49 $2.29 91,503
2017-10-31 $3.46 $3.48 $3.45 $3.48 $2.28 81,103
2017-10-30 $3.45 $3.47 $3.44 $3.45 $2.26 129,704
2017-10-27 $3.44 $3.47 $3.43 $3.46 $2.27 167,859
2017-10-26 $3.48 $3.48 $3.44 $3.45 $2.26 187,573
2017-10-25 $3.49 $3.50 $3.44 $3.47 $2.28 351,160
2017-10-24 $3.49 $3.51 $3.49 $3.49 $2.29 156,345
2017-10-23 $3.48 $3.49 $3.48 $3.49 $2.29 112,608
2017-10-20 $3.49 $3.49 $3.48 $3.49 $2.29 72,701
2017-10-19 $3.49 $3.49 $3.47 $3.48 $2.28 157,222
2017-10-18 $3.50 $3.51 $3.46 $3.49 $2.29 270,100
2017-10-17 $3.50 $3.51 $3.49 $3.51 $2.30 81,428
2017-10-16 $3.52 $3.52 $3.49 $3.51 $2.30 119,345
2017-10-13 $3.50 $3.51 $3.50 $3.51 $2.30 87,772
2017-10-12 $3.52 $3.53 $3.50 $3.51 $2.30 242,781
2017-10-11 $3.54 $3.54 $3.51 $3.52 $2.31 119,376
2017-10-10 $3.53 $3.57 $3.52 $3.55 $2.31 287,191
2017-10-09 $3.52 $3.54 $3.51 $3.54 $2.31 176,328
2017-10-06 $3.52 $3.54 $3.52 $3.54 $2.31 171,798
2017-10-05 $3.52 $3.54 $3.51 $3.53 $2.30 194,036
2017-10-04 $3.53 $3.53 $3.51 $3.52 $2.29 158,415
2017-10-03 $3.53 $3.53 $3.51 $3.53 $2.30 204,265
2017-10-02 $3.51 $3.53 $3.50 $3.53 $2.30 172,044
2017-09-29 $3.50 $3.53 $3.50 $3.53 $2.30 124,017
2017-09-28 $3.51 $3.51 $3.50 $3.51 $2.29 101,503
2017-09-27 $3.49 $3.51 $3.48 $3.50 $2.28 270,995
2017-09-26 $3.52 $3.53 $3.49 $3.50 $2.28 115,083
2017-09-25 $3.51 $3.52 $3.50 $3.52 $2.29 99,780
2017-09-22 $3.49 $3.52 $3.49 $3.50 $2.28 194,628
2017-09-21 $3.48 $3.49 $3.48 $3.49 $2.27 107,837
2017-09-20 $3.48 $3.49 $3.47 $3.49 $2.27 95,307
2017-09-19 $3.48 $3.50 $3.48 $3.49 $2.27 112,673
2017-09-18 $3.48 $3.50 $3.47 $3.48 $2.27 146,037
2017-09-15 $3.49 $3.51 $3.47 $3.48 $2.27 99,225
2017-09-14 $3.52 $3.53 $3.49 $3.49 $2.27 140,051
2017-09-13 $3.50 $3.53 $3.50 $3.52 $2.29 116,574
2017-09-12 $3.48 $3.53 $3.48 $3.52 $2.29 104,621
2017-09-11 $3.52 $3.53 $3.47 $3.48 $2.27 108,964
2017-09-08 $3.52 $3.54 $3.51 $3.53 $2.28 70,692
2017-09-07 $3.51 $3.54 $3.51 $3.53 $2.28 78,438
2017-09-06 $3.51 $3.52 $3.51 $3.51 $2.27 86,366
2017-09-05 $3.50 $3.52 $3.50 $3.52 $2.28 73,303
2017-09-01 $3.52 $3.53 $3.52 $3.52 $2.28 73,126
2017-08-31 $3.52 $3.52 $3.52 $3.52 $2.28 16,952
2017-08-30 $3.52 $3.53 $3.51 $3.52 $2.28 143,100
2017-08-29 $3.49 $3.51 $3.49 $3.51 $2.27 93,871
2017-08-28 $3.51 $3.52 $3.50 $3.50 $2.26 63,262
2017-08-25 $3.50 $3.51 $3.50 $3.51 $2.27 54,552
2017-08-24 $3.53 $3.53 $3.50 $3.51 $2.27 125,174
2017-08-23 $3.49 $3.53 $3.48 $3.52 $2.28 242,491
2017-08-22 $3.49 $3.50 $3.48 $3.49 $2.26 79,736
2017-08-21 $3.49 $3.50 $3.48 $3.50 $2.26 54,562
2017-08-18 $3.45 $3.50 $3.45 $3.49 $2.26 46,180
2017-08-17 $3.49 $3.50 $3.45 $3.45 $2.23 119,000
2017-08-16 $3.49 $3.50 $3.47 $3.50 $2.26 90,655
2017-08-15 $3.47 $3.48 $3.45 $3.47 $2.25 115,648
2017-08-14 $3.44 $3.47 $3.44 $3.47 $2.25 236,974
2017-08-11 $3.40 $3.47 $3.38 $3.42 $2.21 253,674
2017-08-10 $3.49 $3.50 $3.42 $3.42 $2.21 260,511
2017-08-09 $3.51 $3.52 $3.50 $3.50 $2.26 99,920
2017-08-08 $3.50 $3.52 $3.49 $3.52 $2.28 213,231
2017-08-07 $3.53 $3.54 $3.48 $3.49 $2.26 300,063
2017-08-04 $3.56 $3.56 $3.54 $3.56 $2.29 129,078
2017-08-03 $3.55 $3.57 $3.54 $3.55 $2.28 173,551
2017-08-02 $3.54 $3.56 $3.53 $3.56 $2.29 144,825
2017-08-01 $3.55 $3.55 $3.53 $3.53 $2.27 135,536
2017-07-31 $3.50 $3.55 $3.50 $3.55 $2.28 220,789
2017-07-28 $3.49 $3.52 $3.49 $3.50 $2.25 175,157
2017-07-27 $3.52 $3.53 $3.48 $3.50 $2.25 566,720
2017-07-26 $3.55 $3.56 $3.52 $3.53 $2.27 118,338
2017-07-25 $3.54 $3.55 $3.53 $3.54 $2.28 99,400
2017-07-24 $3.53 $3.55 $3.52 $3.54 $2.28 172,045
2017-07-21 $3.50 $3.53 $3.49 $3.53 $2.27 186,717
2017-07-20 $3.52 $3.53 $3.50 $3.51 $2.26 148,211
2017-07-19 $3.53 $3.54 $3.50 $3.51 $2.26 264,836
2017-07-18 $3.52 $3.53 $3.51 $3.53 $2.27 168,328
2017-07-17 $3.50 $3.51 $3.49 $3.51 $2.26 163,359
2017-07-14 $3.51 $3.52 $3.49 $3.49 $2.24 131,093
2017-07-13 $3.53 $3.53 $3.49 $3.49 $2.24 263,717
2017-07-12 $3.52 $3.54 $3.50 $3.54 $2.28 174,888
2017-07-11 $3.54 $3.54 $3.51 $3.52 $2.26 194,394
2017-07-10 $3.51 $3.52 $3.47 $3.51 $2.26 164,704
2017-07-07 $3.53 $3.54 $3.52 $3.52 $2.25 145,831
2017-07-06 $3.55 $3.55 $3.53 $3.53 $2.25 133,928
2017-07-05 $3.55 $3.56 $3.53 $3.56 $2.27 220,828
2017-07-03 $3.50 $3.53 $3.50 $3.53 $2.25 94,961
2017-06-30 $3.47 $3.51 $3.46 $3.50 $2.23 178,535
2017-06-29 $3.46 $3.48 $3.43 $3.47 $2.21 202,386
2017-06-28 $3.48 $3.50 $3.46 $3.46 $2.21 174,576
2017-06-27 $3.50 $3.50 $3.43 $3.48 $2.22 314,756
2017-06-26 $3.50 $3.51 $3.49 $3.50 $2.23 151,267
2017-06-23 $3.49 $3.50 $3.48 $3.50 $2.23 158,839
2017-06-22 $3.51 $3.51 $3.48 $3.48 $2.22 242,071
2017-06-21 $3.50 $3.51 $3.50 $3.51 $2.24 30,674
2017-06-20 $3.51 $3.52 $3.50 $3.50 $2.23 169,500
2017-06-19 $3.53 $3.54 $3.50 $3.52 $2.25 164,122
2017-06-16 $3.52 $3.53 $3.51 $3.52 $2.25 78,761
2017-06-15 $3.55 $3.56 $3.52 $3.52 $2.25 104,707
2017-06-14 $3.56 $3.56 $3.54 $3.56 $2.27 97,504
2017-06-13 $3.56 $3.57 $3.55 $3.56 $2.27 87,370
2017-06-12 $3.56 $3.56 $3.54 $3.56 $2.27 177,916
2017-06-09 $3.54 $3.56 $3.54 $3.55 $2.26 113,192
2017-06-08 $3.56 $3.56 $3.54 $3.55 $2.26 120,881
2017-06-07 $3.55 $3.59 $3.55 $3.56 $2.27 142,810
2017-06-06 $3.58 $3.60 $3.58 $3.58 $2.27 242,096
2017-06-05 $3.54 $3.59 $3.53 $3.59 $2.27 283,707
2017-06-02 $3.54 $3.54 $3.51 $3.54 $2.24 192,149
2017-06-01 $3.53 $3.55 $3.52 $3.54 $2.24 225,117
2017-05-31 $3.53 $3.55 $3.52 $3.54 $2.24 292,167
2017-05-30 $3.55 $3.55 $3.53 $3.54 $2.24 225,261
2017-05-26 $3.53 $3.55 $3.52 $3.55 $2.25 81,297
2017-05-25 $3.53 $3.54 $3.50 $3.52 $2.23 232,253
2017-05-24 $3.50 $3.53 $3.49 $3.53 $2.24 175,479
2017-05-23 $3.48 $3.51 $3.48 $3.48 $2.20 101,705
2017-05-22 $3.49 $3.49 $3.46 $3.48 $2.20 150,727
2017-05-19 $3.45 $3.49 $3.45 $3.49 $2.21 137,778
2017-05-18 $3.42 $3.47 $3.42 $3.45 $2.18 171,378
2017-05-17 $3.46 $3.48 $3.41 $3.43 $2.17 268,011
2017-05-16 $3.45 $3.48 $3.45 $3.46 $2.19 134,981
2017-05-15 $3.48 $3.48 $3.45 $3.47 $2.20 179,290
2017-05-12 $3.49 $3.50 $3.47 $3.48 $2.20 134,596
2017-05-11 $3.49 $3.50 $3.48 $3.49 $2.21 117,499
2017-05-10 $3.50 $3.51 $3.49 $3.49 $2.21 100,453
2017-05-09 $3.50 $3.51 $3.47 $3.50 $2.22 212,140
2017-05-08 $3.51 $3.52 $3.50 $3.50 $2.22 169,610
2017-05-05 $3.54 $3.54 $3.51 $3.54 $2.22 267,002
2017-05-04 $3.55 $3.55 $3.51 $3.53 $2.22 275,226
2017-05-03 $3.53 $3.55 $3.52 $3.55 $2.23 248,640
2017-05-02 $3.53 $3.55 $3.51 $3.53 $2.22 202,737
2017-05-01 $3.51 $3.54 $3.50 $3.53 $2.22 244,341
2017-04-28 $3.50 $3.53 $3.48 $3.49 $2.19 310,226
2017-04-27 $3.49 $3.50 $3.48 $3.50 $2.20 277,923
2017-04-26 $3.49 $3.51 $3.47 $3.49 $2.19 138,780
2017-04-25 $3.48 $3.49 $3.45 $3.49 $2.19 276,396
2017-04-24 $3.48 $3.48 $3.46 $3.46 $2.17 150,444
2017-04-21 $3.46 $3.47 $3.45 $3.47 $2.18 100,199
2017-04-20 $3.46 $3.47 $3.45 $3.46 $2.17 141,377
2017-04-19 $3.44 $3.46 $3.43 $3.45 $2.17 129,307
2017-04-18 $3.43 $3.45 $3.43 $3.44 $2.16 156,113
2017-04-17 $3.43 $3.44 $3.42 $3.43 $2.16 122,709
2017-04-13 $3.41 $3.44 $3.41 $3.43 $2.16 94,701
2017-04-12 $3.44 $3.44 $3.41 $3.42 $2.15 219,573
2017-04-11 $3.44 $3.44 $3.41 $3.44 $2.16 213,474
2017-04-10 $3.41 $3.46 $3.41 $3.46 $2.16 306,016
2017-04-07 $3.40 $3.41 $3.40 $3.41 $2.13 141,367
2017-04-06 $3.39 $3.40 $3.38 $3.39 $2.11 206,603
2017-04-05 $3.43 $3.44 $3.39 $3.39 $2.11 230,973
2017-04-04 $3.41 $3.44 $3.40 $3.43 $2.14 431,060
2017-04-03 $3.39 $3.41 $3.37 $3.41 $2.13 296,201
2017-03-31 $3.37 $3.39 $3.35 $3.39 $2.11 219,782
2017-03-30 $3.36 $3.38 $3.35 $3.37 $2.10 247,300
2017-03-29 $3.37 $3.38 $3.35 $3.36 $2.10 158,486
2017-03-28 $3.35 $3.38 $3.34 $3.37 $2.10 166,691
2017-03-27 $3.35 $3.36 $3.33 $3.35 $2.09 179,643
2017-03-24 $3.34 $3.36 $3.34 $3.36 $2.10 146,553
2017-03-23 $3.35 $3.35 $3.32 $3.33 $2.08 231,389
2017-03-22 $3.33 $3.35 $3.32 $3.35 $2.09 2,273
2017-03-21 $3.36 $3.36 $3.33 $3.33 $2.08 150,552
2017-03-20 $3.35 $3.36 $3.34 $3.36 $2.10 211,110
2017-03-17 $3.34 $3.37 $3.34 $3.35 $2.09 231,655
2017-03-16 $3.33 $3.35 $3.32 $3.34 $2.08 319,185
2017-03-15 $3.31 $3.34 $3.29 $3.32 $2.07 344,273
2017-03-14 $3.28 $3.31 $3.28 $3.31 $2.06 210,605
2017-03-13 $3.30 $3.32 $3.27 $3.29 $2.05 494,487
2017-03-10 $3.28 $3.29 $3.28 $3.29 $2.05 188,599
2017-03-09 $3.38 $3.38 $3.26 $3.29 $2.04 686,459
2017-03-08 $3.40 $3.41 $3.37 $3.38 $2.09 274,879
2017-03-07 $3.43 $3.44 $3.41 $3.42 $2.11 419,473
2017-03-06 $3.47 $3.47 $3.43 $3.44 $2.13 259,490
2017-03-03 $3.48 $3.49 $3.44 $3.46 $2.14 429,218
2017-03-02 $3.44 $3.48 $3.44 $3.47 $2.15 256,772
2017-03-01 $3.45 $3.48 $3.44 $3.45 $2.13 325,798
2017-02-28 $3.43 $3.45 $3.42 $3.45 $2.13 135,040
2017-02-27 $3.42 $3.44 $3.42 $3.43 $2.12 139,801
2017-02-24 $3.43 $3.44 $3.42 $3.44 $2.13 389,722
2017-02-23 $3.42 $3.44 $3.41 $3.44 $2.13 285,698
2017-02-22 $3.40 $3.42 $3.39 $3.41 $2.11 281,735
2017-02-21 $3.41 $3.42 $3.41 $3.41 $2.11 181,963
2017-02-17 $3.39 $3.42 $3.39 $3.42 $2.12 155,505
2017-02-16 $3.42 $3.43 $3.39 $3.40 $2.10 312,653
2017-02-15 $3.43 $3.44 $3.42 $3.42 $2.12 97,126
2017-02-14 $3.42 $3.43 $3.42 $3.42 $2.12 118,783
2017-02-13 $3.43 $3.44 $3.42 $3.42 $2.12 186,441
2017-02-10 $3.43 $3.44 $3.42 $3.42 $2.12 252,655
2017-02-09 $3.42 $3.43 $3.41 $3.42 $2.12 166,916
2017-02-08 $3.40 $3.43 $3.40 $3.41 $2.11 216,901
2017-02-07 $3.40 $3.42 $3.40 $3.41 $2.11 219,313
2017-02-06 $3.40 $3.40 $3.38 $3.40 $2.10 267,484
2017-02-03 $3.42 $3.43 $3.41 $3.42 $2.10 226,062
2017-02-02 $3.42 $3.42 $3.40 $3.42 $2.10 292,140
2017-02-01 $3.42 $3.43 $3.41 $3.41 $2.09 207,956
2017-01-31 $3.40 $3.43 $3.40 $3.42 $2.10 430,457
2017-01-30 $3.43 $3.44 $3.40 $3.41 $2.09 387,005
2017-01-27 $3.42 $3.45 $3.42 $3.43 $2.11 116,222
2017-01-26 $3.42 $3.44 $3.42 $3.42 $2.10 150,793
2017-01-25 $3.42 $3.43 $3.42 $3.42 $2.10 136,298
2017-01-24 $3.42 $3.42 $3.40 $3.41 $2.09 102,405
2017-01-23 $3.39 $3.42 $3.39 $3.41 $2.09 156,118
2017-01-20 $3.39 $3.40 $3.39 $3.40 $2.09 79,753
2017-01-19 $3.42 $3.42 $3.39 $3.40 $2.09 310,075
2017-01-18 $3.40 $3.41 $3.39 $3.41 $2.09 141,881
2017-01-17 $3.41 $3.41 $3.39 $3.39 $2.08 157,956
2017-01-13 $3.41 $3.41 $3.39 $3.41 $2.09 69,464
2017-01-12 $3.40 $3.40 $3.39 $3.39 $2.08 92,834
2017-01-11 $3.39 $3.40 $3.39 $3.40 $2.08 79,013
2017-01-10 $3.38 $3.40 $3.37 $3.39 $2.08 162,201
2017-01-09 $3.39 $3.39 $3.36 $3.37 $2.07 258,728
2017-01-06 $3.36 $3.38 $3.35 $3.37 $2.07 203,733
2017-01-05 $3.37 $3.38 $3.36 $3.37 $2.07 159,762
2017-01-04 $3.37 $3.37 $3.35 $3.36 $2.06 139,045
2017-01-03 $3.35 $3.36 $3.34 $3.35 $2.06 176,346
2016-12-30 $3.32 $3.36 $3.32 $3.36 $2.06 247,255
2016-12-29 $3.31 $3.33 $3.31 $3.33 $2.04 179,777
2016-12-28 $3.28 $3.32 $3.28 $3.31 $2.03 271,492
2016-12-27 $3.35 $3.35 $3.30 $3.31 $2.02 583,406
2016-12-23 $3.30 $3.34 $3.30 $3.34 $2.03 442,195
2016-12-22 $3.29 $3.31 $3.28 $3.30 $2.01 257,318
2016-12-21 $3.31 $3.31 $3.28 $3.30 $2.01 293,018
2016-12-20 $3.32 $3.33 $3.29 $3.30 $2.01 207,684
2016-12-19 $3.28 $3.32 $3.28 $3.30 $2.01 209,548
2016-12-16 $3.30 $3.30 $3.28 $3.29 $2.00 127,637
2016-12-15 $3.30 $3.31 $3.23 $3.29 $2.00 363,971
2016-12-14 $3.30 $3.33 $3.30 $3.31 $2.01 260,998
2016-12-13 $3.31 $3.32 $3.31 $3.31 $2.02 140,374
2016-12-12 $3.29 $3.32 $3.29 $3.31 $2.02 129,364
2016-12-09 $3.30 $3.31 $3.29 $3.30 $2.01 98,175
2016-12-08 $3.27 $3.30 $3.27 $3.29 $2.00 196,425
2016-12-07 $3.23 $3.29 $3.23 $3.29 $2.00 364,524
2016-12-06 $3.19 $3.25 $3.19 $3.24 $1.97 206,855
2016-12-05 $3.21 $3.23 $3.19 $3.20 $1.95 247,230
2016-12-02 $3.19 $3.22 $3.19 $3.21 $1.95 109,918
2016-12-01 $3.23 $3.24 $3.22 $3.23 $1.95 134,637
2016-11-30 $3.23 $3.24 $3.23 $3.23 $1.95 162,009
2016-11-29 $3.24 $3.25 $3.23 $3.24 $1.96 105,782
2016-11-28 $3.26 $3.26 $3.24 $3.25 $1.96 128,899
2016-11-25 $3.23 $3.25 $3.23 $3.24 $1.96 215,834
2016-11-23 $3.23 $3.25 $3.22 $3.23 $1.95 207,087
2016-11-22 $3.24 $3.26 $3.21 $3.23 $1.95 422,725
2016-11-21 $3.20 $3.24 $3.20 $3.22 $1.94 256,911
2016-11-18 $3.23 $3.24 $3.21 $3.21 $1.94 237,623
2016-11-17 $3.18 $3.22 $3.18 $3.21 $1.94 293,687
2016-11-16 $3.15 $3.20 $3.14 $3.18 $1.92 214,536
2016-11-15 $3.10 $3.15 $3.10 $3.14 $1.90 325,477
2016-11-14 $3.10 $3.12 $3.08 $3.09 $1.87 214,660
2016-11-11 $3.08 $3.12 $3.07 $3.10 $1.87 227,065
2016-11-10 $3.16 $3.16 $3.08 $3.09 $1.87 524,265
2016-11-09 $3.12 $3.19 $3.12 $3.17 $1.91 270,082
2016-11-08 $3.14 $3.18 $3.14 $3.17 $1.91 359,867
2016-11-07 $3.13 $3.18 $3.13 $3.15 $1.90 367,300
2016-11-04 $3.11 $3.13 $3.11 $3.11 $1.88 268,989
2016-11-03 $3.17 $3.19 $3.14 $3.15 $1.89 375,018
2016-11-02 $3.24 $3.25 $3.17 $3.19 $1.91 443,082
2016-11-01 $3.29 $3.30 $3.25 $3.25 $1.95 272,381
2016-10-31 $3.34 $3.35 $3.28 $3.30 $1.98 419,767
2016-10-28 $3.35 $3.36 $3.32 $3.33 $1.99 227,848
2016-10-27 $3.34 $3.36 $3.34 $3.35 $2.01 25,010
2016-10-26 $3.34 $3.35 $3.34 $3.35 $2.01 17,088
2016-10-25 $3.35 $3.36 $3.35 $3.36 $2.01 132,549
2016-10-24 $3.35 $3.37 $3.34 $3.35 $2.01 138,127
2016-10-21 $3.32 $3.34 $3.32 $3.33 $1.99 224,703
2016-10-20 $3.35 $3.36 $3.35 $3.35 $2.01 79,280
2016-10-19 $3.33 $3.36 $3.33 $3.36 $2.01 118,472
2016-10-18 $3.34 $3.35 $3.33 $3.34 $2.00 98,261
2016-10-17 $3.35 $3.37 $3.32 $3.33 $1.99 221,378
2016-10-14 $3.35 $3.36 $3.35 $3.36 $2.01 10,187
2016-10-13 $3.35 $3.37 $3.35 $3.36 $2.01 14,245
2016-10-12 $3.37 $3.38 $3.36 $3.38 $2.02 88,109
2016-10-11 $3.40 $3.41 $3.38 $3.38 $2.01 138,171
2016-10-10 $3.38 $3.41 $3.38 $3.41 $2.02 74,049
2016-10-07 $3.39 $3.39 $3.38 $3.38 $2.01 135,072
2016-10-06 $3.39 $3.40 $3.36 $3.39 $2.01 227,212
2016-10-05 $3.40 $3.41 $3.39 $3.40 $2.02 135,700
2016-10-04 $3.41 $3.42 $3.39 $3.40 $2.02 211,172
2016-10-03 $3.41 $3.42 $3.40 $3.42 $2.03 172,128
2016-09-30 $3.40 $3.42 $3.40 $3.42 $2.03 153,090
2016-09-29 $3.42 $3.43 $3.41 $3.41 $2.03 143,209
2016-09-28 $3.41 $3.42 $3.40 $3.41 $2.03 113,027
2016-09-27 $3.39 $3.40 $3.39 $3.39 $2.01 80,539
2016-09-26 $3.38 $3.43 $3.38 $3.39 $2.01 455,780
2016-09-23 $3.42 $3.43 $3.40 $3.41 $2.03 195,120
2016-09-22 $3.41 $3.43 $3.39 $3.42 $2.03 289,283
2016-09-21 $3.36 $3.41 $3.36 $3.39 $2.01 264,155
2016-09-20 $3.36 $3.39 $3.35 $3.36 $2.00 220,962
2016-09-19 $3.38 $3.39 $3.35 $3.35 $1.99 207,460
2016-09-16 $3.36 $3.39 $3.36 $3.37 $2.00 167,030
2016-09-15 $3.36 $3.39 $3.35 $3.37 $2.00 442,581
2016-09-14 $3.35 $3.38 $3.33 $3.36 $2.00 396,677
2016-09-13 $3.38 $3.40 $3.33 $3.33 $1.98 642,020
2016-09-12 $3.40 $3.42 $3.31 $3.39 $2.01 1,365,102
2016-09-09 $3.56 $3.58 $3.46 $3.47 $2.05 609,324
2016-09-08 $3.58 $3.59 $3.56 $3.57 $2.10 195,009
2016-09-07 $3.56 $3.60 $3.56 $3.57 $2.10 146,302
2016-09-06 $3.55 $3.58 $3.55 $3.56 $2.10 119,631
2016-09-02 $3.56 $3.58 $3.55 $3.57 $2.10 120,404
2016-09-01 $3.56 $3.56 $3.54 $3.56 $2.10 187,124
2016-08-31 $3.54 $3.57 $3.53 $3.54 $2.09 139,578
2016-08-30 $3.54 $3.55 $3.53 $3.54 $2.09 132,228
2016-08-29 $3.53 $3.56 $3.52 $3.52 $2.08 223,559
2016-08-26 $3.52 $3.56 $3.51 $3.52 $2.08 192,270
2016-08-25 $3.50 $3.53 $3.48 $3.52 $2.08 213,840
2016-08-24 $3.49 $3.53 $3.48 $3.48 $2.05 195,397
2016-08-23 $3.49 $3.54 $3.48 $3.51 $2.07 412,250
2016-08-22 $3.44 $3.49 $3.44 $3.48 $2.05 180,945
2016-08-19 $3.44 $3.46 $3.44 $3.46 $2.04 114,129
2016-08-18 $3.48 $3.48 $3.45 $3.46 $2.04 111,090
2016-08-17 $3.47 $3.47 $3.45 $3.47 $2.05 73,403
2016-08-16 $3.47 $3.47 $3.45 $3.45 $2.03 83,141
2016-08-15 $3.44 $3.47 $3.43 $3.47 $2.04 99,172
2016-08-12 $3.42 $3.46 $3.42 $3.44 $2.03 151,502
2016-08-11 $3.43 $3.43 $3.42 $3.42 $2.02 128,611
2016-08-10 $3.43 $3.43 $3.41 $3.43 $2.02 182,631
2016-08-09 $3.43 $3.45 $3.41 $3.41 $2.01 278,853
2016-08-08 $3.43 $3.47 $3.43 $3.46 $2.02 228,584
2016-08-05 $3.44 $3.44 $3.43 $3.43 $2.01 117,116
2016-08-04 $3.43 $3.44 $3.42 $3.44 $2.01 128,552
2016-08-03 $3.41 $3.43 $3.40 $3.42 $2.00 198,758
2016-08-02 $3.40 $3.41 $3.39 $3.40 $1.99 108,047
2016-08-01 $3.40 $3.41 $3.38 $3.40 $1.99 315,552
2016-07-29 $3.40 $3.42 $3.39 $3.42 $2.00 193,508
2016-07-28 $3.38 $3.42 $3.38 $3.40 $1.99 197,036
2016-07-27 $3.40 $3.40 $3.38 $3.39 $1.98 174,868
2016-07-26 $3.39 $3.41 $3.38 $3.38 $1.98 149,998
2016-07-25 $3.41 $3.42 $3.39 $3.39 $1.98 184,377
2016-07-22 $3.41 $3.42 $3.40 $3.41 $2.00 28,510
2016-07-21 $3.42 $3.42 $3.40 $3.41 $2.00 60,557
2016-07-20 $3.41 $3.41 $3.39 $3.41 $2.00 283,214
2016-07-19 $3.40 $3.41 $3.38 $3.39 $1.98 282,452
2016-07-18 $3.40 $3.42 $3.38 $3.40 $1.99 325,992
2016-07-15 $3.40 $3.42 $3.39 $3.40 $1.99 148,474
2016-07-14 $3.43 $3.44 $3.38 $3.41 $2.00 382,618
2016-07-13 $3.41 $3.44 $3.39 $3.39 $1.98 318,396
2016-07-12 $3.38 $3.42 $3.38 $3.41 $2.00 263,140
2016-07-11 $3.35 $3.38 $3.34 $3.36 $1.97 223,389
2016-07-08 $3.37 $3.37 $3.34 $3.36 $1.95 353,577
2016-07-07 $3.34 $3.39 $3.33 $3.35 $1.94 421,673
2016-07-06 $3.31 $3.34 $3.29 $3.33 $1.93 342,545
2016-07-05 $3.34 $3.34 $3.30 $3.30 $1.92 311,214
2016-07-01 $3.33 $3.35 $3.32 $3.33 $1.93 232,675
2016-06-30 $3.31 $3.33 $3.31 $3.32 $1.93 292,316
2016-06-29 $3.33 $3.35 $3.30 $3.32 $1.93 601,723
2016-06-28 $3.28 $3.32 $3.28 $3.32 $1.92 171,859
2016-06-27 $3.33 $3.33 $3.27 $3.28 $1.90 256,879
2016-06-24 $3.31 $3.35 $3.30 $3.34 $1.94 281,778
2016-06-23 $3.35 $3.39 $3.34 $3.38 $1.96 107,808
2016-06-22 $3.34 $3.36 $3.32 $3.33 $1.93 361,718
2016-06-21 $3.32 $3.37 $3.31 $3.31 $1.92 213,542
2016-06-20 $3.32 $3.35 $3.31 $3.31 $1.92 287,126
2016-06-17 $3.27 $3.30 $3.25 $3.29 $1.91 253,926
2016-06-16 $3.26 $3.27 $3.23 $3.25 $1.89 270,165
2016-06-15 $3.29 $3.30 $3.26 $3.26 $1.89 150,578
2016-06-14 $3.28 $3.32 $3.26 $3.26 $1.89 230,214
2016-06-13 $3.28 $3.32 $3.28 $3.30 $1.92 300,221
2016-06-10 $3.37 $3.38 $3.35 $3.35 $1.94 246,956
2016-06-09 $3.39 $3.40 $3.37 $3.37 $1.96 418,416
2016-06-08 $3.38 $3.40 $3.36 $3.38 $1.96 380,217
2016-06-07 $3.36 $3.39 $3.35 $3.38 $1.95 695,622
2016-06-06 $3.27 $3.34 $3.27 $3.34 $1.92 902,431
2016-06-03 $3.24 $3.25 $3.23 $3.25 $1.87 133,393
2016-06-02 $3.24 $3.24 $3.23 $3.23 $1.86 203,708
2016-06-01 $3.25 $3.25 $3.23 $3.23 $1.86 189,465
2016-05-31 $3.25 $3.25 $3.24 $3.25 $1.87 264,139
2016-05-27 $3.22 $3.25 $3.22 $3.24 $1.86 273,431
2016-05-26 $3.25 $3.25 $3.21 $3.22 $1.85 419,720
2016-05-25 $3.30 $3.33 $3.25 $3.26 $1.88 593,101
2016-05-24 $3.26 $3.30 $3.26 $3.30 $1.90 251,311
2016-05-23 $3.25 $3.29 $3.24 $3.26 $1.88 257,556
2016-05-20 $3.21 $3.24 $3.21 $3.23 $1.86 198,102
2016-05-19 $3.21 $3.21 $3.19 $3.20 $1.84 153,074
2016-05-18 $3.19 $3.22 $3.19 $3.22 $1.85 172,096
2016-05-17 $3.19 $3.20 $3.18 $3.20 $1.84 186,454
2016-05-16 $3.20 $3.21 $3.19 $3.20 $1.84 135,779
2016-05-13 $3.20 $3.20 $3.18 $3.18 $1.83 91,202
2016-05-12 $3.19 $3.20 $3.19 $3.19 $1.84 107,530
2016-05-11 $3.20 $3.20 $3.18 $3.18 $1.83 260,474
2016-05-10 $3.19 $3.22 $3.17 $3.20 $1.84 138,767
2016-05-09 $3.18 $3.22 $3.17 $3.20 $1.83 196,678
2016-05-06 $3.18 $3.18 $3.17 $3.17 $1.81 115,499
2016-05-05 $3.19 $3.20 $3.17 $3.17 $1.81 186,427
2016-05-04 $3.21 $3.22 $3.19 $3.19 $1.82 138,343
2016-05-03 $3.21 $3.24 $3.20 $3.22 $1.84 192,068
2016-05-02 $3.21 $3.24 $3.21 $3.21 $1.83 168,150
2016-04-29 $3.19 $3.20 $3.19 $3.19 $1.82 112,405
2016-04-28 $3.20 $3.23 $3.20 $3.21 $1.83 30,783
2016-04-27 $3.20 $3.24 $3.19 $3.19 $1.82 55,231
2016-04-26 $3.19 $3.20 $3.18 $3.19 $1.82 140,111
2016-04-25 $3.21 $3.22 $3.19 $3.19 $1.82 183,302
2016-04-22 $3.20 $3.22 $3.20 $3.21 $1.83 197,165
2016-04-21 $3.19 $3.20 $3.18 $3.20 $1.83 124,402
2016-04-20 $3.17 $3.23 $3.17 $3.19 $1.82 145,549
2016-04-19 $3.15 $3.17 $3.13 $3.17 $1.81 124,081
2016-04-18 $3.13 $3.15 $3.12 $3.15 $1.80 172,042
2016-04-15 $3.16 $3.16 $3.13 $3.13 $1.79 168,479
2016-04-14 $3.15 $3.17 $3.15 $3.16 $1.80 176,222
2016-04-13 $3.14 $3.15 $3.13 $3.15 $1.80 83,389
2016-04-12 $3.11 $3.13 $3.10 $3.12 $1.78 15,412
2016-04-11 $3.11 $3.13 $3.11 $3.12 $1.78 25,800
2016-04-08 $3.12 $3.13 $3.11 $3.12 $1.76 141,682
2016-04-07 $3.11 $3.12 $3.11 $3.12 $1.76 67,139
2016-04-06 $3.10 $3.12 $3.10 $3.11 $1.76 158,142
2016-04-05 $3.11 $3.12 $3.10 $3.11 $1.76 94,166
2016-04-04 $3.13 $3.15 $3.11 $3.12 $1.76 243,830
2016-04-01 $3.13 $3.13 $3.11 $3.12 $1.76 134,698
2016-03-31 $3.09 $3.13 $3.09 $3.13 $1.77 113,186
2016-03-30 $3.12 $3.14 $3.09 $3.09 $1.75 214,191
2016-03-29 $3.09 $3.13 $3.08 $3.11 $1.76 215,389
2016-03-28 $3.14 $3.15 $3.07 $3.08 $1.74 182,994
2016-03-24 $3.17 $3.17 $3.12 $3.13 $1.77 177,898
2016-03-23 $3.19 $3.20 $3.14 $3.19 $1.80 335,620
2016-03-22 $3.17 $3.20 $3.16 $3.18 $1.80 210,727
2016-03-21 $3.15 $3.19 $3.15 $3.19 $1.80 119,242
2016-03-18 $3.14 $3.18 $3.14 $3.16 $1.79 181,256
2016-03-17 $3.11 $3.16 $3.10 $3.14 $1.78 292,736
2016-03-16 $3.08 $3.13 $3.08 $3.12 $1.76 157,384
2016-03-15 $3.09 $3.12 $3.07 $3.10 $1.75 223,740
2016-03-14 $3.09 $3.13 $3.09 $3.10 $1.75 345,287
2016-03-11 $3.08 $3.12 $3.08 $3.11 $1.76 325,722
2016-03-10 $3.06 $3.08 $3.05 $3.07 $1.74 243,393
2016-03-09 $3.05 $3.08 $3.03 $3.05 $1.72 248,004
2016-03-08 $3.09 $3.10 $3.04 $3.05 $1.71 185,290
2016-03-07 $3.05 $3.09 $3.05 $3.08 $1.73 298,508
2016-03-04 $3.03 $3.07 $3.03 $3.05 $1.71 229,723
2016-03-03 $3.00 $3.03 $2.98 $3.03 $1.70 180,887
2016-03-02 $2.99 $3.00 $2.98 $3.00 $1.68 102,676
2016-03-01 $2.96 $3.00 $2.95 $3.00 $1.68 173,609
2016-02-29 $2.91 $2.98 $2.90 $2.96 $1.66 252,816
2016-02-26 $2.91 $2.93 $2.89 $2.91 $1.63 235,917
2016-02-25 $2.89 $2.90 $2.86 $2.89 $1.62 200,372
2016-02-24 $2.85 $2.89 $2.82 $2.89 $1.62 140,063
2016-02-23 $2.81 $2.87 $2.81 $2.86 $1.60 111,917
2016-02-22 $2.83 $2.84 $2.81 $2.81 $1.57 269,200
2016-02-19 $2.78 $2.82 $2.77 $2.82 $1.58 111,331
2016-02-18 $2.76 $2.80 $2.76 $2.80 $1.57 74,323
2016-02-17 $2.73 $2.76 $2.72 $2.76 $1.55 98,803
2016-02-16 $2.73 $2.74 $2.71 $2.72 $1.52 190,710
2016-02-12 $2.73 $2.73 $2.70 $2.72 $1.52 184,547
2016-02-11 $2.70 $2.74 $2.70 $2.72 $1.52 134,525
2016-02-10 $2.78 $2.79 $2.74 $2.74 $1.53 147,408
2016-02-09 $2.80 $2.80 $2.74 $2.76 $1.55 238,044
2016-02-08 $2.82 $2.84 $2.78 $2.83 $1.59 104,785
2016-02-05 $2.86 $2.88 $2.85 $2.86 $1.59 110,295
2016-02-04 $2.87 $2.88 $2.86 $2.87 $1.59 162,471
2016-02-03 $2.87 $2.89 $2.84 $2.88 $1.60 136,780
2016-02-02 $2.88 $2.91 $2.85 $2.86 $1.59 240,284
2016-02-01 $2.89 $2.91 $2.89 $2.90 $1.61 200,561
2016-01-29 $2.88 $2.90 $2.87 $2.90 $1.61 237,467
2016-01-28 $2.85 $2.87 $2.84 $2.87 $1.59 229,094
2016-01-27 $2.84 $2.85 $2.83 $2.84 $1.57 181,436
2016-01-26 $2.81 $2.85 $2.81 $2.85 $1.58 176,242
2016-01-25 $2.79 $2.81 $2.78 $2.80 $1.55 241,951
2016-01-22 $2.79 $2.82 $2.79 $2.81 $1.56 226,580
2016-01-21 $2.79 $2.79 $2.73 $2.77 $1.54 764,685
2016-01-20 $2.81 $2.81 $2.73 $2.78 $1.54 609,519
2016-01-19 $2.91 $2.91 $2.80 $2.81 $1.56 525,573
2016-01-15 $2.86 $2.91 $2.83 $2.88 $1.60 553,973
2016-01-14 $2.92 $2.97 $2.87 $2.94 $1.63 417,218
2016-01-13 $3.00 $3.01 $2.93 $2.93 $1.62 742,369
2016-01-12 $3.03 $3.03 $3.00 $3.01 $1.67 288,042
2016-01-11 $3.05 $3.06 $3.00 $3.00 $1.66 330,941
2016-01-08 $3.06 $3.07 $3.05 $3.05 $1.69 127,124
2016-01-07 $3.07 $3.08 $3.05 $3.06 $1.70 270,335
2016-01-06 $3.09 $3.10 $3.06 $3.09 $1.71 219,632
2016-01-05 $3.08 $3.12 $3.07 $3.09 $1.71 272,136
2016-01-04 $3.05 $3.10 $3.04 $3.08 $1.71 349,671
2015-12-31 $3.02 $3.13 $3.02 $3.08 $1.71 836,236
2015-12-30 $3.05 $3.08 $3.03 $3.03 $1.68 322,848
2015-12-29 $3.03 $3.07 $3.02 $3.05 $1.69 326,426
2015-12-28 $3.09 $3.09 $3.00 $3.01 $1.67 536,694
2015-12-24 $3.09 $3.13 $3.08 $3.10 $1.70 230,843
2015-12-23 $3.07 $3.11 $3.06 $3.10 $1.70 558,302
2015-12-22 $3.05 $3.07 $3.04 $3.07 $1.68 691,097
2015-12-21 $3.02 $3.07 $3.01 $3.04 $1.67 1,279,777
2015-12-18 $2.92 $3.01 $2.92 $2.99 $1.64 601,813
2015-12-17 $2.92 $2.94 $2.89 $2.94 $1.61 516,418
2015-12-16 $2.85 $2.92 $2.85 $2.91 $1.60 605,478
2015-12-15 $2.80 $2.85 $2.80 $2.85 $1.57 665,298
2015-12-14 $2.83 $2.84 $2.75 $2.80 $1.54 814,652
2015-12-11 $2.92 $2.94 $2.84 $2.85 $1.57 798,251
2015-12-10 $2.98 $2.98 $2.93 $2.93 $1.61 762,136
2015-12-09 $3.02 $3.02 $2.97 $2.99 $1.64 316,503
2015-12-08 $3.05 $3.06 $3.03 $3.04 $1.65 253,742
2015-12-07 $3.11 $3.12 $3.04 $3.04 $1.65 321,922
2015-12-04 $3.14 $3.15 $3.12 $3.13 $1.70 128,039
2015-12-03 $3.16 $3.16 $3.13 $3.15 $1.71 140,306
2015-12-02 $3.15 $3.17 $3.14 $3.15 $1.71 138,667
2015-12-01 $3.12 $3.15 $3.11 $3.14 $1.71 159,393
2015-11-30 $3.10 $3.13 $3.10 $3.11 $1.69 97,280
2015-11-27 $3.12 $3.14 $3.10 $3.11 $1.69 129,467
2015-11-25 $3.09 $3.14 $3.08 $3.11 $1.69 300,952
2015-11-24 $3.09 $3.10 $3.07 $3.07 $1.67 186,698
2015-11-23 $3.10 $3.10 $3.08 $3.09 $1.68 174,081
2015-11-20 $3.09 $3.10 $3.07 $3.10 $1.69 184,645
2015-11-19 $3.09 $3.10 $3.07 $3.08 $1.68 218,807
2015-11-18 $3.08 $3.10 $3.07 $3.09 $1.68 153,091
2015-11-17 $3.08 $3.09 $3.07 $3.07 $1.67 325,426
2015-11-16 $3.09 $3.09 $3.08 $3.08 $1.68 210,513
2015-11-13 $3.10 $3.11 $3.08 $3.09 $1.68 167,528
2015-11-12 $3.15 $3.17 $3.11 $3.11 $1.69 227,311
2015-11-11 $3.17 $3.18 $3.16 $3.17 $1.72 208,268
2015-11-10 $3.20 $3.20 $3.17 $3.18 $1.73 184,357
2015-11-09 $3.23 $3.23 $3.19 $3.20 $1.74 185,020
2015-11-06 $3.26 $3.26 $3.22 $3.23 $1.76 183,796
2015-11-05 $3.28 $3.29 $3.26 $3.29 $1.77 247,862
2015-11-04 $3.26 $3.27 $3.26 $3.27 $1.76 164,913
2015-11-03 $3.27 $3.28 $3.26 $3.26 $1.76 161,560
2015-11-02 $3.25 $3.28 $3.24 $3.28 $1.77 164,868
2015-10-30 $3.23 $3.26 $3.23 $3.25 $1.75 132,423
2015-10-29 $3.23 $3.25 $3.23 $3.25 $1.75 47,517
2015-10-28 $3.22 $3.25 $3.21 $3.23 $1.74 232,777
2015-10-27 $3.22 $3.23 $3.21 $3.23 $1.74 114,355
2015-10-26 $3.21 $3.23 $3.20 $3.21 $1.73 145,082
2015-10-23 $3.21 $3.23 $3.19 $3.21 $1.73 133,701
2015-10-22 $3.17 $3.21 $3.17 $3.21 $1.73 311,419
2015-10-21 $3.19 $3.19 $3.16 $3.17 $1.71 200,062
2015-10-20 $3.17 $3.19 $3.16 $3.18 $1.71 306,542
2015-10-19 $3.15 $3.18 $3.15 $3.17 $1.71 108,073
2015-10-16 $3.15 $3.17 $3.15 $3.16 $1.70 129,146
2015-10-15 $3.17 $3.17 $3.12 $3.16 $1.70 135,705
2015-10-14 $3.20 $3.20 $3.17 $3.17 $1.71 87,088
2015-10-13 $3.22 $3.22 $3.19 $3.19 $1.72 163,751
2015-10-12 $3.25 $3.26 $3.23 $3.24 $1.73 166,195
2015-10-09 $3.23 $3.25 $3.23 $3.25 $1.74 272,296
2015-10-08 $3.11 $3.24 $3.09 $3.21 $1.71 314,034
2015-10-07 $3.09 $3.12 $3.05 $3.11 $1.66 285,628
2015-10-06 $3.07 $3.10 $3.06 $3.10 $1.66 152,694
2015-10-05 $3.04 $3.07 $3.03 $3.07 $1.64 185,168
2015-10-02 $3.02 $3.03 $3.00 $3.02 $1.61 166,905
2015-10-01 $3.06 $3.08 $3.01 $3.03 $1.62 282,629
2015-09-30 $3.11 $3.11 $3.00 $3.06 $1.63 535,329
2015-09-29 $3.13 $3.14 $3.08 $3.09 $1.65 316,618
2015-09-28 $3.18 $3.18 $3.10 $3.12 $1.67 273,139
2015-09-25 $3.16 $3.18 $3.16 $3.17 $1.69 89,074
2015-09-24 $3.14 $3.15 $3.14 $3.14 $1.68 67,324
2015-09-23 $3.17 $3.19 $3.15 $3.15 $1.68 155,587
2015-09-22 $3.19 $3.19 $3.15 $3.17 $1.69 210,324
2015-09-21 $3.22 $3.23 $3.20 $3.21 $1.71 168,522
2015-09-18 $3.16 $3.22 $3.16 $3.20 $1.71 131,887
2015-09-17 $3.15 $3.19 $3.15 $3.19 $1.70 117,382
2015-09-16 $3.17 $3.17 $3.15 $3.16 $1.69 116,971
2015-09-15 $3.17 $3.18 $3.14 $3.17 $1.69 164,054
2015-09-14 $3.18 $3.20 $3.17 $3.17 $1.69 92,673
2015-09-11 $3.20 $3.20 $3.17 $3.18 $1.70 107,588
2015-09-10 $3.20 $3.21 $3.19 $3.20 $1.71 186,241
2015-09-09 $3.23 $3.24 $3.21 $3.21 $1.70 109,610
2015-09-08 $3.21 $3.25 $3.21 $3.23 $1.71 147,242
2015-09-04 $3.22 $3.23 $3.21 $3.21 $1.70 171,183

Dreyfus High Yield Strategies Fund (DHF) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.