Dixie Group Inc (DXYN) Exchange: NASDAQ

Data as of March 28, 2024

$0.58 ($-0.01) -1.69%

Dixie Group Inc - Daily Information
Click for more stock information on Dixie Group Inc.
Daily Information Data
Date March 28, 2024
Open $0.60
Previous Close $0.58
High $0.64
Low $0.58
Adjusted Open $0.60
Previous Adjusted Close $0.58
Adjusted High $0.64
Adjusted Low $0.58

About Dixie Group Inc (DXYN)

The Dixie Group Inc (NYSE: DXYN) is a global manufacturer and marketer of commercial and residential carpet, rugs, and floor covering products. Founded in 1921, the company is headquartered in Dalton, Georgia, and has grown over the years to now operate more than forty centers across North America and have over 1400 full-time employees. The Dixie Group’s residential product offerings feature a comprehensive selection of carpets, rugs, and floor covering products with its leading market position in the North America and European residential markets. In addition, the Dixie Group’s commercial product offerings feature broadloom and modular carpets as well as carpet tile, resilient, laminate and hardwood offerings which architects, designers, and facility owners select and install in office buildings, educational institutions, hospitality venues, and other institutional space. While the Dixie Group is one of the leading carpet companies in the United States, they also have a large presence in the European markets and continue to grow within them. With their strong commitment to customer satisfaction and quality, they have been able to become a leader in the carpet industry over the past two decades. As of 2020, the Dixie Group had net sales of $326 million and net income of $10 million. They have been able to reach new heights with their high quality products and attentive customer service.

Historical Stock Data for Dixie Group Inc (DXYN)

Date Open High Low Close Adj.Close Volume
2024-03-21 $0.60 $0.64 $0.58 $0.58 $0.58 38,378
2024-03-20 $0.57 $0.62 $0.57 $0.59 $0.59 14,957
2024-03-19 $0.64 $0.65 $0.59 $0.59 $0.59 81,815
2024-03-18 $0.60 $0.69 $0.59 $0.62 $0.62 68,755
2024-03-15 $0.60 $0.72 $0.56 $0.62 $0.62 211,466
2024-03-14 $0.54 $0.65 $0.54 $0.58 $0.58 357,261
2024-03-13 $0.60 $0.64 $0.55 $0.55 $0.55 184,893
2024-03-12 $0.58 $0.65 $0.54 $0.61 $0.61 28,590
2024-03-11 $0.58 $0.65 $0.58 $0.59 $0.59 60,735
2024-03-08 $0.64 $0.64 $0.59 $0.60 $0.60 471,103
2024-03-07 $0.53 $0.58 $0.53 $0.54 $0.54 98,963
2024-03-06 $0.55 $0.58 $0.52 $0.52 $0.52 20,526
2024-03-05 $0.53 $0.55 $0.52 $0.55 $0.55 7,675
2024-03-04 $0.58 $0.58 $0.53 $0.53 $0.53 37,671
2024-03-01 $0.58 $0.58 $0.53 $0.53 $0.53 23,612
2024-02-29 $0.56 $0.58 $0.50 $0.53 $0.53 76,678
2024-02-28 $0.58 $0.58 $0.56 $0.58 $0.58 15,874
2024-02-27 $0.59 $0.59 $0.54 $0.55 $0.55 8,520
2024-02-26 $0.59 $0.59 $0.56 $0.58 $0.58 35,451
2024-02-23 $0.59 $0.62 $0.53 $0.54 $0.54 97,322
2024-02-22 $0.59 $0.62 $0.54 $0.58 $0.58 17,741
2024-02-21 $0.60 $0.62 $0.58 $0.60 $0.60 13,586
2024-02-20 $0.59 $0.60 $0.53 $0.60 $0.60 20,720
2024-02-16 $0.62 $0.62 $0.59 $0.59 $0.59 1,174
2024-02-15 $0.64 $0.64 $0.59 $0.59 $0.59 9,920
2024-02-14 $0.64 $0.64 $0.59 $0.61 $0.61 4,883
2024-02-13 $0.58 $0.64 $0.58 $0.62 $0.62 5,353
2024-02-12 $0.59 $0.61 $0.58 $0.58 $0.58 6,700
2024-02-09 $0.60 $0.61 $0.58 $0.61 $0.61 26,623
2024-02-08 $0.61 $0.63 $0.59 $0.59 $0.59 12,499
2024-02-07 $0.64 $0.64 $0.60 $0.61 $0.61 6,706
2024-02-06 $0.61 $0.64 $0.61 $0.61 $0.61 12,686
2024-02-05 $0.60 $0.62 $0.59 $0.61 $0.61 16,485
2024-02-02 $0.61 $0.62 $0.60 $0.60 $0.60 11,614
2024-02-01 $0.60 $0.64 $0.58 $0.61 $0.61 47,384
2024-01-31 $0.60 $0.63 $0.60 $0.60 $0.60 26,700
2024-01-30 $0.62 $0.63 $0.60 $0.62 $0.62 12,573
2024-01-29 $0.60 $0.65 $0.60 $0.65 $0.65 9,568
2024-01-26 $0.61 $0.63 $0.60 $0.63 $0.63 4,983
2024-01-25 $0.60 $0.64 $0.60 $0.64 $0.64 19,974
2024-01-24 $0.65 $0.65 $0.61 $0.62 $0.62 14,931
2024-01-23 $0.66 $0.66 $0.63 $0.63 $0.63 3,661
2024-01-22 $0.63 $0.64 $0.61 $0.61 $0.61 42,176
2024-01-19 $0.65 $0.67 $0.60 $0.62 $0.62 33,476
2024-01-18 $0.65 $0.66 $0.63 $0.63 $0.63 22,045
2024-01-17 $0.68 $0.68 $0.68 $0.68 $0.68 925
2024-01-16 $0.62 $0.68 $0.62 $0.67 $0.67 19,479
2024-01-12 $0.67 $0.67 $0.62 $0.62 $0.62 3,190
2024-01-11 $0.70 $0.70 $0.67 $0.67 $0.67 1,533
2024-01-10 $0.67 $0.70 $0.67 $0.70 $0.70 483
2024-01-09 $0.70 $0.71 $0.66 $0.70 $0.70 4,553
2024-01-08 $0.67 $0.71 $0.62 $0.70 $0.70 21,394
2024-01-05 $0.69 $0.70 $0.67 $0.67 $0.67 13,353
2024-01-04 $0.71 $0.72 $0.61 $0.72 $0.72 35,013
2024-01-03 $0.73 $0.74 $0.69 $0.70 $0.70 28,960
2024-01-02 $0.72 $0.74 $0.71 $0.72 $0.72 11,723
2023-12-29 $0.70 $0.74 $0.66 $0.74 $0.74 106,780
2023-12-28 $0.69 $0.74 $0.64 $0.69 $0.69 72,518
2023-12-27 $0.76 $0.76 $0.68 $0.68 $0.68 70,228
2023-12-26 $0.83 $0.84 $0.67 $0.74 $0.74 86,797
2023-12-22 $0.67 $0.72 $0.67 $0.69 $0.69 33,650
2023-12-21 $0.67 $0.68 $0.63 $0.67 $0.67 69,657
2023-12-20 $0.74 $0.74 $0.69 $0.70 $0.70 69,486
2023-12-19 $0.78 $0.78 $0.71 $0.74 $0.74 35,901
2023-12-18 $0.78 $0.82 $0.78 $0.79 $0.79 39,213
2023-12-15 $0.81 $0.93 $0.81 $0.84 $0.84 60,163
2023-12-14 $0.90 $0.94 $0.79 $0.91 $0.91 32,245
2023-12-13 $0.90 $0.92 $0.85 $0.87 $0.87 17,635
2023-12-12 $0.91 $0.92 $0.87 $0.89 $0.89 23,094
2023-12-11 $0.90 $0.98 $0.87 $0.91 $0.91 19,983
2023-12-08 $0.90 $0.98 $0.89 $0.89 $0.89 35,160
2023-12-07 $0.91 $0.97 $0.88 $0.96 $0.96 19,300
2023-12-06 $0.95 $0.95 $0.92 $0.94 $0.94 19,469
2023-12-05 $0.87 $0.98 $0.83 $0.95 $0.95 55,236
2023-12-04 $0.80 $0.95 $0.80 $0.88 $0.88 38,821
2023-12-01 $0.78 $0.84 $0.61 $0.84 $0.84 66,126
2023-11-30 $0.88 $0.95 $0.77 $0.79 $0.79 170,477
2023-11-29 $0.69 $0.71 $0.66 $0.69 $0.69 39,969
2023-11-28 $0.64 $0.74 $0.64 $0.71 $0.71 67,409
2023-11-27 $0.65 $0.73 $0.62 $0.66 $0.66 82,807
2023-11-24 $0.67 $0.67 $0.63 $0.65 $0.65 8,993
2023-11-22 $0.65 $0.67 $0.63 $0.67 $0.67 9,402
2023-11-21 $0.64 $0.65 $0.62 $0.63 $0.63 2,885
2023-11-20 $0.68 $0.70 $0.64 $0.67 $0.67 14,306
2023-11-17 $0.64 $0.68 $0.61 $0.68 $0.68 25,220
2023-11-16 $0.61 $0.68 $0.61 $0.62 $0.62 15,886
2023-11-15 $0.56 $0.62 $0.53 $0.61 $0.61 105,009
2023-11-14 $0.58 $0.59 $0.53 $0.56 $0.56 23,046
2023-11-13 $0.57 $0.60 $0.55 $0.56 $0.56 25,787
2023-11-10 $0.63 $0.66 $0.55 $0.60 $0.60 5,389
2023-11-09 $0.62 $0.63 $0.57 $0.63 $0.63 22,881
2023-11-08 $0.60 $0.60 $0.57 $0.60 $0.60 7,249
2023-11-07 $0.63 $0.65 $0.55 $0.61 $0.61 14,635
2023-11-06 $0.64 $0.67 $0.61 $0.62 $0.62 8,656
2023-11-03 $0.62 $0.66 $0.60 $0.66 $0.66 9,772
2023-11-02 $0.71 $0.71 $0.61 $0.64 $0.64 9,101
2023-11-01 $0.55 $0.65 $0.55 $0.65 $0.65 9,607
2023-10-31 $0.53 $0.55 $0.53 $0.55 $0.55 12,326
2023-10-30 $0.55 $0.58 $0.55 $0.56 $0.56 5,714
2023-10-27 $0.56 $0.56 $0.53 $0.54 $0.54 9,076
2023-10-26 $0.54 $0.59 $0.53 $0.53 $0.53 7,153
2023-10-25 $0.58 $0.60 $0.53 $0.53 $0.53 20,183
2023-10-24 $0.55 $0.60 $0.55 $0.55 $0.55 14,609
2023-10-23 $0.60 $0.60 $0.55 $0.55 $0.55 18,889
2023-10-20 $0.58 $0.60 $0.56 $0.58 $0.58 13,312
2023-10-19 $0.55 $0.57 $0.55 $0.56 $0.56 8,663
2023-10-18 $0.57 $0.58 $0.56 $0.56 $0.56 12,164
2023-10-17 $0.58 $0.61 $0.57 $0.60 $0.60 19,601
2023-10-16 $0.60 $0.64 $0.58 $0.58 $0.58 13,065
2023-10-13 $0.60 $0.63 $0.55 $0.57 $0.57 9,514
2023-10-12 $0.68 $0.69 $0.59 $0.59 $0.59 3,951
2023-10-11 $0.71 $0.71 $0.61 $0.65 $0.65 22,009
2023-10-10 $0.59 $0.75 $0.58 $0.71 $0.71 65,619
2023-10-09 $0.63 $0.63 $0.56 $0.56 $0.56 17,408
2023-10-06 $0.56 $0.59 $0.55 $0.56 $0.56 69,597
2023-10-05 $0.59 $0.62 $0.53 $0.53 $0.53 67,413
2023-10-04 $0.70 $0.72 $0.59 $0.65 $0.65 96,636
2023-10-03 $0.49 $0.76 $0.46 $0.72 $0.72 937,111
2023-10-02 $0.69 $0.69 $0.65 $0.65 $0.65 9,543
2023-09-29 $0.71 $0.71 $0.65 $0.69 $0.69 12,312
2023-09-28 $0.69 $0.72 $0.64 $0.66 $0.66 13,672
2023-09-27 $0.66 $0.67 $0.64 $0.65 $0.65 13,489
2023-09-26 $0.68 $0.76 $0.62 $0.65 $0.65 38,762
2023-09-25 $0.75 $0.75 $0.67 $0.67 $0.67 23,144
2023-09-22 $0.69 $0.73 $0.69 $0.71 $0.71 14,221
2023-09-21 $0.79 $0.79 $0.65 $0.72 $0.72 31,412
2023-09-20 $0.73 $0.79 $0.69 $0.69 $0.69 53,526
2023-09-19 $0.80 $0.80 $0.72 $0.75 $0.75 14,423
2023-09-18 $0.81 $0.84 $0.74 $0.79 $0.79 36,407
2023-09-15 $0.76 $0.81 $0.76 $0.77 $0.77 19,013
2023-09-14 $0.76 $0.84 $0.76 $0.80 $0.80 21,864
2023-09-13 $0.80 $0.84 $0.75 $0.76 $0.76 21,145
2023-09-12 $0.76 $0.82 $0.76 $0.80 $0.80 14,793
2023-09-11 $0.82 $0.82 $0.75 $0.76 $0.76 13,764
2023-09-08 $0.78 $0.82 $0.78 $0.78 $0.78 11,322
2023-09-07 $0.77 $0.83 $0.77 $0.78 $0.78 10,346
2023-09-06 $0.78 $0.83 $0.78 $0.78 $0.78 14,150
2023-09-05 $0.79 $0.84 $0.77 $0.78 $0.78 16,895
2023-09-01 $0.79 $0.89 $0.79 $0.84 $0.84 25,120
2023-08-31 $0.87 $0.87 $0.76 $0.81 $0.81 25,089
2023-08-30 $0.83 $0.83 $0.77 $0.77 $0.77 35,996
2023-08-29 $0.85 $0.92 $0.83 $0.84 $0.84 17,944
2023-08-28 $0.91 $0.92 $0.82 $0.83 $0.83 23,611
2023-08-25 $0.92 $0.93 $0.86 $0.93 $0.93 2,408
2023-08-24 $0.95 $0.96 $0.90 $0.93 $0.93 8,609
2023-08-23 $0.92 $0.96 $0.92 $0.95 $0.95 2,009
2023-08-22 $0.96 $0.96 $0.92 $0.92 $0.92 2,031
2023-08-21 $0.89 $0.98 $0.89 $0.94 $0.94 4,270
2023-08-18 $0.94 $0.94 $0.89 $0.89 $0.89 13,830
2023-08-17 $0.94 $0.99 $0.94 $0.99 $0.99 4,183
2023-08-16 $0.97 $1.00 $0.97 $1.00 $1.00 4,965
2023-08-15 $0.95 $1.01 $0.95 $0.96 $0.96 4,158
2023-08-14 $0.97 $1.02 $0.95 $1.00 $1.00 10,072
2023-08-11 $0.96 $1.02 $0.92 $1.02 $1.02 12,564
2023-08-10 $1.02 $1.04 $0.95 $0.98 $0.98 19,853
2023-08-09 $1.06 $1.09 $1.05 $1.05 $1.05 30,839
2023-08-08 $1.08 $1.10 $1.03 $1.05 $1.05 12,822
2023-08-07 $1.17 $1.17 $1.10 $1.10 $1.10 13,131
2023-08-04 $1.00 $1.22 $0.98 $1.17 $1.17 110,490
2023-08-03 $1.03 $1.17 $1.03 $1.15 $1.15 31,568
2023-08-02 $1.02 $1.07 $1.00 $1.06 $1.06 32,340
2023-08-01 $1.05 $1.13 $1.02 $1.03 $1.03 21,227
2023-07-31 $1.05 $1.12 $1.05 $1.05 $1.05 24,693
2023-07-28 $1.10 $1.15 $1.10 $1.12 $1.12 13,431
2023-07-27 $1.10 $1.15 $0.98 $1.07 $1.07 15,697
2023-07-26 $1.17 $1.17 $1.11 $1.14 $1.14 27,973
2023-07-25 $1.14 $1.20 $1.14 $1.15 $1.15 13,137
2023-07-24 $1.19 $1.22 $1.18 $1.18 $1.18 3,266
2023-07-21 $1.21 $1.27 $1.21 $1.23 $1.23 3,270
2023-07-20 $1.25 $1.28 $1.25 $1.25 $1.25 5,100
2023-07-19 $1.24 $1.28 $1.23 $1.25 $1.25 12,244
2023-07-18 $1.24 $1.26 $1.21 $1.24 $1.24 20,560
2023-07-17 $1.22 $1.23 $1.21 $1.21 $1.21 3,247
2023-07-14 $1.21 $1.23 $1.19 $1.21 $1.21 3,060
2023-07-13 $1.14 $1.25 $1.14 $1.23 $1.23 14,194
2023-07-12 $1.11 $1.20 $1.11 $1.16 $1.16 32,699
2023-07-11 $1.20 $1.22 $1.11 $1.11 $1.11 40,344
2023-07-10 $1.27 $1.30 $1.20 $1.22 $1.22 16,633
2023-07-07 $1.26 $1.28 $1.26 $1.28 $1.28 3,184
2023-07-06 $1.27 $1.27 $1.21 $1.21 $1.21 6,360
2023-07-05 $1.34 $1.34 $1.25 $1.26 $1.26 33,069
2023-07-03 $1.30 $1.34 $1.30 $1.30 $1.30 4,312
2023-06-30 $1.27 $1.36 $1.23 $1.33 $1.33 92,973
2023-06-29 $1.19 $1.32 $1.19 $1.29 $1.29 18,272
2023-06-28 $1.20 $1.23 $1.16 $1.19 $1.19 7,865
2023-06-27 $1.18 $1.23 $1.18 $1.19 $1.19 15,801
2023-06-26 $1.21 $1.23 $1.18 $1.19 $1.19 10,832
2023-06-23 $1.30 $1.31 $1.16 $1.16 $1.16 43,612
2023-06-22 $1.26 $1.30 $1.24 $1.28 $1.28 11,375
2023-06-21 $1.34 $1.34 $1.22 $1.28 $1.28 23,130
2023-06-20 $1.32 $1.34 $1.25 $1.33 $1.33 22,438
2023-06-16 $1.21 $1.33 $1.17 $1.33 $1.33 23,313
2023-06-15 $1.22 $1.25 $1.17 $1.24 $1.24 35,761
2023-06-14 $1.26 $1.26 $1.18 $1.23 $1.23 5,697
2023-06-13 $1.24 $1.30 $1.20 $1.21 $1.21 35,232
2023-06-12 $1.24 $1.25 $1.19 $1.22 $1.22 12,196
2023-06-09 $1.24 $1.27 $1.18 $1.21 $1.21 8,996
2023-06-08 $1.21 $1.25 $1.16 $1.20 $1.20 16,089
2023-06-07 $1.22 $1.27 $1.18 $1.25 $1.25 35,057
2023-06-06 $1.26 $1.28 $1.18 $1.27 $1.27 41,467
2023-06-05 $1.20 $1.29 $1.13 $1.22 $1.22 107,059
2023-06-02 $1.02 $1.18 $1.02 $1.17 $1.17 65,516
2023-06-01 $0.95 $1.05 $0.95 $1.03 $1.03 21,573
2023-05-31 $1.04 $1.08 $0.90 $0.95 $0.95 33,689
2023-05-30 $0.99 $1.07 $0.97 $1.05 $1.05 53,798
2023-05-26 $0.93 $0.97 $0.90 $0.97 $0.97 15,271
2023-05-25 $0.91 $0.91 $0.89 $0.90 $0.90 19,731
2023-05-24 $0.92 $0.92 $0.90 $0.90 $0.90 14,923
2023-05-23 $0.89 $0.93 $0.87 $0.89 $0.89 9,855
2023-05-22 $0.88 $0.93 $0.85 $0.91 $0.91 10,119
2023-05-19 $0.89 $0.91 $0.84 $0.90 $0.90 22,657
2023-05-18 $0.92 $0.92 $0.80 $0.82 $0.82 17,378
2023-05-17 $0.96 $1.01 $0.90 $0.95 $0.95 14,305
2023-05-16 $0.95 $1.01 $0.95 $0.95 $0.95 14,613
2023-05-15 $0.97 $1.01 $0.95 $0.95 $0.95 39,049
2023-05-12 $1.02 $1.04 $0.96 $1.01 $1.01 26,650
2023-05-11 $0.98 $1.08 $0.96 $1.02 $1.02 96,013
2023-05-10 $0.96 $0.98 $0.93 $0.98 $0.98 14,692
2023-05-09 $0.96 $0.97 $0.91 $0.93 $0.93 25,046
2023-05-08 $0.86 $0.99 $0.86 $0.98 $0.98 89,764
2023-05-05 $0.78 $0.85 $0.78 $0.83 $0.83 48,363
2023-05-04 $0.70 $0.85 $0.70 $0.78 $0.78 104,825
2023-05-03 $0.70 $0.75 $0.69 $0.70 $0.70 101,272
2023-05-02 $0.75 $0.75 $0.67 $0.70 $0.70 199,422
2023-05-01 $0.71 $0.74 $0.70 $0.70 $0.70 62,745
2023-04-28 $0.72 $0.76 $0.71 $0.76 $0.76 53,902
2023-04-27 $0.73 $0.74 $0.72 $0.72 $0.72 56,233
2023-04-26 $0.74 $0.74 $0.72 $0.72 $0.72 14,593
2023-04-25 $0.72 $0.74 $0.72 $0.74 $0.74 6,044
2023-04-24 $0.74 $0.74 $0.72 $0.72 $0.72 14,765
2023-04-21 $0.74 $0.74 $0.72 $0.72 $0.72 10,822
2023-04-20 $0.75 $0.75 $0.71 $0.72 $0.72 11,870
2023-04-19 $0.76 $0.76 $0.73 $0.73 $0.73 4,294
2023-04-18 $0.72 $0.75 $0.71 $0.75 $0.75 12,387
2023-04-17 $0.72 $0.76 $0.71 $0.71 $0.71 22,664
2023-04-14 $0.72 $0.78 $0.71 $0.72 $0.72 78,934
2023-04-13 $0.73 $0.79 $0.71 $0.72 $0.72 110,500
2023-04-12 $0.75 $0.75 $0.71 $0.72 $0.72 124,233
2023-04-11 $0.78 $0.78 $0.74 $0.76 $0.76 38,859
2023-04-10 $0.84 $0.84 $0.79 $0.79 $0.79 38,964
2023-04-06 $0.78 $0.84 $0.75 $0.84 $0.84 23,736
2023-04-05 $0.75 $0.85 $0.75 $0.79 $0.79 6,985
2023-04-04 $0.78 $0.78 $0.74 $0.75 $0.75 35,665
2023-04-03 $0.75 $0.82 $0.75 $0.75 $0.75 103,280
2023-03-31 $0.82 $0.82 $0.74 $0.76 $0.76 93,218
2023-03-30 $0.70 $0.82 $0.70 $0.76 $0.76 79,580
2023-03-29 $0.71 $0.78 $0.71 $0.74 $0.74 254,937
2023-03-28 $0.73 $0.81 $0.73 $0.73 $0.73 56,692
2023-03-27 $0.77 $0.77 $0.73 $0.73 $0.73 4,210
2023-03-24 $0.75 $0.78 $0.73 $0.77 $0.77 4,539
2023-03-23 $0.78 $0.78 $0.72 $0.72 $0.72 44,246
2023-03-22 $0.70 $0.76 $0.70 $0.74 $0.74 163,739
2023-03-21 $0.71 $0.71 $0.70 $0.70 $0.70 13,002
2023-03-20 $0.73 $0.73 $0.70 $0.70 $0.70 23,493
2023-03-17 $0.76 $0.76 $0.72 $0.72 $0.72 19,347
2023-03-16 $0.72 $0.76 $0.72 $0.76 $0.76 11,356
2023-03-15 $0.75 $0.78 $0.73 $0.73 $0.73 38,998
2023-03-14 $0.79 $0.84 $0.75 $0.75 $0.75 111,715
2023-03-13 $0.76 $0.85 $0.76 $0.78 $0.78 3,345
2023-03-10 $0.77 $0.82 $0.77 $0.79 $0.79 16,144
2023-03-09 $0.84 $0.84 $0.78 $0.78 $0.78 66,097
2023-03-08 $0.86 $0.87 $0.84 $0.84 $0.84 8,981
2023-03-07 $0.86 $0.91 $0.84 $0.84 $0.84 18,867
2023-03-06 $0.91 $0.91 $0.85 $0.90 $0.90 28,541
2023-03-03 $0.87 $0.92 $0.87 $0.88 $0.88 11,717
2023-03-02 $0.90 $0.92 $0.83 $0.87 $0.87 190,623
2023-03-01 $0.97 $0.97 $0.85 $0.93 $0.93 80,662
2023-02-28 $0.82 $0.97 $0.82 $0.96 $0.96 15,801
2023-02-27 $0.96 $0.97 $0.90 $0.90 $0.90 26,082
2023-02-24 $0.97 $0.97 $0.91 $0.97 $0.97 3,212
2023-02-23 $0.93 $0.97 $0.90 $0.91 $0.91 67,575
2023-02-22 $0.94 $0.99 $0.91 $0.93 $0.93 23,014
2023-02-21 $0.95 $1.02 $0.91 $0.93 $0.93 40,909
2023-02-17 $0.97 $1.02 $0.97 $0.98 $0.98 32,833
2023-02-16 $0.97 $1.03 $0.95 $0.99 $0.99 40,558
2023-02-15 $1.00 $1.00 $0.97 $0.99 $0.99 25,915
2023-02-14 $0.98 $1.00 $0.97 $0.98 $0.98 13,211
2023-02-13 $0.99 $1.00 $0.97 $0.98 $0.98 17,609
2023-02-10 $0.97 $0.97 $0.93 $0.97 $0.97 33,187
2023-02-09 $0.98 $1.00 $0.97 $0.99 $0.99 39,837
2023-02-08 $1.04 $1.04 $0.99 $0.99 $0.99 54,881
2023-02-07 $1.05 $1.06 $1.00 $1.02 $1.02 45,717
2023-02-06 $1.02 $1.03 $1.00 $1.03 $1.03 48,015
2023-02-03 $0.96 $1.03 $0.93 $1.00 $1.00 40,793
2023-02-02 $0.90 $1.00 $0.90 $0.99 $0.99 86,048
2023-02-01 $0.88 $0.93 $0.88 $0.91 $0.91 29,893
2023-01-31 $0.92 $0.92 $0.88 $0.89 $0.89 15,807
2023-01-30 $0.88 $0.91 $0.88 $0.89 $0.89 18,425
2023-01-27 $0.90 $0.92 $0.87 $0.87 $0.87 92,609
2023-01-26 $0.92 $0.92 $0.90 $0.91 $0.91 17,181
2023-01-25 $0.95 $0.95 $0.89 $0.91 $0.91 23,573
2023-01-24 $0.91 $0.92 $0.89 $0.91 $0.91 15,832
2023-01-23 $0.91 $0.95 $0.90 $0.91 $0.91 20,567
2023-01-20 $0.95 $0.95 $0.91 $0.92 $0.92 16,039
2023-01-19 $0.95 $0.95 $0.93 $0.94 $0.94 16,822
2023-01-18 $0.90 $0.95 $0.89 $0.90 $0.90 12,228
2023-01-17 $0.90 $0.93 $0.88 $0.90 $0.90 20,775
2023-01-13 $0.93 $0.95 $0.91 $0.91 $0.91 19,081
2023-01-12 $0.89 $0.95 $0.89 $0.91 $0.91 10,890
2023-01-11 $0.93 $0.93 $0.87 $0.92 $0.92 97,123
2023-01-10 $0.84 $0.92 $0.83 $0.88 $0.88 91,853
2023-01-09 $0.82 $0.84 $0.80 $0.82 $0.82 23,065
2023-01-06 $0.80 $0.82 $0.80 $0.81 $0.81 55,092
2023-01-05 $0.82 $0.82 $0.76 $0.81 $0.81 32,966
2023-01-04 $0.78 $0.80 $0.78 $0.80 $0.80 42,872
2023-01-03 $0.80 $0.82 $0.76 $0.77 $0.77 46,267
2022-12-30 $0.75 $0.82 $0.75 $0.78 $0.78 37,747
2022-12-29 $0.80 $0.82 $0.77 $0.78 $0.78 124,961
2022-12-28 $0.75 $0.85 $0.75 $0.82 $0.82 102,546
2022-12-27 $0.79 $0.81 $0.75 $0.76 $0.76 71,513
2022-12-23 $0.80 $0.88 $0.79 $0.81 $0.81 110,285
2022-12-22 $0.81 $0.85 $0.80 $0.80 $0.80 63,132
2022-12-21 $0.88 $0.93 $0.77 $0.79 $0.79 114,507
2022-12-20 $0.84 $0.90 $0.84 $0.90 $0.90 62,917
2022-12-19 $0.90 $0.90 $0.82 $0.84 $0.84 163,566
2022-12-16 $0.95 $0.96 $0.91 $0.93 $0.93 80,028
2022-12-15 $0.90 $0.97 $0.90 $0.97 $0.97 77,921
2022-12-14 $0.97 $1.00 $0.91 $0.93 $0.93 302,832
2022-12-13 $1.05 $1.10 $1.02 $1.02 $1.02 55,626
2022-12-12 $1.05 $1.07 $1.05 $1.05 $1.05 21,037
2022-12-09 $1.09 $1.11 $1.07 $1.07 $1.07 19,868
2022-12-08 $1.07 $1.10 $1.07 $1.09 $1.09 10,098
2022-12-07 $1.08 $1.12 $1.06 $1.06 $1.06 41,695
2022-12-06 $1.08 $1.15 $1.08 $1.12 $1.12 20,007
2022-12-05 $1.06 $1.14 $1.06 $1.07 $1.07 32,556
2022-12-02 $1.01 $1.07 $1.01 $1.07 $1.07 46,106
2022-12-01 $0.99 $1.04 $0.99 $1.00 $1.00 106,513
2022-11-30 $0.97 $1.00 $0.97 $0.99 $0.99 61,575
2022-11-29 $0.98 $1.00 $0.95 $0.96 $0.96 37,223
2022-11-28 $1.00 $1.00 $0.99 $0.99 $0.99 32,540
2022-11-25 $0.99 $1.02 $0.99 $1.00 $1.00 44,011
2022-11-23 $0.96 $1.00 $0.96 $0.99 $0.99 47,034
2022-11-22 $1.00 $1.00 $0.95 $0.96 $0.96 53,702
2022-11-21 $0.99 $1.00 $0.99 $1.00 $1.00 112,004
2022-11-18 $0.97 $1.00 $0.94 $0.99 $0.99 105,945
2022-11-17 $0.98 $1.01 $0.93 $0.93 $0.93 56,875
2022-11-16 $0.98 $1.01 $0.98 $1.01 $1.01 51,140
2022-11-15 $1.02 $1.09 $0.98 $0.98 $0.98 54,200
2022-11-14 $1.00 $1.04 $0.97 $0.98 $0.98 35,430
2022-11-11 $0.94 $1.02 $0.94 $1.02 $1.02 37,394
2022-11-10 $0.98 $1.03 $0.92 $0.93 $0.93 76,478
2022-11-09 $0.95 $1.01 $0.94 $0.98 $0.98 112,519
2022-11-08 $1.06 $1.06 $0.93 $0.94 $0.94 100,730
2022-11-07 $1.10 $1.12 $1.01 $1.03 $1.03 31,977
2022-11-04 $1.15 $1.19 $1.10 $1.10 $1.10 50,032
2022-11-03 $1.22 $1.25 $1.16 $1.17 $1.17 36,830
2022-11-02 $1.10 $1.23 $1.10 $1.21 $1.21 64,635
2022-11-01 $1.09 $1.13 $1.07 $1.10 $1.10 41,852
2022-10-31 $1.09 $1.17 $1.09 $1.10 $1.10 41,309
2022-10-28 $1.05 $1.12 $1.05 $1.11 $1.11 28,894
2022-10-27 $1.02 $1.04 $1.00 $1.04 $1.04 68,825
2022-10-26 $1.01 $1.02 $1.01 $1.01 $1.01 15,764
2022-10-25 $0.94 $1.01 $0.94 $1.01 $1.01 28,843
2022-10-24 $0.94 $0.95 $0.93 $0.95 $0.95 37,197
2022-10-21 $0.94 $0.97 $0.94 $0.94 $0.94 68,053
2022-10-20 $0.94 $0.99 $0.94 $0.94 $0.94 38,104
2022-10-19 $0.95 $1.00 $0.95 $0.96 $0.96 37,555
2022-10-18 $1.00 $1.04 $0.98 $0.98 $0.98 37,536
2022-10-17 $0.95 $1.05 $0.95 $1.00 $1.00 33,212
2022-10-14 $1.03 $1.03 $0.93 $0.93 $0.93 38,056
2022-10-13 $0.99 $1.06 $0.94 $1.01 $1.01 62,785
2022-10-12 $1.01 $1.01 $1.00 $1.01 $1.01 19,796
2022-10-11 $1.04 $1.04 $1.00 $1.02 $1.02 52,639
2022-10-10 $1.08 $1.09 $1.04 $1.05 $1.05 16,741
2022-10-07 $1.10 $1.11 $1.08 $1.10 $1.10 45,088
2022-10-06 $1.08 $1.14 $1.08 $1.11 $1.11 6,040
2022-10-05 $1.05 $1.11 $1.05 $1.08 $1.08 31,713
2022-10-04 $1.12 $1.14 $1.05 $1.06 $1.06 72,774
2022-10-03 $1.11 $1.14 $1.10 $1.13 $1.13 16,764
2022-09-30 $1.17 $1.19 $1.05 $1.08 $1.08 65,323
2022-09-29 $1.15 $1.18 $1.13 $1.13 $1.13 22,827
2022-09-28 $1.09 $1.14 $1.09 $1.09 $1.09 44,535
2022-09-27 $1.09 $1.21 $1.09 $1.16 $1.16 30,250
2022-09-26 $1.18 $1.18 $1.09 $1.09 $1.09 35,466
2022-09-23 $1.20 $1.23 $1.19 $1.19 $1.19 12,257
2022-09-22 $1.24 $1.24 $1.23 $1.23 $1.23 6,897
2022-09-21 $1.27 $1.30 $1.26 $1.29 $1.29 9,211
2022-09-20 $1.29 $1.31 $1.25 $1.30 $1.30 26,690
2022-09-19 $1.20 $1.32 $1.20 $1.32 $1.32 23,618
2022-09-16 $1.31 $1.37 $1.17 $1.18 $1.18 35,715
2022-09-15 $1.35 $1.46 $1.26 $1.31 $1.31 32,224
2022-09-14 $1.45 $1.47 $1.33 $1.33 $1.33 21,639
2022-09-13 $1.30 $1.43 $1.30 $1.40 $1.40 20,837
2022-09-12 $1.33 $1.42 $1.33 $1.36 $1.36 53,619
2022-09-09 $1.27 $1.34 $1.25 $1.30 $1.30 60,865
2022-09-08 $1.14 $1.27 $1.12 $1.27 $1.27 40,006
2022-09-07 $1.12 $1.24 $1.10 $1.19 $1.19 137,043
2022-09-06 $1.11 $1.17 $1.11 $1.17 $1.17 18,474
2022-09-02 $1.16 $1.16 $1.10 $1.12 $1.12 39,304
2022-09-01 $1.11 $1.13 $1.10 $1.11 $1.11 34,740
2022-08-31 $1.15 $1.17 $1.12 $1.13 $1.13 24,416
2022-08-30 $1.11 $1.18 $1.10 $1.12 $1.12 94,680
2022-08-29 $1.10 $1.18 $1.10 $1.15 $1.15 87,064
2022-08-26 $1.14 $1.21 $1.08 $1.10 $1.10 121,896
2022-08-25 $1.21 $1.24 $1.13 $1.13 $1.13 62,569
2022-08-24 $1.19 $1.21 $1.12 $1.21 $1.21 89,853
2022-08-23 $1.19 $1.23 $1.12 $1.12 $1.12 50,380
2022-08-22 $1.36 $1.36 $1.20 $1.21 $1.21 98,946
2022-08-19 $1.37 $1.37 $1.28 $1.29 $1.29 45,107
2022-08-18 $1.38 $1.41 $1.33 $1.36 $1.36 27,470
2022-08-17 $1.43 $1.44 $1.32 $1.33 $1.33 84,394
2022-08-16 $1.52 $1.63 $1.43 $1.45 $1.45 164,949
2022-08-15 $1.70 $1.71 $1.50 $1.53 $1.53 47,912
2022-08-12 $1.74 $1.83 $1.59 $1.71 $1.71 66,971
2022-08-11 $1.50 $1.76 $1.50 $1.71 $1.71 53,539
2022-08-10 $1.66 $1.66 $1.50 $1.53 $1.53 18,265
2022-08-09 $1.68 $1.83 $1.53 $1.53 $1.53 24,115
2022-08-08 $1.73 $1.73 $1.60 $1.72 $1.72 28,845
2022-08-05 $1.70 $1.77 $1.64 $1.65 $1.65 33,725
2022-08-04 $1.56 $1.70 $1.56 $1.66 $1.66 23,173
2022-08-03 $1.45 $1.58 $1.45 $1.56 $1.56 37,222
2022-08-02 $1.49 $1.49 $1.41 $1.49 $1.49 65,439
2022-08-01 $1.38 $1.43 $1.31 $1.43 $1.43 51,317
2022-07-29 $1.45 $1.45 $1.40 $1.42 $1.42 31,255
2022-07-28 $1.43 $1.48 $1.43 $1.44 $1.44 17,881
2022-07-27 $1.43 $1.46 $1.43 $1.45 $1.45 20,986
2022-07-26 $1.50 $1.52 $1.43 $1.44 $1.44 21,636
2022-07-25 $1.63 $1.63 $1.46 $1.54 $1.54 14,479
2022-07-22 $1.61 $1.61 $1.41 $1.43 $1.43 60,806
2022-07-21 $1.59 $1.62 $1.54 $1.60 $1.60 39,344
2022-07-20 $1.51 $1.57 $1.50 $1.54 $1.54 44,769
2022-07-19 $1.40 $1.51 $1.39 $1.50 $1.50 57,552
2022-07-18 $1.30 $1.42 $1.30 $1.36 $1.36 26,206
2022-07-15 $1.24 $1.29 $1.23 $1.25 $1.25 31,804
2022-07-14 $1.28 $1.30 $1.22 $1.26 $1.26 18,082
2022-07-13 $1.30 $1.31 $1.28 $1.31 $1.31 5,214
2022-07-12 $1.29 $1.35 $1.29 $1.30 $1.30 3,988
2022-07-11 $1.42 $1.42 $1.30 $1.30 $1.30 29,838
2022-07-08 $1.29 $1.42 $1.29 $1.41 $1.41 49,622
2022-07-07 $1.25 $1.31 $1.25 $1.30 $1.30 33,698
2022-07-06 $1.37 $1.37 $1.25 $1.25 $1.25 33,127
2022-07-05 $1.30 $1.33 $1.27 $1.27 $1.27 19,311
2022-07-01 $1.30 $1.38 $1.29 $1.32 $1.32 55,491
2022-06-30 $1.23 $1.32 $1.22 $1.28 $1.28 40,357
2022-06-29 $1.29 $1.35 $1.22 $1.28 $1.28 67,199
2022-06-28 $1.37 $1.38 $1.27 $1.28 $1.28 17,009
2022-06-27 $1.40 $1.42 $1.30 $1.37 $1.37 39,939
2022-06-24 $1.38 $1.42 $1.35 $1.42 $1.42 42,936
2022-06-23 $1.43 $1.44 $1.35 $1.39 $1.39 61,709
2022-06-22 $1.50 $1.50 $1.35 $1.40 $1.40 64,839
2022-06-21 $1.53 $1.57 $1.48 $1.49 $1.49 37,555
2022-06-17 $1.62 $1.71 $1.46 $1.47 $1.47 42,165
2022-06-16 $1.65 $1.66 $1.54 $1.65 $1.65 30,389
2022-06-15 $1.60 $1.66 $1.58 $1.65 $1.65 35,475
2022-06-14 $1.72 $1.72 $1.55 $1.60 $1.60 74,183
2022-06-13 $1.70 $1.71 $1.60 $1.60 $1.60 26,365
2022-06-10 $1.93 $1.99 $1.70 $1.72 $1.72 67,187
2022-06-09 $2.01 $2.01 $1.89 $1.90 $1.90 29,773
2022-06-08 $2.07 $2.08 $2.00 $2.06 $2.06 13,818
2022-06-07 $2.00 $2.07 $2.00 $2.03 $2.03 11,346
2022-06-06 $1.92 $2.08 $1.92 $2.00 $2.00 46,410
2022-06-03 $2.03 $2.03 $1.92 $1.92 $1.92 7,001
2022-06-02 $1.90 $2.07 $1.88 $2.00 $2.00 27,254
2022-06-01 $2.07 $2.07 $1.83 $1.90 $1.90 38,375
2022-05-31 $2.02 $2.08 $2.00 $2.00 $2.00 63,917
2022-05-27 $2.02 $2.08 $2.00 $2.05 $2.05 17,597
2022-05-26 $1.80 $2.03 $1.74 $2.00 $2.00 94,835
2022-05-25 $1.80 $1.88 $1.72 $1.86 $1.86 14,530
2022-05-24 $1.86 $1.86 $1.75 $1.81 $1.81 19,571
2022-05-23 $1.75 $1.86 $1.74 $1.86 $1.86 34,437
2022-05-20 $1.95 $1.95 $1.68 $1.76 $1.76 55,836
2022-05-19 $1.84 $1.93 $1.77 $1.91 $1.91 47,952
2022-05-18 $1.82 $1.92 $1.81 $1.82 $1.82 85,342
2022-05-17 $2.14 $2.14 $1.92 $1.98 $1.98 40,951
2022-05-16 $2.12 $2.15 $2.02 $2.04 $2.04 25,245
2022-05-13 $1.95 $2.17 $1.95 $2.08 $2.08 99,249
2022-05-12 $2.40 $2.40 $1.93 $1.97 $1.97 127,867
2022-05-11 $2.28 $2.48 $2.28 $2.34 $2.34 56,269
2022-05-10 $2.29 $2.30 $2.15 $2.24 $2.24 39,474
2022-05-09 $2.52 $2.58 $2.14 $2.30 $2.30 110,798
2022-05-06 $2.61 $2.63 $2.50 $2.51 $2.51 36,366
2022-05-05 $2.65 $2.70 $2.65 $2.67 $2.67 8,887
2022-05-04 $2.88 $2.92 $2.68 $2.74 $2.74 50,749
2022-05-03 $2.83 $2.92 $2.77 $2.90 $2.90 23,094
2022-05-02 $2.79 $2.81 $2.73 $2.80 $2.80 37,444
2022-04-29 $2.71 $2.85 $2.71 $2.76 $2.76 25,794
2022-04-28 $2.72 $2.82 $2.70 $2.72 $2.72 11,107
2022-04-27 $2.78 $2.89 $2.72 $2.79 $2.79 29,297
2022-04-26 $2.81 $2.99 $2.75 $2.77 $2.77 28,825
2022-04-25 $2.90 $2.90 $2.81 $2.82 $2.82 12,684
2022-04-22 $3.02 $3.02 $2.84 $2.93 $2.93 22,082
2022-04-21 $3.10 $3.10 $2.95 $2.95 $2.95 38,877
2022-04-20 $3.08 $3.09 $3.06 $3.08 $3.08 14,190
2022-04-19 $3.00 $3.08 $3.00 $3.06 $3.06 6,880
2022-04-18 $3.05 $3.05 $2.99 $3.00 $3.00 26,508
2022-04-14 $3.04 $3.05 $2.99 $3.00 $3.00 32,788
2022-04-13 $3.08 $3.08 $2.99 $3.01 $3.01 24,257
2022-04-12 $3.00 $3.04 $2.91 $3.01 $3.01 11,144
2022-04-11 $2.90 $2.98 $2.80 $2.98 $2.98 73,579
2022-04-08 $2.95 $2.95 $2.79 $2.89 $2.89 16,164
2022-04-07 $3.04 $3.09 $2.84 $2.89 $2.89 17,966
2022-04-06 $3.00 $3.07 $2.86 $2.99 $2.99 49,978
2022-04-05 $3.00 $3.19 $3.00 $3.08 $3.08 22,212
2022-04-04 $3.17 $3.17 $3.00 $3.02 $3.02 31,564
2022-04-01 $3.10 $3.27 $3.05 $3.10 $3.10 34,204
2022-03-31 $3.25 $3.28 $3.08 $3.10 $3.10 33,524
2022-03-30 $3.26 $3.28 $3.25 $3.27 $3.27 10,835
2022-03-29 $3.32 $3.44 $3.30 $3.30 $3.30 33,786
2022-03-28 $3.43 $3.43 $3.26 $3.28 $3.28 21,917
2022-03-25 $3.37 $3.46 $3.37 $3.43 $3.43 13,094
2022-03-24 $3.45 $3.52 $3.30 $3.47 $3.47 43,184
2022-03-23 $3.44 $3.45 $3.35 $3.41 $3.41 55,209
2022-03-22 $3.22 $3.44 $3.03 $3.41 $3.41 61,858
2022-03-21 $3.18 $3.26 $3.17 $3.23 $3.23 20,815
2022-03-18 $3.07 $3.23 $3.07 $3.15 $3.15 60,153
2022-03-17 $3.02 $3.07 $3.01 $3.06 $3.06 14,814
2022-03-16 $3.05 $3.09 $2.91 $3.00 $3.00 32,949
2022-03-15 $2.87 $3.14 $2.77 $3.05 $3.05 139,723
2022-03-14 $3.00 $3.01 $2.69 $2.71 $2.71 64,467
2022-03-11 $3.19 $3.23 $3.00 $3.03 $3.03 36,153
2022-03-10 $3.50 $3.50 $2.90 $3.21 $3.21 332,813
2022-03-09 $3.56 $3.81 $3.56 $3.74 $3.74 34,747
2022-03-08 $3.24 $3.49 $3.24 $3.40 $3.40 123,694
2022-03-07 $3.55 $3.55 $3.26 $3.40 $3.40 68,460
2022-03-04 $3.71 $3.82 $3.44 $3.58 $3.58 50,338
2022-03-03 $3.91 $3.91 $3.70 $3.71 $3.71 33,740
2022-03-02 $3.98 $3.99 $3.85 $3.89 $3.89 16,031
2022-03-01 $4.07 $4.13 $3.86 $3.90 $3.90 13,569
2022-02-28 $4.23 $4.39 $3.99 $4.07 $4.07 20,421
2022-02-25 $4.07 $4.19 $3.95 $3.96 $3.96 23,388
2022-02-24 $3.88 $4.14 $3.88 $4.14 $4.14 56,541
2022-02-23 $3.98 $3.98 $3.80 $3.86 $3.86 46,195
2022-02-22 $4.20 $4.30 $3.90 $3.90 $3.90 50,950
2022-02-18 $4.40 $4.44 $4.28 $4.31 $4.31 19,779
2022-02-17 $4.36 $4.43 $4.30 $4.34 $4.34 22,223
2022-02-16 $4.22 $4.38 $4.22 $4.38 $4.38 24,473
2022-02-15 $4.32 $4.46 $4.19 $4.23 $4.23 20,037
2022-02-14 $4.42 $4.42 $4.15 $4.15 $4.15 45,502
2022-02-11 $4.59 $4.64 $4.36 $4.38 $4.38 32,839
2022-02-10 $4.50 $4.67 $4.46 $4.60 $4.60 21,353
2022-02-09 $4.40 $4.63 $4.35 $4.62 $4.62 44,777
2022-02-08 $4.19 $4.40 $4.08 $4.30 $4.30 30,514
2022-02-07 $4.14 $4.25 $4.11 $4.24 $4.24 17,198
2022-02-04 $3.76 $4.21 $3.75 $4.14 $4.14 47,399
2022-02-03 $4.08 $4.22 $3.71 $3.72 $3.72 70,369
2022-02-02 $4.10 $4.22 $3.95 $4.17 $4.17 35,967
2022-02-01 $4.24 $4.34 $4.07 $4.11 $4.11 45,743
2022-01-31 $4.14 $4.38 $3.93 $4.18 $4.18 99,433
2022-01-28 $3.94 $4.17 $3.93 $4.14 $4.14 17,506
2022-01-27 $4.22 $4.28 $3.91 $4.00 $4.00 64,869
2022-01-26 $4.45 $4.48 $4.20 $4.24 $4.24 33,038
2022-01-25 $4.35 $4.44 $4.28 $4.43 $4.43 23,458
2022-01-24 $4.60 $4.68 $4.25 $4.49 $4.49 53,543
2022-01-21 $4.70 $4.81 $4.60 $4.60 $4.60 25,827
2022-01-20 $4.88 $5.10 $4.73 $4.81 $4.81 16,381
2022-01-19 $5.17 $5.24 $4.53 $4.88 $4.88 78,362
2022-01-18 $5.40 $5.40 $5.12 $5.30 $5.30 21,567
2022-01-14 $5.58 $5.58 $5.27 $5.36 $5.36 11,811
2022-01-13 $5.62 $5.62 $5.47 $5.52 $5.52 28,027
2022-01-12 $5.56 $5.63 $5.48 $5.61 $5.61 14,051
2022-01-11 $5.50 $5.58 $5.41 $5.53 $5.53 13,912
2022-01-10 $5.44 $5.55 $5.20 $5.52 $5.52 34,511
2022-01-07 $5.65 $5.67 $5.35 $5.43 $5.43 34,986
2022-01-06 $5.83 $6.10 $5.54 $5.73 $5.73 35,695
2022-01-05 $6.13 $6.32 $5.74 $5.82 $5.82 53,009
2022-01-04 $5.95 $6.19 $5.89 $6.10 $6.10 37,296
2022-01-03 $5.75 $5.99 $5.73 $5.99 $5.99 70,568
2021-12-31 $5.33 $5.73 $5.30 $5.73 $5.73 87,737
2021-12-30 $5.73 $5.75 $5.27 $5.36 $5.36 90,904
2021-12-29 $5.79 $5.89 $5.50 $5.66 $5.66 32,020
2021-12-28 $5.62 $5.99 $5.59 $5.80 $5.80 47,237
2021-12-27 $5.65 $5.90 $5.51 $5.62 $5.62 65,906
2021-12-23 $5.55 $5.66 $5.36 $5.63 $5.63 27,375
2021-12-22 $5.64 $5.75 $5.51 $5.59 $5.59 10,599
2021-12-21 $5.48 $5.65 $5.19 $5.65 $5.65 45,243
2021-12-20 $5.42 $5.52 $5.03 $5.48 $5.48 56,169
2021-12-17 $5.55 $5.65 $5.45 $5.52 $5.52 52,872
2021-12-16 $5.84 $5.99 $5.54 $5.65 $5.65 23,029
2021-12-15 $5.65 $5.85 $5.50 $5.85 $5.85 69,448
2021-12-14 $5.81 $5.91 $5.51 $5.71 $5.71 46,829
2021-12-13 $6.05 $6.38 $5.73 $5.86 $5.86 28,008
2021-12-10 $6.23 $6.34 $5.93 $6.08 $6.08 23,029
2021-12-09 $6.31 $6.32 $6.09 $6.23 $6.23 28,729
2021-12-08 $6.05 $6.40 $6.05 $6.38 $6.38 43,828
2021-12-07 $5.63 $6.11 $5.63 $6.04 $6.04 67,343
2021-12-06 $5.57 $5.86 $5.51 $5.66 $5.66 41,019
2021-12-03 $6.04 $6.05 $5.57 $5.73 $5.73 80,953
2021-12-02 $5.89 $6.10 $5.80 $6.04 $6.04 50,545
2021-12-01 $6.39 $6.43 $5.87 $5.92 $5.92 65,839
2021-11-30 $6.60 $6.69 $6.06 $6.26 $6.26 115,540
2021-11-29 $6.51 $6.73 $6.51 $6.63 $6.63 70,578
2021-11-26 $6.73 $6.75 $6.33 $6.52 $6.52 64,737
2021-11-24 $6.68 $6.90 $6.44 $6.86 $6.86 35,508
2021-11-23 $6.59 $6.98 $6.47 $6.68 $6.68 101,672
2021-11-22 $6.30 $6.70 $6.21 $6.57 $6.57 122,562
2021-11-19 $6.60 $6.63 $5.70 $5.94 $5.94 130,731
2021-11-18 $6.64 $6.95 $6.51 $6.62 $6.62 111,156
2021-11-17 $6.22 $6.98 $6.01 $6.63 $6.63 196,986
2021-11-16 $5.74 $6.27 $5.61 $6.24 $6.24 149,971
2021-11-15 $5.40 $5.83 $5.28 $5.68 $5.68 248,837
2021-11-12 $5.65 $6.28 $5.20 $5.32 $5.32 1,050,345
2021-11-11 $5.20 $5.45 $4.92 $5.15 $5.15 34,322
2021-11-10 $5.30 $5.45 $4.96 $5.18 $5.18 129,696
2021-11-09 $5.12 $5.24 $5.08 $5.23 $5.23 57,366
2021-11-08 $4.93 $5.15 $4.86 $5.09 $5.09 88,001
2021-11-05 $4.86 $4.99 $4.85 $4.93 $4.93 29,979
2021-11-04 $4.98 $4.98 $4.80 $4.87 $4.87 25,910
2021-11-03 $4.71 $4.98 $4.71 $4.92 $4.92 56,784
2021-11-02 $4.77 $4.80 $4.67 $4.70 $4.70 35,632
2021-11-01 $4.69 $4.83 $4.61 $4.78 $4.78 46,568
2021-10-29 $4.83 $5.01 $4.52 $4.59 $4.59 74,351
2021-10-28 $4.82 $4.96 $4.75 $4.80 $4.80 33,280
2021-10-27 $5.25 $5.26 $4.75 $4.82 $4.82 96,922
2021-10-26 $4.81 $5.25 $4.76 $5.25 $5.25 126,720
2021-10-25 $4.99 $4.99 $4.50 $4.76 $4.76 58,497
2021-10-22 $4.81 $4.81 $4.57 $4.69 $4.69 27,578
2021-10-21 $4.70 $4.80 $4.70 $4.77 $4.77 12,397
2021-10-20 $4.60 $4.81 $4.57 $4.75 $4.75 59,625
2021-10-19 $4.76 $4.83 $4.55 $4.60 $4.60 84,576
2021-10-18 $4.80 $4.84 $4.67 $4.77 $4.77 49,968
2021-10-15 $4.89 $4.89 $4.71 $4.75 $4.75 43,083
2021-10-14 $4.79 $4.84 $4.75 $4.83 $4.83 29,248
2021-10-13 $4.84 $4.98 $4.75 $4.78 $4.78 13,961
2021-10-12 $4.84 $4.92 $4.84 $4.85 $4.85 24,143
2021-10-11 $4.70 $4.88 $4.66 $4.84 $4.84 43,587
2021-10-08 $4.62 $4.80 $4.62 $4.66 $4.66 20,175
2021-10-07 $4.67 $4.80 $4.63 $4.66 $4.66 50,805
2021-10-06 $4.79 $4.90 $4.65 $4.67 $4.67 52,818
2021-10-05 $4.81 $4.90 $4.70 $4.82 $4.82 47,880
2021-10-04 $4.82 $4.88 $4.70 $4.78 $4.78 88,523
2021-10-01 $4.88 $5.01 $4.69 $4.77 $4.77 74,663
2021-09-30 $4.90 $5.06 $4.82 $4.86 $4.86 32,808
2021-09-29 $4.91 $4.98 $4.80 $4.85 $4.85 65,635
2021-09-28 $5.06 $5.12 $4.86 $4.86 $4.86 59,407
2021-09-27 $5.09 $5.15 $4.95 $5.02 $5.02 69,747
2021-09-24 $4.91 $5.25 $4.91 $5.16 $5.16 59,733
2021-09-23 $5.10 $5.19 $4.91 $4.94 $4.94 109,917
2021-09-22 $5.20 $5.28 $4.98 $5.01 $5.01 63,058
2021-09-21 $5.28 $5.48 $5.11 $5.19 $5.19 86,943
2021-09-20 $5.05 $5.53 $5.05 $5.25 $5.25 145,103
2021-09-17 $5.46 $5.58 $5.16 $5.54 $5.54 315,231
2021-09-16 $5.34 $5.50 $5.24 $5.41 $5.41 117,839
2021-09-15 $5.38 $5.40 $5.25 $5.28 $5.28 114,982
2021-09-14 $5.36 $5.45 $5.27 $5.37 $5.37 138,548
2021-09-13 $5.24 $5.39 $5.17 $5.30 $5.30 216,052
2021-09-10 $4.93 $5.15 $4.83 $5.11 $5.11 453,051
2021-09-09 $4.48 $4.53 $4.39 $4.45 $4.45 32,753
2021-09-08 $4.50 $4.51 $4.28 $4.44 $4.44 66,598
2021-09-07 $4.50 $4.58 $4.41 $4.54 $4.54 128,610
2021-09-03 $4.37 $4.47 $4.34 $4.45 $4.45 172,017
2021-09-02 $4.20 $4.39 $4.20 $4.33 $4.33 134,190
2021-09-01 $4.10 $4.34 $4.08 $4.22 $4.22 95,705
2021-08-31 $3.95 $4.10 $3.90 $4.10 $4.10 40,020
2021-08-30 $4.00 $4.08 $3.78 $4.00 $4.00 65,903
2021-08-27 $3.74 $3.99 $3.71 $3.92 $3.92 44,068
2021-08-26 $3.80 $3.84 $3.67 $3.74 $3.74 92,615
2021-08-25 $3.98 $4.29 $3.77 $3.78 $3.78 151,456
2021-08-24 $3.84 $4.06 $3.78 $3.94 $3.94 21,685
2021-08-23 $3.92 $4.10 $3.72 $3.83 $3.83 103,770
2021-08-20 $3.83 $3.93 $3.72 $3.93 $3.93 43,547
2021-08-19 $3.86 $4.00 $3.75 $3.77 $3.77 39,944
2021-08-18 $3.75 $4.18 $3.72 $3.96 $3.96 191,459
2021-08-17 $3.72 $3.84 $3.61 $3.78 $3.78 60,330
2021-08-16 $3.96 $3.96 $3.76 $3.81 $3.81 48,636
2021-08-13 $4.12 $4.13 $3.91 $3.94 $3.94 86,281
2021-08-12 $4.11 $4.35 $4.01 $4.14 $4.14 181,057
2021-08-11 $4.00 $4.12 $3.90 $4.09 $4.09 110,916
2021-08-10 $4.06 $4.08 $3.91 $3.94 $3.94 170,833
2021-08-09 $3.62 $4.20 $3.54 $4.05 $4.05 254,205
2021-08-06 $3.36 $3.75 $3.35 $3.75 $3.75 301,464
2021-08-05 $3.00 $3.66 $2.99 $3.49 $3.49 1,887,962
2021-08-04 $2.74 $2.79 $2.71 $2.71 $2.71 34,875
2021-08-03 $2.90 $2.90 $2.75 $2.79 $2.79 53,904
2021-08-02 $2.86 $2.99 $2.86 $2.86 $2.86 12,934
2021-07-30 $2.84 $2.88 $2.76 $2.84 $2.84 53,599
2021-07-29 $2.70 $2.91 $2.64 $2.80 $2.80 60,222
2021-07-28 $2.86 $2.86 $2.64 $2.70 $2.70 17,560
2021-07-27 $2.85 $2.85 $2.75 $2.83 $2.83 9,444
2021-07-26 $2.86 $2.95 $2.85 $2.87 $2.87 37,215
2021-07-23 $2.90 $2.95 $2.86 $2.86 $2.86 10,806
2021-07-22 $3.08 $3.08 $2.86 $2.91 $2.91 21,773
2021-07-21 $2.99 $3.22 $2.99 $3.05 $3.05 59,206
2021-07-20 $2.97 $3.08 $2.97 $2.98 $2.98 29,049
2021-07-19 $3.00 $3.03 $2.85 $2.95 $2.95 38,396
2021-07-16 $3.04 $3.10 $2.95 $2.98 $2.98 29,582
2021-07-15 $3.04 $3.14 $2.97 $3.04 $3.04 65,070
2021-07-14 $3.19 $3.32 $2.99 $3.02 $3.02 33,884
2021-07-13 $3.24 $3.34 $3.11 $3.13 $3.13 75,152
2021-07-12 $3.08 $3.41 $3.04 $3.35 $3.35 86,871
2021-07-09 $3.17 $3.26 $3.10 $3.14 $3.14 37,898
2021-07-08 $3.14 $3.22 $3.06 $3.15 $3.15 31,806
2021-07-07 $3.42 $3.51 $3.10 $3.21 $3.21 83,821
2021-07-06 $3.16 $3.54 $3.16 $3.35 $3.35 106,414
2021-07-02 $3.39 $3.41 $3.11 $3.20 $3.20 138,746
2021-07-01 $3.16 $3.61 $2.99 $3.45 $3.45 516,766
2021-06-30 $3.28 $3.35 $2.88 $2.93 $2.93 417,258
2021-06-29 $2.62 $2.65 $2.55 $2.63 $2.63 16,283
2021-06-28 $2.73 $2.76 $2.55 $2.58 $2.58 57,782
2021-06-25 $2.70 $2.78 $2.64 $2.77 $2.77 67,038
2021-06-24 $2.68 $2.75 $2.63 $2.72 $2.72 36,203
2021-06-23 $2.70 $2.71 $2.58 $2.71 $2.71 50,054
2021-06-22 $2.53 $2.65 $2.45 $2.55 $2.55 65,573
2021-06-21 $2.52 $2.54 $2.46 $2.53 $2.53 55,678
2021-06-18 $2.46 $2.55 $2.37 $2.51 $2.51 135,021
2021-06-17 $2.60 $2.61 $2.43 $2.51 $2.51 80,988
2021-06-16 $2.53 $2.56 $2.50 $2.56 $2.56 59,962
2021-06-15 $2.59 $2.65 $2.50 $2.51 $2.51 60,567
2021-06-14 $2.59 $2.66 $2.55 $2.60 $2.60 38,864
2021-06-11 $2.60 $2.69 $2.55 $2.60 $2.60 46,055
2021-06-10 $2.67 $2.69 $2.46 $2.55 $2.55 98,539
2021-06-09 $2.68 $2.74 $2.62 $2.64 $2.64 22,570
2021-06-08 $2.64 $2.73 $2.61 $2.62 $2.62 56,673
2021-06-07 $2.68 $2.86 $2.64 $2.64 $2.64 86,594
2021-06-04 $2.69 $2.74 $2.68 $2.70 $2.70 41,341
2021-06-03 $2.76 $2.76 $2.68 $2.70 $2.70 45,264
2021-06-02 $2.74 $2.82 $2.70 $2.78 $2.78 65,655
2021-06-01 $2.76 $2.81 $2.69 $2.69 $2.69 66,219
2021-05-28 $2.75 $2.90 $2.75 $2.80 $2.80 31,824
2021-05-27 $2.80 $2.83 $2.70 $2.73 $2.73 73,056
2021-05-26 $2.79 $2.84 $2.74 $2.79 $2.79 38,566
2021-05-25 $2.84 $2.91 $2.76 $2.76 $2.76 27,932
2021-05-24 $2.85 $2.96 $2.80 $2.84 $2.84 60,375
2021-05-21 $2.90 $2.97 $2.75 $2.87 $2.87 41,171
2021-05-20 $2.70 $2.97 $2.70 $2.90 $2.90 98,341
2021-05-19 $2.92 $2.93 $2.54 $2.66 $2.66 236,605
2021-05-18 $3.06 $3.15 $2.91 $2.98 $2.98 102,957
2021-05-17 $3.10 $3.16 $3.00 $3.07 $3.07 31,053
2021-05-14 $3.16 $3.28 $3.06 $3.14 $3.14 25,908
2021-05-13 $3.02 $3.35 $3.02 $3.15 $3.15 91,287
2021-05-12 $3.26 $3.37 $3.03 $3.03 $3.03 51,009
2021-05-11 $3.04 $3.40 $3.04 $3.35 $3.35 67,715
2021-05-10 $3.23 $3.29 $3.12 $3.12 $3.12 38,185
2021-05-07 $3.36 $3.39 $3.29 $3.29 $3.29 35,573
2021-05-06 $3.44 $3.71 $3.37 $3.37 $3.37 19,338
2021-05-05 $3.62 $3.62 $3.37 $3.46 $3.46 19,138
2021-05-04 $3.66 $3.69 $3.56 $3.60 $3.60 22,839
2021-05-03 $3.72 $3.72 $3.57 $3.70 $3.70 57,326
2021-04-30 $3.48 $3.72 $3.46 $3.59 $3.59 58,541
2021-04-29 $3.69 $3.70 $3.42 $3.50 $3.50 30,604
2021-04-28 $3.35 $3.77 $3.35 $3.61 $3.61 68,727
2021-04-27 $3.34 $3.39 $3.26 $3.35 $3.35 33,256
2021-04-26 $3.26 $3.39 $3.17 $3.36 $3.36 57,539
2021-04-23 $3.25 $3.39 $3.24 $3.26 $3.26 85,846
2021-04-22 $3.35 $3.46 $3.27 $3.36 $3.36 56,703
2021-04-21 $3.25 $3.43 $3.25 $3.34 $3.34 24,067
2021-04-20 $3.60 $3.64 $3.23 $3.28 $3.28 90,569
2021-04-19 $3.82 $3.85 $3.53 $3.64 $3.64 80,539
2021-04-16 $3.65 $3.84 $3.54 $3.82 $3.82 54,786
2021-04-15 $3.67 $3.86 $3.55 $3.61 $3.61 65,950
2021-04-14 $3.69 $3.77 $3.63 $3.70 $3.70 47,777
2021-04-13 $3.71 $3.79 $3.52 $3.72 $3.72 52,125
2021-04-12 $3.70 $3.76 $3.56 $3.75 $3.75 58,477
2021-04-09 $3.66 $3.69 $3.59 $3.68 $3.68 24,057
2021-04-08 $3.59 $3.65 $3.51 $3.64 $3.64 28,185
2021-04-07 $3.64 $3.67 $3.47 $3.61 $3.61 48,629
2021-04-06 $3.73 $3.73 $3.55 $3.64 $3.64 54,637
2021-04-05 $3.34 $3.73 $3.31 $3.69 $3.69 109,738
2021-04-01 $3.10 $3.46 $3.10 $3.36 $3.36 146,349
2021-03-31 $3.15 $3.15 $2.93 $2.97 $2.97 206,109
2021-03-30 $3.15 $3.35 $3.07 $3.15 $3.15 113,171
2021-03-29 $3.38 $3.47 $3.11 $3.13 $3.13 126,838
2021-03-26 $3.51 $3.51 $3.40 $3.47 $3.47 51,322
2021-03-25 $3.40 $3.50 $3.26 $3.45 $3.45 63,227
2021-03-24 $3.50 $3.67 $3.40 $3.40 $3.40 71,157
2021-03-23 $3.56 $3.70 $3.50 $3.51 $3.51 117,350
2021-03-22 $3.68 $3.85 $3.60 $3.64 $3.64 115,106
2021-03-19 $3.68 $3.77 $3.55 $3.73 $3.73 71,324
2021-03-18 $3.91 $4.00 $3.63 $3.67 $3.67 78,344
2021-03-17 $3.54 $3.98 $3.52 $3.90 $3.90 244,456
2021-03-16 $3.90 $4.01 $3.53 $3.58 $3.58 294,926
2021-03-15 $3.51 $4.10 $3.51 $3.84 $3.84 415,546
2021-03-12 $3.21 $3.56 $3.21 $3.55 $3.55 221,691
2021-03-11 $3.13 $3.33 $3.07 $3.27 $3.27 181,299
2021-03-10 $3.07 $3.10 $2.88 $3.02 $3.02 132,577
2021-03-09 $2.90 $3.10 $2.88 $3.07 $3.07 167,234
2021-03-08 $2.75 $2.97 $2.75 $2.87 $2.87 323,284
2021-03-05 $3.12 $3.14 $2.26 $2.94 $2.94 1,076,017
2021-03-04 $4.79 $4.79 $2.74 $3.24 $3.24 1,969,199
2021-03-03 $5.50 $5.70 $5.28 $5.46 $5.46 170,821
2021-03-02 $5.49 $5.90 $5.23 $5.50 $5.50 221,011
2021-03-01 $5.46 $6.00 $5.46 $5.55 $5.55 356,784
2021-02-26 $5.30 $5.72 $5.10 $5.46 $5.46 148,123
2021-02-25 $5.58 $5.80 $5.13 $5.32 $5.32 221,973
2021-02-24 $4.95 $5.83 $4.92 $5.48 $5.48 189,047
2021-02-23 $5.35 $5.35 $4.71 $4.90 $4.90 263,013
2021-02-22 $5.43 $6.00 $5.42 $5.50 $5.50 231,969
2021-02-19 $5.17 $5.67 $5.17 $5.43 $5.43 174,060
2021-02-18 $5.20 $5.20 $4.63 $5.11 $5.11 252,049
2021-02-17 $5.31 $5.35 $5.08 $5.19 $5.19 88,581
2021-02-16 $5.23 $5.49 $5.02 $5.25 $5.25 192,342
2021-02-12 $4.80 $5.50 $4.75 $5.16 $5.16 346,253
2021-02-11 $4.80 $4.94 $4.12 $4.79 $4.79 333,226
2021-02-10 $5.02 $5.40 $4.68 $4.80 $4.80 334,401
2021-02-09 $4.28 $4.95 $4.26 $4.84 $4.84 275,246
2021-02-08 $4.40 $4.40 $4.13 $4.27 $4.27 262,658
2021-02-05 $4.14 $4.40 $4.14 $4.35 $4.35 270,330
2021-02-04 $4.00 $4.10 $3.98 $4.10 $4.10 165,596
2021-02-03 $3.95 $4.00 $3.91 $3.99 $3.99 232,695
2021-02-02 $3.89 $4.00 $3.84 $3.88 $3.88 233,350
2021-02-01 $3.60 $3.91 $3.50 $3.89 $3.89 254,892
2021-01-29 $3.49 $3.66 $3.41 $3.50 $3.50 112,398
2021-01-28 $3.68 $3.85 $3.40 $3.46 $3.46 227,024
2021-01-27 $3.73 $3.80 $3.66 $3.71 $3.71 165,011
2021-01-26 $3.59 $3.78 $3.55 $3.74 $3.74 133,438
2021-01-25 $3.60 $3.65 $3.45 $3.55 $3.55 155,797
2021-01-22 $3.43 $3.60 $3.38 $3.60 $3.60 127,419
2021-01-21 $3.47 $3.55 $3.38 $3.43 $3.43 117,988
2021-01-20 $3.38 $3.50 $3.37 $3.44 $3.44 121,502
2021-01-19 $3.22 $3.42 $3.22 $3.35 $3.35 104,172
2021-01-15 $3.46 $3.50 $3.11 $3.22 $3.22 157,329
2021-01-14 $3.20 $3.50 $3.17 $3.45 $3.45 244,096
2021-01-13 $3.03 $3.19 $3.01 $3.13 $3.13 144,214
2021-01-12 $2.94 $3.06 $2.87 $2.97 $2.97 178,061
2021-01-11 $2.76 $2.95 $2.75 $2.89 $2.89 99,059
2021-01-08 $2.82 $2.87 $2.76 $2.82 $2.82 117,910
2021-01-07 $2.67 $2.82 $2.65 $2.82 $2.82 112,417
2021-01-06 $2.55 $2.74 $2.55 $2.61 $2.61 183,242
2021-01-05 $2.56 $2.68 $2.54 $2.59 $2.59 93,565
2021-01-04 $2.58 $2.60 $2.50 $2.55 $2.55 76,327
2020-12-31 $2.61 $2.70 $2.52 $2.55 $2.55 47,202
2020-12-30 $2.64 $2.72 $2.57 $2.60 $2.60 97,276
2020-12-29 $2.52 $2.61 $2.43 $2.59 $2.59 64,851
2020-12-28 $2.76 $2.85 $2.47 $2.56 $2.56 171,515
2020-12-24 $2.57 $2.70 $2.56 $2.61 $2.61 57,321
2020-12-23 $2.35 $2.63 $2.35 $2.60 $2.60 171,650
2020-12-22 $2.25 $2.38 $2.25 $2.28 $2.28 133,566
2020-12-21 $1.96 $2.25 $1.96 $2.21 $2.21 176,982
2020-12-18 $2.40 $2.40 $2.04 $2.12 $2.12 199,019
2020-12-17 $2.51 $2.60 $2.41 $2.41 $2.41 87,569
2020-12-16 $2.54 $2.64 $2.43 $2.52 $2.52 93,213
2020-12-15 $2.56 $2.60 $2.51 $2.52 $2.52 59,229
2020-12-14 $2.68 $2.75 $2.47 $2.55 $2.55 92,334
2020-12-11 $2.65 $2.85 $2.65 $2.72 $2.72 95,008
2020-12-10 $2.66 $2.68 $2.52 $2.61 $2.61 72,055
2020-12-09 $2.75 $2.92 $2.53 $2.66 $2.66 290,490
2020-12-08 $2.46 $2.75 $2.46 $2.73 $2.73 217,523
2020-12-07 $2.59 $2.65 $2.41 $2.45 $2.45 153,296
2020-12-04 $2.38 $2.56 $2.36 $2.53 $2.53 140,967
2020-12-03 $2.50 $2.51 $2.30 $2.37 $2.37 94,289
2020-12-02 $2.21 $2.43 $2.12 $2.42 $2.42 147,252
2020-12-01 $2.44 $2.51 $2.08 $2.25 $2.25 346,455
2020-11-30 $2.57 $2.70 $2.42 $2.43 $2.43 221,940
2020-11-27 $2.34 $2.50 $2.34 $2.50 $2.50 188,484
2020-11-25 $2.25 $2.55 $2.20 $2.25 $2.25 402,189
2020-11-24 $1.99 $2.38 $1.99 $2.23 $2.23 407,082
2020-11-23 $1.89 $2.04 $1.89 $2.02 $2.02 220,449
2020-11-20 $1.98 $2.08 $1.90 $1.91 $1.91 148,342
2020-11-19 $1.84 $2.05 $1.84 $1.98 $1.98 324,512
2020-11-18 $1.79 $2.02 $1.75 $1.80 $1.80 374,552
2020-11-17 $1.88 $1.92 $1.63 $1.76 $1.76 370,269
2020-11-16 $1.87 $2.18 $1.87 $1.93 $1.93 504,331
2020-11-13 $1.73 $2.03 $1.70 $1.90 $1.90 568,793
2020-11-12 $1.61 $1.78 $1.61 $1.67 $1.67 345,883
2020-11-11 $1.51 $2.00 $1.45 $1.71 $1.71 1,251,011
2020-11-10 $1.32 $1.50 $1.30 $1.49 $1.49 283,696
2020-11-09 $1.33 $1.35 $1.23 $1.33 $1.33 165,265
2020-11-06 $1.29 $1.32 $1.20 $1.30 $1.30 320,411
2020-11-05 $1.10 $1.47 $1.09 $1.32 $1.32 2,814,628
2020-11-04 $0.94 $1.03 $0.94 $0.99 $0.99 141,718
2020-11-03 $0.95 $1.01 $0.93 $0.97 $0.97 104,182
2020-11-02 $0.90 $1.09 $0.88 $0.97 $0.97 969,501
2020-10-30 $0.93 $0.94 $0.88 $0.91 $0.91 8,975
2020-10-29 $0.90 $0.94 $0.88 $0.88 $0.88 18,769
2020-10-28 $0.91 $0.91 $0.85 $0.89 $0.89 39,015
2020-10-27 $0.94 $0.94 $0.92 $0.94 $0.94 50,842
2020-10-26 $0.93 $0.94 $0.93 $0.93 $0.93 33,085
2020-10-23 $0.90 $0.93 $0.90 $0.92 $0.92 43,934
2020-10-22 $0.86 $0.91 $0.86 $0.89 $0.89 71,940
2020-10-21 $0.88 $0.91 $0.85 $0.85 $0.85 15,945
2020-10-20 $0.90 $0.91 $0.85 $0.89 $0.89 36,502
2020-10-19 $0.88 $0.90 $0.85 $0.86 $0.86 45,051
2020-10-16 $0.89 $0.90 $0.86 $0.88 $0.88 44,030
2020-10-15 $0.82 $0.90 $0.82 $0.86 $0.86 47,287
2020-10-14 $0.87 $0.91 $0.82 $0.85 $0.85 36,538
2020-10-13 $0.91 $0.91 $0.86 $0.87 $0.87 30,712
2020-10-12 $0.86 $0.90 $0.86 $0.90 $0.90 27,014
2020-10-09 $0.92 $0.93 $0.86 $0.86 $0.86 30,493
2020-10-08 $0.84 $0.93 $0.80 $0.90 $0.90 64,598
2020-10-07 $0.89 $0.89 $0.81 $0.86 $0.86 28,933
2020-10-06 $0.90 $0.94 $0.88 $0.88 $0.88 54,844
2020-10-05 $0.91 $0.94 $0.89 $0.89 $0.89 66,701
2020-10-02 $0.88 $0.92 $0.88 $0.92 $0.92 42,099
2020-10-01 $0.91 $0.91 $0.78 $0.85 $0.85 149,396
2020-09-30 $0.81 $0.93 $0.81 $0.90 $0.90 81,253
2020-09-29 $0.84 $0.85 $0.77 $0.81 $0.81 37,066
2020-09-28 $0.81 $0.85 $0.81 $0.84 $0.84 58,802
2020-09-25 $0.78 $0.85 $0.76 $0.85 $0.85 132,672
2020-09-24 $0.81 $0.81 $0.78 $0.78 $0.78 40,906
2020-09-23 $0.82 $0.82 $0.79 $0.80 $0.80 37,587
2020-09-22 $0.80 $0.84 $0.80 $0.82 $0.82 61,320
2020-09-21 $0.84 $0.84 $0.80 $0.81 $0.81 26,173
2020-09-18 $0.84 $0.84 $0.81 $0.84 $0.84 139,377
2020-09-17 $0.85 $0.89 $0.82 $0.83 $0.83 88,612
2020-09-16 $0.89 $0.89 $0.84 $0.84 $0.84 44,336
2020-09-15 $0.88 $0.88 $0.81 $0.88 $0.88 47,874
2020-09-14 $0.89 $0.89 $0.84 $0.84 $0.84 140,435
2020-09-11 $0.88 $0.91 $0.86 $0.87 $0.87 56,120
2020-09-10 $0.90 $0.93 $0.85 $0.88 $0.88 134,337
2020-09-09 $0.95 $0.96 $0.90 $0.91 $0.91 156,279
2020-09-08 $0.99 $0.99 $0.93 $0.97 $0.97 72,681
2020-09-04 $1.07 $1.11 $0.91 $0.94 $0.94 184,587
2020-09-03 $1.12 $1.15 $1.06 $1.08 $1.08 111,267
2020-09-02 $1.01 $1.14 $1.00 $1.10 $1.10 310,673
2020-09-01 $0.95 $1.02 $0.94 $0.94 $0.94 176,955
2020-08-31 $1.00 $1.10 $0.96 $0.96 $0.96 87,556
2020-08-28 $1.00 $1.00 $0.96 $1.00 $1.00 60,096
2020-08-27 $0.97 $1.00 $0.93 $1.00 $1.00 47,089
2020-08-26 $1.00 $1.02 $0.95 $0.97 $0.97 28,180
2020-08-25 $1.01 $1.02 $0.95 $0.99 $0.99 99,885
2020-08-24 $1.00 $1.01 $0.97 $0.98 $0.98 94,662
2020-08-21 $0.97 $1.04 $0.97 $1.01 $1.01 126,366
2020-08-20 $0.98 $1.00 $0.94 $0.97 $0.97 207,632
2020-08-19 $0.94 $1.17 $0.90 $0.94 $0.94 980,155
2020-08-18 $0.87 $0.95 $0.87 $0.93 $0.93 99,530
2020-08-17 $0.94 $0.96 $0.87 $0.88 $0.88 89,715
2020-08-14 $0.88 $0.89 $0.85 $0.89 $0.89 39,563
2020-08-13 $0.94 $0.94 $0.85 $0.88 $0.88 88,280
2020-08-12 $0.96 $0.97 $0.92 $0.93 $0.93 49,716
2020-08-11 $0.97 $0.99 $0.92 $0.94 $0.94 57,918
2020-08-10 $0.96 $1.00 $0.95 $0.98 $0.98 37,021
2020-08-07 $1.01 $1.01 $0.92 $0.97 $0.97 100,723
2020-08-06 $1.15 $1.15 $1.00 $1.02 $1.02 122,231
2020-08-05 $1.19 $1.19 $1.10 $1.16 $1.16 77,909
2020-08-04 $1.05 $1.19 $1.05 $1.19 $1.19 102,091
2020-08-03 $1.05 $1.09 $1.05 $1.07 $1.07 58,863
2020-07-31 $1.30 $1.34 $1.03 $1.05 $1.05 284,132
2020-07-30 $0.98 $1.30 $0.93 $1.17 $1.17 965,152
2020-07-29 $0.90 $0.97 $0.90 $0.92 $0.92 124,825
2020-07-28 $0.90 $0.92 $0.88 $0.90 $0.90 28,512
2020-07-27 $0.95 $0.95 $0.87 $0.88 $0.88 29,730
2020-07-24 $0.94 $0.95 $0.90 $0.91 $0.91 23,666
2020-07-23 $0.94 $0.94 $0.90 $0.90 $0.90 31,010
2020-07-22 $0.93 $0.96 $0.93 $0.93 $0.93 12,793
2020-07-21 $0.96 $0.98 $0.92 $0.92 $0.92 47,446
2020-07-20 $0.87 $0.96 $0.87 $0.93 $0.93 75,497
2020-07-17 $0.87 $0.91 $0.86 $0.88 $0.88 26,400
2020-07-16 $0.86 $0.88 $0.85 $0.85 $0.85 30,400
2020-07-15 $0.89 $0.89 $0.85 $0.85 $0.85 32,700
2020-07-14 $0.84 $0.92 $0.84 $0.85 $0.85 19,000
2020-07-13 $0.89 $0.93 $0.85 $0.85 $0.85 30,300
2020-07-10 $0.87 $0.93 $0.87 $0.89 $0.89 65,500
2020-07-09 $0.89 $0.94 $0.86 $0.87 $0.87 17,000
2020-07-08 $0.86 $0.95 $0.84 $0.89 $0.89 82,000
2020-07-07 $0.90 $0.97 $0.85 $0.90 $0.90 53,300
2020-07-06 $1.03 $1.05 $0.91 $0.93 $0.93 108,300
2020-07-02 $1.10 $1.20 $1.00 $1.01 $1.01 153,700
2020-07-01 $0.95 $1.05 $0.89 $1.05 $1.05 232,900
2020-06-30 $0.85 $0.95 $0.82 $0.92 $0.92 51,700
2020-06-29 $0.83 $0.86 $0.81 $0.82 $0.82 29,900
2020-06-26 $0.83 $0.87 $0.82 $0.85 $0.85 71,702
2020-06-25 $0.84 $0.90 $0.81 $0.86 $0.86 29,810
2020-06-24 $0.90 $0.90 $0.78 $0.86 $0.86 100,722
2020-06-23 $0.87 $0.94 $0.83 $0.87 $0.87 81,746
2020-06-22 $0.90 $0.90 $0.80 $0.83 $0.83 68,580
2020-06-19 $0.92 $0.96 $0.88 $0.93 $0.93 80,433
2020-06-18 $0.87 $0.95 $0.83 $0.93 $0.93 104,314
2020-06-17 $0.81 $0.88 $0.81 $0.85 $0.85 66,383
2020-06-16 $0.75 $0.85 $0.75 $0.79 $0.79 95,276
2020-06-15 $0.82 $0.82 $0.77 $0.77 $0.77 153,480
2020-06-12 $0.75 $0.81 $0.75 $0.78 $0.78 39,213
2020-06-11 $0.88 $0.88 $0.76 $0.76 $0.76 69,072
2020-06-10 $0.92 $0.95 $0.85 $0.87 $0.87 145,080
2020-06-09 $0.92 $0.98 $0.85 $0.87 $0.87 187,898
2020-06-08 $0.85 $0.98 $0.85 $0.89 $0.89 140,911
2020-06-05 $0.80 $0.96 $0.80 $0.85 $0.85 121,317
2020-06-04 $1.00 $1.00 $0.78 $0.84 $0.84 126,215
2020-06-03 $0.90 $0.92 $0.86 $0.87 $0.87 37,366
2020-06-02 $0.97 $1.00 $0.90 $0.90 $0.90 50,622
2020-06-01 $1.00 $1.04 $0.84 $0.99 $0.99 101,408
2020-05-29 $0.84 $1.04 $0.84 $1.04 $1.04 95,642
2020-05-28 $0.76 $0.84 $0.76 $0.82 $0.82 58,893
2020-05-27 $0.80 $0.81 $0.78 $0.80 $0.80 141,006
2020-05-26 $0.80 $0.80 $0.72 $0.80 $0.80 64,140
2020-05-22 $0.71 $0.85 $0.71 $0.80 $0.80 158,055
2020-05-21 $0.72 $0.78 $0.70 $0.74 $0.74 29,141
2020-05-20 $0.75 $0.78 $0.72 $0.75 $0.75 44,455
2020-05-19 $0.73 $0.80 $0.66 $0.72 $0.72 89,438
2020-05-18 $0.68 $0.79 $0.68 $0.76 $0.76 64,886
2020-05-15 $0.65 $0.73 $0.65 $0.68 $0.68 20,382
2020-05-14 $0.65 $0.70 $0.65 $0.68 $0.68 30,478
2020-05-13 $0.74 $0.75 $0.61 $0.68 $0.68 28,895
2020-05-12 $0.75 $0.75 $0.68 $0.68 $0.68 30,241
2020-05-11 $0.78 $0.78 $0.70 $0.72 $0.72 16,804
2020-05-08 $0.75 $0.76 $0.72 $0.76 $0.76 19,988
2020-05-07 $0.73 $0.78 $0.72 $0.72 $0.72 8,480
2020-05-06 $0.75 $0.78 $0.72 $0.75 $0.75 49,799
2020-05-05 $0.77 $0.78 $0.70 $0.71 $0.71 38,692
2020-05-04 $0.86 $0.86 $0.72 $0.73 $0.73 29,391
2020-05-01 $0.71 $0.75 $0.70 $0.70 $0.70 20,688
2020-04-30 $0.78 $0.78 $0.74 $0.74 $0.74 16,608
2020-04-29 $0.74 $0.79 $0.73 $0.73 $0.73 87,578
2020-04-28 $0.69 $0.75 $0.67 $0.70 $0.70 24,102
2020-04-27 $0.70 $0.70 $0.65 $0.69 $0.69 17,429
2020-04-24 $0.69 $0.69 $0.60 $0.68 $0.68 69,334
2020-04-23 $0.66 $0.70 $0.65 $0.65 $0.65 13,320
2020-04-22 $0.67 $0.67 $0.64 $0.67 $0.67 14,774
2020-04-21 $0.70 $0.70 $0.65 $0.67 $0.67 13,304
2020-04-20 $0.73 $0.73 $0.66 $0.70 $0.70 24,929
2020-04-17 $0.73 $0.73 $0.66 $0.72 $0.72 16,731
2020-04-16 $0.72 $0.73 $0.67 $0.67 $0.67 24,519
2020-04-15 $0.68 $0.72 $0.64 $0.67 $0.67 24,615
2020-04-14 $0.70 $0.74 $0.65 $0.66 $0.66 90,561
2020-04-13 $0.72 $0.72 $0.65 $0.70 $0.70 34,224
2020-04-09 $0.73 $0.73 $0.64 $0.70 $0.70 68,326
2020-04-08 $0.68 $0.74 $0.61 $0.63 $0.63 39,891
2020-04-07 $0.72 $0.79 $0.65 $0.68 $0.68 27,633
2020-04-06 $0.63 $0.71 $0.63 $0.64 $0.64 35,247
2020-04-03 $0.59 $0.68 $0.55 $0.60 $0.60 52,819
2020-04-02 $0.65 $0.73 $0.55 $0.59 $0.59 38,445
2020-04-01 $0.65 $0.74 $0.65 $0.67 $0.67 24,826
2020-03-31 $0.71 $0.78 $0.65 $0.65 $0.65 54,200
2020-03-30 $0.78 $0.82 $0.65 $0.68 $0.68 90,039
2020-03-27 $0.73 $0.75 $0.68 $0.72 $0.72 57,524
2020-03-26 $0.72 $0.86 $0.70 $0.72 $0.72 44,429
2020-03-25 $0.89 $0.90 $0.76 $0.77 $0.77 43,857
2020-03-24 $0.77 $0.92 $0.77 $0.85 $0.85 57,188
2020-03-23 $0.81 $0.96 $0.53 $0.67 $0.67 222,987
2020-03-20 $1.00 $1.04 $0.90 $0.97 $0.97 19,727
2020-03-19 $1.02 $1.02 $0.89 $0.95 $0.95 11,807
2020-03-18 $1.14 $1.14 $0.89 $0.98 $0.98 68,807
2020-03-17 $0.94 $1.05 $0.89 $0.98 $0.98 43,029
2020-03-16 $0.99 $0.99 $0.89 $0.89 $0.89 57,199
2020-03-13 $1.48 $1.48 $1.00 $1.02 $1.02 82,134
2020-03-12 $1.11 $1.15 $1.00 $1.00 $1.00 39,888
2020-03-11 $1.32 $1.33 $1.21 $1.23 $1.23 39,951
2020-03-10 $1.18 $1.32 $1.18 $1.30 $1.30 71,770
2020-03-09 $1.15 $1.16 $1.03 $1.15 $1.15 42,941
2020-03-06 $1.30 $1.30 $1.15 $1.28 $1.28 126,499
2020-03-05 $1.15 $1.60 $1.14 $1.32 $1.32 701,238
2020-03-04 $1.08 $1.11 $1.00 $1.02 $1.02 7,425
2020-03-03 $1.02 $1.10 $1.02 $1.08 $1.08 18,054
2020-03-02 $1.03 $1.04 $0.94 $1.00 $1.00 11,179
2020-02-28 $0.90 $0.95 $0.88 $0.95 $0.95 49,358
2020-02-27 $1.01 $1.05 $0.93 $0.98 $0.98 86,769
2020-02-26 $1.09 $1.14 $1.05 $1.05 $1.05 24,868
2020-02-25 $1.13 $1.22 $1.07 $1.12 $1.12 15,678
2020-02-24 $1.19 $1.19 $1.07 $1.11 $1.11 77,807
2020-02-21 $1.20 $1.22 $1.18 $1.19 $1.19 3,505
2020-02-20 $1.21 $1.24 $1.18 $1.18 $1.18 21,572
2020-02-19 $1.22 $1.23 $1.22 $1.23 $1.23 10,195
2020-02-18 $1.29 $1.29 $1.24 $1.24 $1.24 8,531
2020-02-14 $1.28 $1.28 $1.25 $1.26 $1.26 8,556
2020-02-13 $1.29 $1.30 $1.24 $1.25 $1.25 9,935
2020-02-12 $1.26 $1.28 $1.22 $1.27 $1.27 2,842
2020-02-11 $1.24 $1.29 $1.22 $1.23 $1.23 12,496
2020-02-10 $1.23 $1.27 $1.21 $1.22 $1.22 35,966
2020-02-07 $1.33 $1.34 $1.20 $1.20 $1.20 18,289
2020-02-06 $1.35 $1.35 $1.26 $1.34 $1.34 13,416
2020-02-05 $1.25 $1.37 $1.25 $1.30 $1.30 22,551
2020-02-04 $1.34 $1.49 $1.19 $1.21 $1.21 31,299
2020-02-03 $1.40 $1.40 $1.31 $1.35 $1.35 23,813
2020-01-31 $1.44 $1.44 $1.41 $1.43 $1.43 3,062
2020-01-30 $1.37 $1.43 $1.36 $1.39 $1.39 16,424
2020-01-29 $1.42 $1.42 $1.37 $1.39 $1.39 3,989
2020-01-28 $1.34 $1.43 $1.34 $1.39 $1.39 11,863
2020-01-27 $1.35 $1.37 $1.31 $1.31 $1.31 22,091
2020-01-24 $1.35 $1.36 $1.33 $1.36 $1.36 22,100
2020-01-23 $1.40 $1.40 $1.35 $1.35 $1.35 26,748
2020-01-22 $1.40 $1.46 $1.37 $1.37 $1.37 24,754
2020-01-21 $1.33 $1.46 $1.33 $1.45 $1.45 5,741
2020-01-17 $1.41 $1.45 $1.34 $1.37 $1.37 15,421
2020-01-16 $1.41 $1.42 $1.35 $1.40 $1.40 17,268
2020-01-15 $1.34 $1.47 $1.34 $1.41 $1.41 10,908
2020-01-14 $1.43 $1.48 $1.31 $1.37 $1.37 37,048
2020-01-13 $1.36 $1.44 $1.36 $1.42 $1.42 21,582
2020-01-10 $1.43 $1.43 $1.40 $1.40 $1.40 13,434
2020-01-09 $1.43 $1.43 $1.40 $1.41 $1.41 11,803
2020-01-08 $1.40 $1.45 $1.40 $1.40 $1.40 19,933
2020-01-07 $1.35 $1.46 $1.35 $1.45 $1.45 44,492
2020-01-06 $1.54 $1.55 $1.38 $1.45 $1.45 73,281
2020-01-03 $1.31 $1.60 $1.31 $1.54 $1.54 147,770
2020-01-02 $1.12 $1.34 $1.12 $1.31 $1.31 35,325
2019-12-31 $1.15 $1.18 $1.10 $1.14 $1.14 86,788
2019-12-30 $1.15 $1.17 $1.10 $1.13 $1.13 172,223
2019-12-27 $1.18 $1.21 $1.15 $1.15 $1.15 45,478
2019-12-26 $1.06 $1.22 $1.06 $1.18 $1.18 84,680
2019-12-24 $1.10 $1.15 $1.10 $1.10 $1.10 64,272
2019-12-23 $1.09 $1.27 $1.09 $1.10 $1.10 68,025
2019-12-20 $1.23 $1.25 $1.04 $1.05 $1.05 83,555
2019-12-19 $1.26 $1.32 $1.22 $1.22 $1.22 56,236
2019-12-18 $1.40 $1.40 $1.29 $1.29 $1.29 38,333
2019-12-17 $1.37 $1.47 $1.37 $1.43 $1.43 22,976
2019-12-16 $1.57 $1.60 $1.40 $1.41 $1.41 66,605
2019-12-13 $1.60 $1.60 $1.56 $1.59 $1.59 28,773
2019-12-12 $1.59 $1.67 $1.57 $1.62 $1.62 48,864
2019-12-11 $1.59 $1.65 $1.54 $1.65 $1.65 25,094
2019-12-10 $1.52 $1.64 $1.52 $1.58 $1.58 30,729
2019-12-09 $1.61 $1.65 $1.50 $1.55 $1.55 37,376
2019-12-06 $1.54 $1.65 $1.54 $1.59 $1.59 28,030
2019-12-05 $1.51 $1.62 $1.51 $1.56 $1.56 14,171
2019-12-04 $1.55 $1.63 $1.53 $1.53 $1.53 22,653
2019-12-03 $1.57 $1.58 $1.49 $1.53 $1.53 24,177
2019-12-02 $1.58 $1.65 $1.50 $1.57 $1.57 41,027
2019-11-29 $1.66 $1.66 $1.54 $1.61 $1.61 32,693
2019-11-27 $1.63 $1.67 $1.55 $1.67 $1.67 15,555
2019-11-26 $1.61 $1.66 $1.47 $1.47 $1.47 58,542
2019-11-25 $1.56 $1.67 $1.56 $1.61 $1.61 88,907
2019-11-22 $1.64 $1.64 $1.44 $1.51 $1.51 37,178
2019-11-21 $1.59 $1.70 $1.55 $1.57 $1.57 42,009
2019-11-20 $1.50 $1.74 $1.50 $1.59 $1.59 66,015
2019-11-19 $1.44 $1.57 $1.43 $1.51 $1.51 33,529
2019-11-18 $1.36 $1.48 $1.36 $1.42 $1.42 61,359
2019-11-15 $1.42 $1.45 $1.21 $1.41 $1.41 37,276
2019-11-14 $1.45 $1.50 $1.42 $1.43 $1.43 25,267
2019-11-13 $1.39 $1.50 $1.38 $1.41 $1.41 30,846
2019-11-12 $1.39 $1.57 $1.37 $1.41 $1.41 33,081
2019-11-11 $1.33 $1.47 $1.31 $1.38 $1.38 42,288
2019-11-08 $1.46 $1.54 $1.36 $1.42 $1.42 121,425
2019-11-07 $1.96 $1.96 $1.35 $1.55 $1.55 199,378
2019-11-06 $1.93 $1.97 $1.90 $1.91 $1.91 57,048
2019-11-05 $1.86 $2.00 $1.86 $1.94 $1.94 70,843
2019-11-04 $1.90 $1.98 $1.79 $1.85 $1.85 92,947
2019-11-01 $1.95 $2.00 $1.83 $1.88 $1.88 83,379
2019-10-31 $1.93 $1.99 $1.92 $1.96 $1.96 32,489
2019-10-30 $1.95 $2.03 $1.91 $1.91 $1.91 76,194
2019-10-29 $1.90 $2.09 $1.86 $1.95 $1.95 178,219
2019-10-28 $1.79 $2.00 $1.79 $1.92 $1.92 244,599
2019-10-25 $1.87 $1.87 $1.60 $1.79 $1.79 167,070
2019-10-24 $1.82 $1.88 $1.68 $1.85 $1.85 234,735
2019-10-23 $1.30 $1.88 $1.30 $1.79 $1.79 770,205
2019-10-22 $1.21 $1.27 $1.21 $1.25 $1.25 23,593
2019-10-21 $1.27 $1.27 $1.21 $1.21 $1.21 8,150
2019-10-18 $1.21 $1.31 $1.21 $1.24 $1.24 27,851
2019-10-17 $1.22 $1.28 $1.22 $1.25 $1.25 12,732
2019-10-16 $1.23 $1.24 $1.21 $1.23 $1.23 16,427
2019-10-15 $1.20 $1.24 $1.17 $1.20 $1.20 22,365
2019-10-14 $1.18 $1.22 $1.16 $1.20 $1.20 10,204
2019-10-11 $1.16 $1.24 $1.07 $1.21 $1.21 28,926
2019-10-10 $1.21 $1.21 $1.16 $1.16 $1.16 16,366
2019-10-09 $1.20 $1.25 $1.19 $1.22 $1.22 2,560
2019-10-08 $1.20 $1.29 $1.18 $1.19 $1.19 6,089
2019-10-07 $1.21 $1.32 $1.17 $1.22 $1.22 18,840
2019-10-04 $1.24 $1.25 $1.18 $1.22 $1.22 33,195
2019-10-03 $1.22 $1.28 $1.20 $1.25 $1.25 7,588
2019-10-02 $1.32 $1.35 $1.24 $1.26 $1.26 27,136
2019-10-01 $1.38 $1.38 $1.31 $1.37 $1.37 5,955
2019-09-30 $1.27 $1.38 $1.23 $1.38 $1.38 38,350
2019-09-27 $1.18 $1.30 $1.18 $1.26 $1.26 28,151
2019-09-26 $1.29 $1.38 $1.20 $1.22 $1.22 64,546
2019-09-25 $1.30 $1.33 $1.26 $1.26 $1.26 32,293
2019-09-24 $1.33 $1.33 $1.25 $1.31 $1.31 20,229
2019-09-23 $1.30 $1.32 $1.25 $1.31 $1.31 30,828
2019-09-20 $1.29 $1.34 $1.25 $1.28 $1.28 56,063
2019-09-19 $1.29 $1.35 $1.26 $1.26 $1.26 14,750
2019-09-18 $1.33 $1.39 $1.25 $1.30 $1.30 26,707
2019-09-17 $1.33 $1.37 $1.30 $1.34 $1.34 27,683
2019-09-16 $1.40 $1.42 $1.27 $1.28 $1.28 94,831
2019-09-13 $1.43 $1.47 $1.32 $1.40 $1.40 65,840
2019-09-12 $1.35 $1.42 $1.33 $1.39 $1.39 29,744
2019-09-11 $1.39 $1.50 $1.32 $1.34 $1.34 172,416
2019-09-10 $1.32 $1.40 $1.28 $1.40 $1.40 155,847
2019-09-09 $1.35 $1.35 $1.26 $1.35 $1.35 61,475
2019-09-06 $1.40 $1.40 $1.28 $1.35 $1.35 48,341
2019-09-05 $1.27 $1.40 $1.26 $1.38 $1.38 207,380
2019-09-04 $1.20 $1.30 $1.15 $1.26 $1.26 67,348
2019-09-03 $1.28 $1.28 $1.20 $1.21 $1.21 24,986
2019-08-30 $1.28 $1.31 $1.17 $1.27 $1.27 182,786
2019-08-29 $1.05 $1.34 $1.00 $1.29 $1.29 290,629
2019-08-28 $0.80 $1.14 $0.80 $1.01 $1.01 672,509
2019-08-27 $0.79 $0.82 $0.77 $0.80 $0.80 19,805
2019-08-26 $0.86 $0.90 $0.80 $0.81 $0.81 12,999
2019-08-23 $0.75 $0.88 $0.75 $0.86 $0.86 37,504
2019-08-22 $0.78 $0.85 $0.75 $0.77 $0.77 46,554
2019-08-21 $0.79 $0.81 $0.73 $0.77 $0.77 38,910
2019-08-20 $0.76 $0.85 $0.76 $0.79 $0.79 38,879
2019-08-19 $0.80 $0.85 $0.79 $0.82 $0.82 25,003
2019-08-16 $0.85 $0.85 $0.70 $0.79 $0.79 93,453
2019-08-15 $0.86 $0.88 $0.82 $0.85 $0.85 80,590
2019-08-14 $0.89 $0.89 $0.72 $0.82 $0.82 107,562
2019-08-13 $0.82 $0.90 $0.78 $0.89 $0.89 153,889
2019-08-12 $0.67 $0.81 $0.64 $0.78 $0.78 167,986
2019-08-09 $0.58 $0.68 $0.58 $0.63 $0.63 183,661
2019-08-08 $0.59 $0.64 $0.57 $0.60 $0.60 61,947
2019-08-07 $0.60 $0.60 $0.55 $0.57 $0.57 31,875
2019-08-06 $0.59 $0.62 $0.57 $0.60 $0.60 44,259
2019-08-05 $0.53 $0.60 $0.53 $0.57 $0.57 116,222
2019-08-02 $0.56 $0.56 $0.51 $0.51 $0.51 9,146
2019-08-01 $0.56 $0.57 $0.51 $0.51 $0.51 27,454
2019-07-31 $0.53 $0.57 $0.52 $0.53 $0.53 38,355
2019-07-30 $0.59 $0.62 $0.53 $0.53 $0.53 18,523
2019-07-29 $0.56 $0.64 $0.53 $0.53 $0.53 20,082
2019-07-26 $0.55 $0.60 $0.55 $0.56 $0.56 39,724
2019-07-25 $0.54 $0.64 $0.54 $0.60 $0.60 23,130
2019-07-24 $0.54 $0.62 $0.54 $0.59 $0.59 20,713
2019-07-23 $0.56 $0.59 $0.56 $0.59 $0.59 13,055
2019-07-22 $0.56 $0.64 $0.56 $0.60 $0.60 4,473
2019-07-19 $0.62 $0.62 $0.55 $0.59 $0.59 20,970
2019-07-18 $0.60 $0.63 $0.58 $0.58 $0.58 69,141
2019-07-17 $0.62 $0.62 $0.58 $0.58 $0.58 7,535
2019-07-16 $0.64 $0.64 $0.59 $0.59 $0.59 3,318
2019-07-15 $0.63 $0.63 $0.59 $0.59 $0.59 9,437
2019-07-12 $0.62 $0.62 $0.59 $0.59 $0.59 12,861
2019-07-11 $0.63 $0.64 $0.60 $0.64 $0.64 2,744
2019-07-10 $0.61 $0.66 $0.61 $0.61 $0.61 9,572
2019-07-09 $0.60 $0.62 $0.58 $0.58 $0.58 23,388
2019-07-08 $0.61 $0.63 $0.60 $0.62 $0.62 17,757
2019-07-05 $0.62 $0.64 $0.60 $0.60 $0.60 28,132
2019-07-03 $0.62 $0.62 $0.59 $0.59 $0.59 651
2019-07-02 $0.60 $0.60 $0.56 $0.56 $0.56 47,154
2019-07-01 $0.63 $0.66 $0.60 $0.60 $0.60 11,496
2019-06-28 $0.63 $0.71 $0.58 $0.58 $0.58 66,970
2019-06-27 $0.66 $0.68 $0.63 $0.63 $0.63 33,606
2019-06-26 $0.66 $0.71 $0.66 $0.66 $0.66 13,526
2019-06-25 $0.65 $0.66 $0.61 $0.66 $0.66 23,936
2019-06-24 $0.70 $0.70 $0.61 $0.62 $0.62 15,813
2019-06-21 $0.71 $0.71 $0.60 $0.65 $0.65 53,250
2019-06-20 $0.64 $0.72 $0.58 $0.69 $0.69 63,268
2019-06-19 $0.59 $0.65 $0.58 $0.65 $0.65 16,971
2019-06-18 $0.60 $0.62 $0.59 $0.61 $0.61 20,895
2019-06-17 $0.59 $0.62 $0.58 $0.62 $0.62 33,817
2019-06-14 $0.57 $0.63 $0.57 $0.63 $0.63 41,891
2019-06-13 $0.57 $0.60 $0.56 $0.59 $0.59 43,567
2019-06-12 $0.54 $0.63 $0.54 $0.56 $0.56 47,714
2019-06-11 $0.64 $0.64 $0.54 $0.57 $0.57 17,650
2019-06-10 $0.60 $0.65 $0.49 $0.54 $0.54 80,002
2019-06-07 $0.50 $0.65 $0.48 $0.65 $0.65 140,803
2019-06-06 $0.60 $0.60 $0.34 $0.42 $0.42 1,383,533
2019-06-05 $0.56 $0.58 $0.56 $0.58 $0.58 27,583
2019-06-04 $0.57 $0.58 $0.55 $0.56 $0.56 21,484
2019-06-03 $0.58 $0.58 $0.55 $0.57 $0.57 12,317
2019-05-31 $0.58 $0.58 $0.57 $0.57 $0.57 17,726
2019-05-30 $0.58 $0.59 $0.57 $0.58 $0.58 41,644
2019-05-29 $0.61 $0.61 $0.56 $0.57 $0.57 52,987
2019-05-28 $0.62 $0.62 $0.58 $0.62 $0.62 52,818
2019-05-24 $0.60 $0.61 $0.55 $0.60 $0.60 40,620
2019-05-23 $0.59 $0.65 $0.59 $0.59 $0.59 20,335
2019-05-22 $0.57 $0.61 $0.51 $0.59 $0.59 46,131
2019-05-21 $0.60 $0.63 $0.55 $0.57 $0.57 99,586
2019-05-20 $0.64 $0.64 $0.60 $0.63 $0.63 34,330
2019-05-17 $0.61 $0.65 $0.61 $0.63 $0.63 37,504
2019-05-16 $0.66 $0.66 $0.60 $0.60 $0.60 143,253
2019-05-15 $0.60 $0.67 $0.60 $0.66 $0.66 44,842
2019-05-14 $0.64 $0.68 $0.62 $0.65 $0.65 117,975
2019-05-13 $0.66 $0.69 $0.60 $0.62 $0.62 67,387
2019-05-10 $0.70 $0.70 $0.64 $0.64 $0.64 150,450
2019-05-09 $0.74 $0.75 $0.70 $0.70 $0.70 43,803
2019-05-08 $0.78 $0.78 $0.71 $0.71 $0.71 35,405
2019-05-07 $0.75 $0.79 $0.73 $0.73 $0.73 45,373
2019-05-06 $0.71 $0.78 $0.71 $0.74 $0.74 36,854
2019-05-03 $0.75 $0.83 $0.70 $0.72 $0.72 40,493
2019-05-02 $0.81 $0.82 $0.75 $0.78 $0.78 37,801
2019-05-01 $0.79 $0.81 $0.70 $0.75 $0.75 7,813
2019-04-30 $0.83 $0.85 $0.78 $0.80 $0.80 21,691
2019-04-29 $0.83 $0.89 $0.83 $0.83 $0.83 24,471
2019-04-26 $0.85 $0.86 $0.83 $0.86 $0.86 3,114
2019-04-25 $0.88 $0.88 $0.82 $0.88 $0.88 8,476
2019-04-24 $0.84 $0.86 $0.82 $0.82 $0.82 4,219
2019-04-23 $0.81 $0.89 $0.77 $0.86 $0.86 65,286
2019-04-22 $0.80 $0.81 $0.80 $0.81 $0.81 16,885
2019-04-18 $0.81 $0.81 $0.78 $0.79 $0.79 17,785
2019-04-17 $0.82 $0.84 $0.81 $0.81 $0.81 5,213
2019-04-16 $0.87 $0.87 $0.82 $0.83 $0.83 16,641
2019-04-15 $0.82 $0.86 $0.81 $0.86 $0.86 13,411
2019-04-12 $0.87 $0.88 $0.80 $0.80 $0.80 59,702
2019-04-11 $0.87 $0.87 $0.84 $0.85 $0.85 19,070
2019-04-10 $0.87 $0.87 $0.84 $0.84 $0.84 62,441
2019-04-09 $0.90 $0.90 $0.83 $0.84 $0.84 38,738
2019-04-08 $0.90 $0.90 $0.89 $0.89 $0.89 7,543
2019-04-05 $0.90 $0.95 $0.88 $0.89 $0.89 16,250
2019-04-04 $0.92 $0.95 $0.90 $0.90 $0.90 31,858
2019-04-03 $0.92 $0.92 $0.90 $0.92 $0.92 35,451
2019-04-02 $0.92 $0.92 $0.90 $0.91 $0.91 14,731
2019-04-01 $0.96 $0.97 $0.90 $0.91 $0.91 18,378
2019-03-29 $0.91 $0.96 $0.90 $0.94 $0.94 13,276
2019-03-28 $0.90 $0.92 $0.90 $0.92 $0.92 36,221
2019-03-27 $0.93 $0.93 $0.92 $0.93 $0.93 2,286
2019-03-26 $1.00 $1.03 $0.92 $0.93 $0.93 7,478
2019-03-25 $0.95 $1.04 $0.93 $0.93 $0.93 48,051
2019-03-22 $0.99 $0.99 $0.93 $0.93 $0.93 25,635
2019-03-21 $1.01 $1.04 $0.99 $0.99 $0.99 16,111
2019-03-20 $1.00 $1.04 $0.99 $0.99 $0.99 27,400
2019-03-19 $1.05 $1.05 $1.00 $1.01 $1.01 22,391
2019-03-18 $1.05 $1.18 $1.01 $1.03 $1.03 32,801
2019-03-15 $1.05 $1.05 $1.02 $1.03 $1.03 4,791
2019-03-14 $1.08 $1.09 $0.99 $1.02 $1.02 25,014
2019-03-13 $1.06 $1.09 $1.05 $1.09 $1.09 30,793
2019-03-12 $1.07 $1.08 $1.05 $1.05 $1.05 14,251
2019-03-11 $1.06 $1.10 $1.06 $1.06 $1.06 17,444
2019-03-08 $1.07 $1.10 $1.06 $1.06 $1.06 33,886
2019-03-07 $1.16 $1.20 $1.05 $1.10 $1.10 165,255
2019-03-06 $1.27 $1.34 $1.16 $1.16 $1.16 40,005
2019-03-05 $1.33 $1.42 $1.27 $1.27 $1.27 35,251
2019-03-04 $1.35 $1.38 $1.26 $1.28 $1.28 8,723
2019-03-01 $1.26 $1.32 $1.26 $1.32 $1.32 10,534
2019-02-28 $1.41 $1.42 $1.25 $1.27 $1.27 28,226
2019-02-27 $1.37 $1.42 $1.36 $1.42 $1.42 17,115
2019-02-26 $1.36 $1.47 $1.36 $1.40 $1.40 56,026
2019-02-25 $1.26 $1.45 $1.26 $1.35 $1.35 156,449
2019-02-22 $1.19 $1.27 $1.19 $1.26 $1.26 49,383
2019-02-21 $1.16 $1.19 $1.16 $1.17 $1.17 63,994
2019-02-20 $1.24 $1.24 $1.16 $1.16 $1.16 65,058
2019-02-19 $1.17 $1.24 $1.17 $1.20 $1.20 7,879
2019-02-15 $1.25 $1.26 $1.17 $1.20 $1.20 39,980
2019-02-14 $1.22 $1.29 $1.16 $1.23 $1.23 27,716
2019-02-13 $1.22 $1.28 $1.19 $1.25 $1.25 15,721
2019-02-12 $1.26 $1.34 $1.16 $1.19 $1.19 61,659
2019-02-11 $1.21 $1.33 $1.21 $1.24 $1.24 48,475
2019-02-08 $1.21 $1.22 $1.20 $1.20 $1.20 47,758
2019-02-07 $1.19 $1.22 $1.19 $1.20 $1.20 28,932
2019-02-06 $1.18 $1.22 $1.18 $1.20 $1.20 21,934
2019-02-05 $1.24 $1.24 $1.16 $1.16 $1.16 109,661
2019-02-04 $0.90 $1.29 $0.85 $1.16 $1.16 312,822
2019-02-01 $0.87 $0.88 $0.84 $0.84 $0.84 22,724
2019-01-31 $0.89 $0.89 $0.86 $0.86 $0.86 9,505
2019-01-30 $0.90 $0.90 $0.88 $0.88 $0.88 2,904
2019-01-29 $0.90 $0.91 $0.89 $0.90 $0.90 7,349
2019-01-28 $0.92 $0.92 $0.88 $0.88 $0.88 7,549
2019-01-25 $0.89 $0.91 $0.88 $0.90 $0.90 6,496
2019-01-24 $0.92 $0.94 $0.88 $0.90 $0.90 12,840
2019-01-23 $0.93 $0.98 $0.88 $0.95 $0.95 23,788
2019-01-22 $0.93 $0.93 $0.89 $0.90 $0.90 69,896
2019-01-18 $0.95 $0.97 $0.90 $0.94 $0.94 10,265
2019-01-17 $0.92 $0.98 $0.90 $0.91 $0.91 21,158
2019-01-16 $0.94 $0.94 $0.88 $0.94 $0.94 9,264
2019-01-15 $0.90 $0.95 $0.89 $0.95 $0.95 4,771
2019-01-14 $0.89 $0.96 $0.88 $0.89 $0.89 28,917
2019-01-11 $0.90 $0.99 $0.86 $0.97 $0.97 20,352
2019-01-10 $0.95 $1.04 $0.81 $0.86 $0.86 58,932
2019-01-09 $0.97 $0.97 $0.81 $0.95 $0.95 18,844
2019-01-08 $0.99 $1.01 $0.95 $0.95 $0.95 6,806
2019-01-07 $0.94 $0.96 $0.78 $0.94 $0.94 49,042
2019-01-04 $0.92 $0.97 $0.86 $0.95 $0.95 8,396
2019-01-03 $0.84 $0.85 $0.80 $0.80 $0.80 25,329
2019-01-02 $0.77 $0.90 $0.75 $0.80 $0.80 86,697
2018-12-31 $0.70 $0.78 $0.70 $0.71 $0.71 176,724
2018-12-28 $0.75 $0.79 $0.70 $0.70 $0.70 157,380
2018-12-27 $0.75 $0.80 $0.75 $0.75 $0.75 82,555
2018-12-26 $0.96 $0.96 $0.75 $0.75 $0.75 130,138
2018-12-24 $0.89 $1.02 $0.81 $0.81 $0.81 58,846
2018-12-21 $1.01 $1.01 $0.89 $0.89 $0.89 18,303
2018-12-20 $0.92 $1.20 $0.90 $0.95 $0.95 26,681
2018-12-19 $0.88 $0.96 $0.88 $0.92 $0.92 41,545
2018-12-18 $0.91 $1.00 $0.91 $0.92 $0.92 27,971
2018-12-17 $1.05 $1.05 $0.86 $0.94 $0.94 32,434
2018-12-14 $1.06 $1.20 $1.02 $1.02 $1.02 33,047
2018-12-13 $1.18 $1.18 $1.07 $1.09 $1.09 23,182
2018-12-12 $1.15 $1.19 $1.13 $1.19 $1.19 9,853
2018-12-11 $1.15 $1.17 $1.12 $1.12 $1.12 15,356
2018-12-10 $1.13 $1.26 $1.12 $1.15 $1.15 9,692
2018-12-07 $1.17 $1.17 $1.12 $1.12 $1.12 33,279
2018-12-06 $1.13 $1.33 $1.13 $1.15 $1.15 43,525
2018-12-04 $1.20 $1.22 $1.10 $1.13 $1.13 34,391
2018-12-03 $1.30 $1.34 $1.15 $1.19 $1.19 55,446
2018-11-30 $1.40 $1.45 $1.28 $1.28 $1.28 36,238
2018-11-29 $1.40 $1.48 $1.33 $1.33 $1.33 29,726
2018-11-28 $1.53 $1.53 $1.34 $1.43 $1.43 42,188
2018-11-27 $1.51 $1.60 $1.35 $1.39 $1.39 42,179
2018-11-26 $1.32 $1.52 $1.32 $1.50 $1.50 78,928
2018-11-23 $1.26 $1.29 $1.25 $1.26 $1.26 14,410
2018-11-21 $1.15 $1.28 $1.15 $1.26 $1.26 41,500
2018-11-20 $0.96 $1.31 $0.94 $1.15 $1.15 96,853
2018-11-19 $0.95 $1.09 $0.80 $0.98 $0.98 64,018
2018-11-16 $0.97 $1.02 $0.90 $0.98 $0.98 20,810
2018-11-15 $0.99 $0.99 $0.80 $0.80 $0.80 30,799
2018-11-14 $0.91 $1.05 $0.91 $0.97 $0.97 7,818
2018-11-13 $0.98 $1.08 $0.90 $1.00 $1.00 170,721
2018-11-12 $0.94 $0.95 $0.80 $0.86 $0.86 108,471
2018-11-09 $0.95 $1.06 $0.90 $0.94 $0.94 70,746
2018-11-08 $1.25 $1.25 $0.62 $0.94 $0.94 293,800
2018-11-07 $1.29 $1.29 $1.23 $1.25 $1.25 9,159
2018-11-06 $1.32 $1.35 $1.25 $1.30 $1.30 21,260
2018-11-05 $1.31 $1.39 $1.30 $1.31 $1.31 7,893
2018-11-02 $1.35 $1.39 $1.26 $1.31 $1.31 33,279
2018-11-01 $1.35 $1.40 $1.25 $1.35 $1.35 54,427
2018-10-31 $1.22 $1.25 $1.22 $1.25 $1.25 82,234
2018-10-30 $1.34 $1.38 $1.16 $1.20 $1.20 64,385
2018-10-29 $1.40 $1.45 $1.32 $1.35 $1.35 38,128
2018-10-26 $1.59 $1.59 $1.40 $1.40 $1.40 77,779
2018-10-25 $1.58 $1.65 $1.57 $1.57 $1.57 2,361
2018-10-24 $1.55 $1.75 $1.55 $1.63 $1.63 12,856
2018-10-23 $1.58 $1.77 $1.58 $1.59 $1.59 29,376
2018-10-22 $1.55 $1.71 $1.55 $1.60 $1.60 8,057
2018-10-19 $1.51 $1.81 $1.50 $1.50 $1.50 41,103
2018-10-18 $1.51 $1.66 $1.43 $1.50 $1.50 41,048
2018-10-17 $1.55 $1.62 $1.50 $1.51 $1.51 20,147
2018-10-16 $1.60 $1.62 $1.55 $1.55 $1.55 22,554
2018-10-15 $1.66 $1.66 $1.61 $1.61 $1.61 15,423
2018-10-12 $1.78 $1.83 $1.61 $1.66 $1.66 30,053
2018-10-11 $1.62 $1.78 $1.62 $1.78 $1.78 1,488
2018-10-10 $1.70 $1.76 $1.56 $1.60 $1.60 32,163
2018-10-09 $1.71 $1.76 $1.70 $1.70 $1.70 7,932
2018-10-08 $1.70 $1.75 $1.62 $1.72 $1.72 12,582
2018-10-05 $1.65 $1.70 $1.55 $1.70 $1.70 14,871
2018-10-04 $1.51 $1.70 $1.51 $1.70 $1.70 66,318
2018-10-03 $1.66 $1.66 $1.51 $1.51 $1.51 57,592
2018-10-02 $1.82 $1.85 $1.60 $1.66 $1.66 41,618
2018-10-01 $1.79 $1.79 $1.66 $1.71 $1.71 16,796
2018-09-28 $1.70 $1.75 $1.60 $1.60 $1.60 15,998
2018-09-27 $1.75 $1.80 $1.73 $1.75 $1.75 6,875
2018-09-26 $1.75 $1.85 $1.75 $1.80 $1.80 7,887
2018-09-25 $1.80 $1.80 $1.70 $1.75 $1.75 18,061
2018-09-24 $1.85 $1.95 $1.65 $1.75 $1.75 38,543
2018-09-21 $2.00 $2.00 $1.90 $1.90 $1.90 7,068
2018-09-20 $1.95 $2.00 $1.95 $2.00 $2.00 26,526
2018-09-19 $1.95 $1.95 $1.85 $1.85 $1.85 10,171
2018-09-18 $1.95 $2.00 $1.80 $1.88 $1.88 13,826
2018-09-17 $1.95 $2.00 $1.90 $1.90 $1.90 15,592
2018-09-14 $1.95 $2.00 $1.90 $1.90 $1.90 7,018
2018-09-13 $1.90 $2.00 $1.90 $1.93 $1.93 12,325
2018-09-12 $1.80 $1.95 $1.80 $1.90 $1.90 20,600
2018-09-11 $1.95 $1.95 $1.75 $1.80 $1.80 27,336
2018-09-10 $2.00 $2.00 $1.93 $1.95 $1.95 3,466
2018-09-07 $1.85 $1.95 $1.85 $1.90 $1.90 19,781
2018-09-06 $2.01 $2.01 $1.83 $1.90 $1.90 9,743
2018-09-05 $1.95 $2.10 $1.95 $2.00 $2.00 57,983
2018-09-04 $1.70 $2.15 $1.60 $1.90 $1.90 265,319
2018-08-31 $1.60 $1.75 $1.55 $1.70 $1.70 315,035
2018-08-30 $1.73 $1.75 $1.60 $1.60 $1.60 69,536
2018-08-29 $1.80 $1.88 $1.70 $1.70 $1.70 65,712
2018-08-28 $1.70 $1.83 $1.70 $1.75 $1.75 12,058
2018-08-27 $1.45 $1.80 $1.45 $1.75 $1.75 293,744
2018-08-24 $1.55 $1.55 $1.40 $1.40 $1.40 63,563
2018-08-23 $1.60 $1.60 $1.45 $1.50 $1.50 57,421
2018-08-22 $1.40 $1.60 $1.40 $1.55 $1.55 46,161
2018-08-21 $1.65 $1.65 $1.50 $1.50 $1.50 37,152
2018-08-20 $1.60 $1.65 $1.40 $1.65 $1.65 19,562
2018-08-17 $1.65 $1.70 $1.45 $1.50 $1.50 183,286
2018-08-16 $1.75 $1.80 $1.65 $1.65 $1.65 74,044
2018-08-15 $1.85 $1.85 $1.60 $1.70 $1.70 74,240
2018-08-14 $1.94 $1.94 $1.85 $1.90 $1.90 5,635
2018-08-13 $1.95 $1.95 $1.90 $1.90 $1.90 1,996
2018-08-10 $1.90 $2.05 $1.90 $1.91 $1.91 16,872
2018-08-09 $1.95 $2.00 $1.91 $1.91 $1.91 18,111
2018-08-08 $2.05 $2.05 $1.84 $2.05 $2.05 27,888
2018-08-07 $1.96 $2.00 $1.96 $1.96 $1.96 1,148
2018-08-06 $2.15 $2.15 $1.85 $1.95 $1.95 22,162
2018-08-03 $2.25 $2.30 $1.75 $2.10 $2.10 18,648
2018-08-02 $2.05 $2.15 $1.80 $2.15 $2.15 50,500
2018-08-01 $2.00 $2.10 $2.00 $2.10 $2.10 13,974
2018-07-31 $2.00 $2.05 $1.95 $2.00 $2.00 17,549
2018-07-30 $2.05 $2.05 $1.95 $2.00 $2.00 30,416
2018-07-27 $2.15 $2.20 $2.05 $2.05 $2.05 31,832
2018-07-26 $2.20 $2.25 $2.15 $2.15 $2.15 4,655
2018-07-25 $2.20 $2.25 $2.15 $2.15 $2.15 64,400
2018-07-24 $2.25 $2.28 $2.20 $2.20 $2.20 21,134
2018-07-23 $2.25 $2.30 $2.20 $2.30 $2.30 3,485
2018-07-20 $2.30 $2.30 $2.20 $2.28 $2.28 4,109
2018-07-19 $2.33 $2.40 $2.20 $2.25 $2.25 20,625
2018-07-18 $2.30 $2.30 $2.25 $2.30 $2.30 4,405
2018-07-17 $2.30 $2.40 $2.20 $2.23 $2.23 31,191
2018-07-16 $2.30 $2.40 $2.30 $2.35 $2.35 14,757
2018-07-13 $2.40 $2.40 $2.25 $2.25 $2.25 26,705
2018-07-12 $2.15 $2.40 $2.15 $2.40 $2.40 17,518
2018-07-11 $2.30 $2.30 $2.10 $2.13 $2.13 40,300
2018-07-10 $2.40 $2.40 $2.30 $2.30 $2.30 3,672
2018-07-09 $2.40 $2.40 $2.35 $2.40 $2.40 2,679
2018-07-06 $2.40 $2.40 $2.30 $2.30 $2.30 14,568
2018-07-05 $2.35 $2.40 $2.30 $2.40 $2.40 4,356
2018-07-03 $2.30 $2.32 $2.30 $2.32 $2.32 5,054
2018-07-02 $2.23 $2.30 $2.22 $2.30 $2.30 4,359
2018-06-29 $2.25 $2.30 $2.20 $2.30 $2.30 7,436
2018-06-28 $2.25 $2.30 $2.25 $2.25 $2.25 6,200
2018-06-27 $2.30 $2.35 $2.22 $2.35 $2.35 10,669
2018-06-26 $2.25 $2.31 $2.20 $2.31 $2.31 15,580
2018-06-25 $2.30 $2.30 $2.25 $2.28 $2.28 14,440
2018-06-22 $2.33 $2.35 $2.30 $2.35 $2.35 17,906
2018-06-21 $2.35 $2.40 $2.33 $2.35 $2.35 1,976
2018-06-20 $2.40 $2.40 $2.35 $2.35 $2.35 2,540
2018-06-19 $2.30 $2.40 $2.30 $2.35 $2.35 10,168
2018-06-18 $2.40 $2.40 $2.30 $2.30 $2.30 7,192
2018-06-15 $2.31 $2.40 $2.31 $2.40 $2.40 10,485
2018-06-14 $2.30 $2.40 $2.30 $2.35 $2.35 14,373
2018-06-13 $2.35 $2.40 $2.25 $2.25 $2.25 13,267
2018-06-12 $2.35 $2.40 $2.30 $2.33 $2.33 6,978
2018-06-11 $2.35 $2.40 $2.35 $2.35 $2.35 61,633
2018-06-08 $2.45 $2.50 $2.40 $2.40 $2.40 16,553
2018-06-07 $2.55 $2.55 $2.35 $2.35 $2.35 8,053
2018-06-06 $2.40 $2.50 $2.40 $2.40 $2.40 6,560
2018-06-05 $2.35 $2.45 $2.35 $2.40 $2.40 24,111
2018-06-04 $2.40 $2.50 $2.35 $2.35 $2.35 16,906
2018-06-01 $2.40 $2.45 $2.35 $2.40 $2.40 6,101
2018-05-31 $2.45 $2.45 $2.40 $2.40 $2.40 6,335
2018-05-30 $2.50 $2.50 $2.40 $2.45 $2.45 52,313
2018-05-29 $2.50 $2.55 $2.48 $2.50 $2.50 25,043
2018-05-25 $2.55 $2.55 $2.40 $2.55 $2.55 76,358
2018-05-24 $2.54 $2.55 $2.49 $2.49 $2.49 24,572
2018-05-23 $2.53 $2.53 $2.50 $2.50 $2.50 8,058
2018-05-22 $2.50 $2.55 $2.50 $2.55 $2.55 2,574
2018-05-21 $2.65 $2.65 $2.50 $2.55 $2.55 8,482
2018-05-18 $2.55 $2.65 $2.55 $2.60 $2.60 26,658
2018-05-17 $2.60 $2.65 $2.60 $2.60 $2.60 2,337
2018-05-16 $2.65 $2.65 $2.55 $2.55 $2.55 11,750
2018-05-15 $2.55 $2.64 $2.50 $2.64 $2.64 18,226
2018-05-14 $2.65 $2.65 $2.55 $2.55 $2.55 7,311
2018-05-11 $2.70 $2.70 $2.50 $2.55 $2.55 11,344
2018-05-10 $2.60 $2.70 $2.60 $2.65 $2.65 29,542
2018-05-09 $2.60 $2.65 $2.50 $2.65 $2.65 22,247
2018-05-08 $2.80 $2.80 $2.50 $2.55 $2.55 20,160
2018-05-07 $2.95 $2.95 $2.80 $2.80 $2.80 8,492
2018-05-04 $3.00 $3.05 $2.90 $3.00 $3.00 74,972
2018-05-03 $2.95 $3.05 $2.95 $3.00 $3.00 33,555
2018-05-02 $2.91 $3.20 $2.90 $3.20 $3.20 32,562
2018-05-01 $3.00 $3.10 $2.95 $3.05 $3.05 14,702
2018-04-30 $2.94 $3.10 $2.90 $3.05 $3.05 8,606
2018-04-27 $2.95 $3.00 $2.90 $2.90 $2.90 10,122
2018-04-26 $2.85 $2.95 $2.85 $2.95 $2.95 5,324
2018-04-25 $2.80 $2.90 $2.75 $2.90 $2.90 13,416
2018-04-24 $2.75 $2.80 $2.65 $2.80 $2.80 15,217
2018-04-23 $2.75 $2.78 $2.70 $2.70 $2.70 8,504
2018-04-20 $2.85 $2.85 $2.75 $2.80 $2.80 13,241
2018-04-19 $3.00 $3.00 $2.75 $2.85 $2.85 14,970
2018-04-18 $2.90 $3.00 $2.90 $2.90 $2.90 6,823
2018-04-17 $2.85 $2.95 $2.85 $2.95 $2.95 15,361
2018-04-16 $2.85 $2.90 $2.85 $2.90 $2.90 29,037
2018-04-13 $2.95 $3.05 $2.85 $2.95 $2.95 5,576
2018-04-12 $2.95 $3.00 $2.75 $3.00 $3.00 8,505
2018-04-11 $2.95 $2.95 $2.85 $2.95 $2.95 10,932
2018-04-10 $2.85 $2.95 $2.83 $2.95 $2.95 4,222
2018-04-09 $2.90 $2.95 $2.80 $2.80 $2.80 2,302
2018-04-06 $3.20 $3.20 $2.78 $2.95 $2.95 36,512
2018-04-05 $3.20 $3.27 $3.10 $3.20 $3.20 10,996
2018-04-04 $2.98 $3.19 $2.91 $3.05 $3.05 14,675
2018-04-03 $2.85 $3.00 $2.85 $2.90 $2.90 3,196
2018-04-02 $2.85 $2.90 $2.80 $2.90 $2.90 3,260
2018-03-29 $2.88 $2.88 $2.73 $2.75 $2.75 7,163
2018-03-28 $2.85 $2.90 $2.80 $2.80 $2.80 10,559
2018-03-27 $2.95 $3.00 $2.85 $2.90 $2.90 7,637
2018-03-26 $2.90 $2.95 $2.80 $2.85 $2.85 10,541
2018-03-23 $2.80 $2.95 $2.80 $2.90 $2.90 11,832
2018-03-22 $2.75 $2.85 $2.70 $2.70 $2.70 4,441
2018-03-21 $2.85 $2.90 $2.75 $2.80 $2.80 33,773
2018-03-20 $2.71 $2.85 $2.60 $2.85 $2.85 5,356
2018-03-19 $2.80 $2.85 $2.65 $2.75 $2.75 10,044
2018-03-16 $2.80 $2.85 $2.75 $2.75 $2.75 4,964
2018-03-15 $2.85 $2.85 $2.70 $2.80 $2.80 9,839
2018-03-14 $2.80 $2.85 $2.75 $2.85 $2.85 9,725
2018-03-13 $2.90 $2.90 $2.80 $2.80 $2.80 16,953
2018-03-12 $2.85 $2.88 $2.80 $2.80 $2.80 6,816
2018-03-09 $2.85 $2.90 $2.75 $2.85 $2.85 40,851
2018-03-08 $2.90 $2.95 $2.80 $2.80 $2.80 6,693
2018-03-07 $2.90 $3.00 $2.85 $2.85 $2.85 13,633
2018-03-06 $2.95 $3.00 $2.81 $2.90 $2.90 26,114
2018-03-05 $2.80 $3.05 $2.80 $2.85 $2.85 27,914
2018-03-02 $2.70 $2.97 $2.70 $2.75 $2.75 67,123
2018-03-01 $3.40 $3.40 $2.75 $2.80 $2.80 16,075
2018-02-28 $3.10 $3.20 $3.10 $3.10 $3.10 8,032
2018-02-27 $3.15 $3.20 $3.05 $3.05 $3.05 111,283
2018-02-26 $3.15 $3.15 $3.05 $3.15 $3.15 4,215
2018-02-23 $3.20 $3.20 $3.06 $3.13 $3.13 7,347
2018-02-22 $3.35 $3.35 $3.21 $3.21 $3.21 3,296
2018-02-21 $3.20 $3.26 $3.20 $3.25 $3.25 4,391
2018-02-20 $3.35 $3.39 $3.21 $3.25 $3.25 3,879
2018-02-16 $3.35 $3.54 $3.30 $3.45 $3.45 19,687
2018-02-15 $3.35 $3.48 $3.10 $3.15 $3.15 9,961
2018-02-14 $3.15 $3.45 $3.05 $3.20 $3.20 32,725
2018-02-13 $3.15 $3.15 $3.00 $3.15 $3.15 13,582
2018-02-12 $3.05 $3.15 $2.90 $3.15 $3.15 14,499
2018-02-09 $3.15 $3.25 $3.00 $3.05 $3.05 35,172
2018-02-08 $3.34 $3.34 $3.10 $3.10 $3.10 27,258
2018-02-07 $3.35 $3.35 $3.15 $3.25 $3.25 21,793
2018-02-06 $3.35 $3.50 $3.35 $3.35 $3.35 20,018
2018-02-05 $3.50 $3.50 $3.40 $3.40 $3.40 7,777
2018-02-02 $3.51 $3.51 $3.40 $3.45 $3.45 7,744
2018-02-01 $3.49 $3.55 $3.40 $3.50 $3.50 12,156
2018-01-31 $3.59 $3.65 $3.50 $3.50 $3.50 18,174
2018-01-30 $3.55 $3.60 $3.46 $3.50 $3.50 7,969
2018-01-29 $3.70 $3.70 $3.50 $3.55 $3.55 16,323
2018-01-26 $3.75 $3.75 $3.65 $3.75 $3.75 4,767
2018-01-25 $3.96 $3.96 $3.75 $3.80 $3.80 7,384
2018-01-24 $3.85 $3.90 $3.80 $3.85 $3.85 4,521
2018-01-23 $3.85 $4.00 $3.66 $3.95 $3.95 5,097
2018-01-22 $4.05 $4.05 $3.90 $3.90 $3.90 36,383
2018-01-19 $3.90 $4.05 $3.90 $4.00 $4.00 16,319
2018-01-18 $3.75 $4.00 $3.74 $3.95 $3.95 21,121
2018-01-17 $3.65 $3.83 $3.60 $3.80 $3.80 13,432
2018-01-16 $3.50 $3.70 $3.50 $3.70 $3.70 10,329
2018-01-12 $3.55 $3.63 $3.55 $3.55 $3.55 17,785
2018-01-11 $3.40 $3.65 $3.40 $3.50 $3.50 38,154
2018-01-10 $3.43 $3.55 $3.40 $3.45 $3.45 11,934
2018-01-09 $3.60 $3.60 $3.45 $3.45 $3.45 5,088
2018-01-08 $3.70 $3.77 $3.40 $3.40 $3.40 37,732
2018-01-05 $3.80 $3.85 $3.68 $3.69 $3.69 11,849
2018-01-04 $3.83 $3.85 $3.75 $3.75 $3.75 4,271
2018-01-03 $3.90 $3.90 $3.65 $3.75 $3.75 11,712
2018-01-02 $4.00 $4.00 $3.75 $3.75 $3.75 36,466
2017-12-29 $3.85 $4.05 $3.75 $3.85 $3.85 124,337
2017-12-28 $3.90 $3.90 $3.70 $3.90 $3.90 49,604
2017-12-27 $3.85 $4.00 $3.80 $3.90 $3.90 9,227
2017-12-26 $4.00 $4.05 $4.00 $4.00 $4.00 1,382
2017-12-22 $4.15 $4.15 $3.95 $4.00 $4.00 9,322
2017-12-21 $4.02 $4.25 $3.95 $4.25 $4.25 67,003
2017-12-20 $4.15 $4.25 $4.05 $4.10 $4.10 43,381
2017-12-19 $4.10 $4.30 $4.05 $4.10 $4.10 31,705
2017-12-18 $3.95 $4.15 $3.95 $4.05 $4.05 20,833
2017-12-15 $3.95 $4.00 $3.90 $3.95 $3.95 16,407
2017-12-14 $4.00 $4.00 $3.90 $3.95 $3.95 7,565
2017-12-13 $4.00 $4.00 $3.95 $3.95 $3.95 7,112
2017-12-12 $3.90 $4.10 $3.90 $4.00 $4.00 15,293
2017-12-11 $3.95 $4.00 $3.90 $3.95 $3.95 11,120
2017-12-08 $3.90 $3.96 $3.90 $3.95 $3.95 15,109
2017-12-07 $4.00 $4.00 $3.95 $3.95 $3.95 2,771
2017-12-06 $3.95 $4.00 $3.95 $4.00 $4.00 9,815
2017-12-05 $3.95 $4.00 $3.90 $4.00 $4.00 31,342
2017-12-04 $3.95 $4.00 $3.90 $3.95 $3.95 3,870
2017-12-01 $3.90 $4.00 $3.90 $4.00 $4.00 16,017
2017-11-30 $4.00 $4.05 $3.90 $4.05 $4.05 6,184
2017-11-29 $3.97 $4.10 $3.90 $3.90 $3.90 4,339
2017-11-28 $4.10 $4.10 $3.90 $3.95 $3.95 11,665
2017-11-27 $3.98 $4.15 $3.95 $4.10 $4.10 26,501
2017-11-24 $3.85 $4.00 $3.85 $3.95 $3.95 19,021
2017-11-22 $3.95 $4.05 $3.85 $3.94 $3.94 58,457
2017-11-21 $3.90 $3.90 $3.85 $3.90 $3.90 5,598
2017-11-20 $4.05 $4.05 $3.85 $3.85 $3.85 21,900
2017-11-17 $3.75 $4.05 $3.75 $4.05 $4.05 6,225
2017-11-16 $3.90 $3.90 $3.81 $3.81 $3.81 4,407
2017-11-15 $3.85 $4.10 $3.82 $3.85 $3.85 11,364
2017-11-14 $3.85 $3.85 $3.80 $3.85 $3.85 13,847
2017-11-13 $3.85 $3.95 $3.85 $3.90 $3.90 1,934
2017-11-10 $3.95 $4.07 $3.85 $3.85 $3.85 188,628
2017-11-09 $3.62 $4.00 $3.50 $4.00 $4.00 37,832
2017-11-08 $3.65 $3.80 $3.52 $3.80 $3.80 8,828
2017-11-07 $3.75 $3.75 $3.55 $3.55 $3.55 10,571
2017-11-06 $3.70 $3.90 $3.65 $3.85 $3.85 16,452
2017-11-03 $3.70 $3.70 $3.65 $3.65 $3.65 2,090
2017-11-02 $3.72 $3.75 $3.66 $3.75 $3.75 1,974
2017-11-01 $3.90 $3.90 $3.80 $3.85 $3.85 4,022
2017-10-31 $3.60 $3.90 $3.60 $3.83 $3.83 13,173
2017-10-30 $3.55 $3.70 $3.50 $3.65 $3.65 11,324
2017-10-27 $3.45 $3.55 $3.45 $3.55 $3.55 18,791
2017-10-26 $3.60 $3.60 $3.40 $3.45 $3.45 57,108
2017-10-25 $3.55 $3.65 $3.50 $3.58 $3.58 7,085
2017-10-24 $3.45 $3.75 $3.40 $3.50 $3.50 43,987
2017-10-23 $3.65 $3.65 $3.40 $3.40 $3.40 25,199
2017-10-20 $3.90 $3.93 $3.65 $3.65 $3.65 34,461
2017-10-19 $3.90 $3.95 $3.85 $3.88 $3.88 3,053
2017-10-18 $3.90 $4.05 $3.85 $3.98 $3.98 11,671
2017-10-17 $4.00 $4.00 $3.85 $3.88 $3.88 4,595
2017-10-16 $4.09 $4.09 $3.95 $3.95 $3.95 26,618
2017-10-13 $4.10 $4.15 $4.00 $4.00 $4.00 11,969
2017-10-12 $4.05 $4.10 $4.00 $4.00 $4.00 5,289
2017-10-11 $4.10 $4.10 $4.00 $4.05 $4.05 10,554
2017-10-10 $3.95 $4.10 $3.95 $4.05 $4.05 14,881
2017-10-09 $4.10 $4.15 $3.95 $3.98 $3.98 12,971
2017-10-06 $4.05 $4.10 $4.00 $4.10 $4.10 10,502
2017-10-05 $3.95 $4.10 $3.90 $4.00 $4.00 5,351
2017-10-04 $3.95 $4.05 $3.90 $3.90 $3.90 14,040
2017-10-03 $4.15 $4.15 $4.00 $4.00 $4.00 10,624
2017-10-02 $4.00 $4.10 $3.95 $4.00 $4.00 9,411
2017-09-29 $4.00 $4.05 $3.95 $4.00 $4.00 10,727
2017-09-28 $4.00 $4.05 $3.95 $3.98 $3.98 10,631
2017-09-27 $4.15 $4.15 $3.94 $3.95 $3.95 41,890
2017-09-26 $4.10 $4.15 $4.00 $4.10 $4.10 41,121
2017-09-25 $4.10 $4.20 $4.00 $4.00 $4.00 24,983
2017-09-22 $4.15 $4.15 $4.05 $4.10 $4.10 11,037
2017-09-21 $4.10 $4.20 $4.00 $4.05 $4.05 8,942
2017-09-20 $4.10 $4.14 $4.00 $4.10 $4.10 13,632
2017-09-19 $4.15 $4.20 $3.95 $4.05 $4.05 34,345
2017-09-18 $4.15 $4.25 $4.05 $4.05 $4.05 22,642
2017-09-15 $4.10 $4.15 $4.05 $4.10 $4.10 11,724
2017-09-14 $4.15 $4.25 $4.10 $4.10 $4.10 14,352
2017-09-13 $4.20 $4.25 $3.95 $4.20 $4.20 10,291
2017-09-12 $4.05 $4.15 $4.00 $4.15 $4.15 16,495
2017-09-11 $4.20 $4.25 $3.95 $3.95 $3.95 23,026
2017-09-08 $4.05 $4.25 $4.00 $4.09 $4.09 14,425
2017-09-07 $3.95 $4.05 $3.95 $4.00 $4.00 5,576
2017-09-06 $4.25 $4.30 $3.95 $3.95 $3.95 17,987
2017-09-05 $4.20 $4.25 $4.10 $4.25 $4.25 14,630
2017-09-01 $4.10 $4.20 $4.10 $4.15 $4.15 5,920
2017-08-31 $4.10 $4.22 $4.05 $4.10 $4.10 18,946
2017-08-30 $3.90 $4.26 $3.90 $4.10 $4.10 25,780
2017-08-29 $4.00 $4.00 $3.85 $3.85 $3.85 100,519
2017-08-28 $4.00 $4.10 $3.90 $4.00 $4.00 16,614
2017-08-25 $4.20 $4.35 $4.10 $4.15 $4.15 17,841
2017-08-24 $4.10 $4.35 $3.80 $4.35 $4.35 43,035
2017-08-23 $3.85 $4.20 $3.79 $4.10 $4.10 26,098
2017-08-22 $3.85 $3.95 $3.75 $3.90 $3.90 19,279
2017-08-21 $3.95 $3.95 $3.80 $3.80 $3.80 20,684
2017-08-18 $4.00 $4.00 $3.95 $4.00 $4.00 6,106
2017-08-17 $4.30 $4.30 $4.05 $4.05 $4.05 14,361
2017-08-16 $4.26 $4.35 $4.20 $4.20 $4.20 9,729
2017-08-15 $4.45 $4.45 $4.15 $4.25 $4.25 17,254
2017-08-14 $4.20 $4.50 $4.20 $4.50 $4.50 9,612
2017-08-11 $4.30 $4.30 $4.15 $4.15 $4.15 13,271
2017-08-10 $4.20 $4.30 $4.20 $4.25 $4.25 8,012
2017-08-09 $4.25 $4.25 $4.10 $4.20 $4.20 14,618
2017-08-08 $4.20 $4.30 $4.20 $4.30 $4.30 12,867
2017-08-07 $4.26 $4.30 $4.20 $4.25 $4.25 23,022
2017-08-04 $4.25 $4.30 $4.25 $4.30 $4.30 33,352
2017-08-03 $4.21 $4.25 $4.13 $4.20 $4.20 14,066
2017-08-02 $4.28 $4.28 $4.15 $4.25 $4.25 24,792
2017-08-01 $4.30 $4.40 $4.25 $4.30 $4.30 20,668
2017-07-31 $4.60 $4.60 $4.25 $4.25 $4.25 11,236
2017-07-28 $4.40 $4.70 $4.40 $4.65 $4.65 10,078
2017-07-27 $4.45 $4.45 $4.30 $4.38 $4.38 9,557
2017-07-26 $4.35 $4.50 $4.30 $4.40 $4.40 8,744
2017-07-25 $4.46 $4.75 $4.35 $4.50 $4.50 22,499
2017-07-24 $4.56 $4.60 $4.50 $4.50 $4.50 6,682
2017-07-21 $4.30 $4.60 $4.30 $4.60 $4.60 8,486
2017-07-20 $4.35 $4.35 $4.30 $4.30 $4.30 80,503
2017-07-19 $4.30 $4.37 $4.28 $4.35 $4.35 10,459
2017-07-18 $4.35 $4.35 $4.25 $4.30 $4.30 3,766
2017-07-17 $4.35 $4.55 $4.10 $4.40 $4.40 25,217
2017-07-14 $4.35 $4.50 $4.35 $4.45 $4.45 8,709
2017-07-13 $4.35 $4.45 $4.16 $4.45 $4.45 8,931
2017-07-12 $4.35 $4.45 $4.30 $4.35 $4.35 5,997
2017-07-11 $4.30 $4.40 $4.30 $4.30 $4.30 5,473
2017-07-10 $4.35 $4.45 $4.15 $4.35 $4.35 30,578
2017-07-07 $4.36 $4.60 $4.35 $4.35 $4.35 10,215
2017-07-06 $4.65 $4.65 $4.45 $4.45 $4.45 4,002
2017-07-05 $4.60 $4.60 $4.50 $4.50 $4.50 6,332
2017-07-03 $4.58 $4.60 $4.45 $4.58 $4.58 4,885
2017-06-30 $4.55 $4.75 $4.30 $4.46 $4.46 59,861
2017-06-29 $4.35 $4.50 $4.15 $4.40 $4.40 70,802
2017-06-28 $4.30 $4.60 $4.30 $4.45 $4.45 16,886
2017-06-27 $4.45 $4.60 $4.20 $4.25 $4.25 28,134
2017-06-26 $4.40 $4.60 $4.25 $4.45 $4.45 39,278
2017-06-23 $4.40 $4.40 $4.35 $4.40 $4.40 13,616
2017-06-22 $4.30 $4.40 $4.10 $4.40 $4.40 32,732
2017-06-21 $4.35 $4.40 $4.20 $4.25 $4.25 23,799
2017-06-20 $4.35 $4.40 $4.20 $4.25 $4.25 48,358
2017-06-19 $4.60 $4.70 $4.20 $4.35 $4.35 39,048
2017-06-16 $4.55 $4.60 $4.30 $4.45 $4.45 29,564
2017-06-15 $4.65 $4.80 $4.43 $4.55 $4.55 26,630
2017-06-14 $4.75 $5.21 $4.70 $4.75 $4.75 60,078
2017-06-13 $4.35 $4.70 $4.35 $4.70 $4.70 33,392
2017-06-12 $4.55 $4.55 $4.25 $4.30 $4.30 11,135
2017-06-09 $4.35 $4.50 $4.25 $4.45 $4.45 60,137
2017-06-08 $4.35 $4.35 $4.20 $4.35 $4.35 12,095
2017-06-07 $4.21 $4.35 $4.20 $4.30 $4.30 2,198
2017-06-06 $4.05 $4.45 $3.90 $4.40 $4.40 10,973
2017-06-05 $4.37 $4.40 $4.35 $4.35 $4.35 1,738
2017-06-02 $4.40 $4.50 $4.35 $4.35 $4.35 12,413
2017-06-01 $4.44 $4.44 $4.15 $4.30 $4.30 9,765
2017-05-31 $4.15 $4.30 $4.14 $4.25 $4.25 17,542
2017-05-30 $4.20 $4.20 $4.10 $4.13 $4.13 1,084
2017-05-26 $4.20 $4.20 $4.10 $4.15 $4.15 3,268
2017-05-25 $4.25 $4.25 $4.10 $4.20 $4.20 11,191
2017-05-24 $4.20 $4.26 $4.20 $4.20 $4.20 13,005
2017-05-23 $4.18 $4.25 $4.15 $4.20 $4.20 3,478
2017-05-22 $4.25 $4.30 $4.15 $4.20 $4.20 16,060
2017-05-19 $4.10 $4.15 $4.06 $4.10 $4.10 3,976
2017-05-18 $3.90 $4.10 $3.90 $4.05 $4.05 17,632
2017-05-17 $4.20 $4.20 $3.85 $3.85 $3.85 27,420
2017-05-16 $4.25 $4.25 $4.19 $4.20 $4.20 3,636
2017-05-15 $4.25 $4.45 $4.20 $4.30 $4.30 13,080
2017-05-12 $4.26 $4.35 $4.25 $4.25 $4.25 15,673
2017-05-11 $4.25 $4.30 $4.20 $4.30 $4.30 20,205
2017-05-10 $4.15 $4.25 $4.15 $4.25 $4.25 13,575
2017-05-09 $4.25 $4.35 $4.05 $4.15 $4.15 34,067
2017-05-08 $4.00 $4.35 $3.97 $4.30 $4.30 23,414
2017-05-05 $3.95 $4.00 $3.91 $3.95 $3.95 52,205
2017-05-04 $3.96 $4.05 $3.90 $3.90 $3.90 23,268
2017-05-03 $4.05 $4.05 $3.81 $3.90 $3.90 3,837
2017-05-02 $4.10 $4.15 $3.98 $4.00 $4.00 17,854
2017-05-01 $3.80 $4.15 $3.80 $4.10 $4.10 29,351
2017-04-28 $3.65 $3.80 $3.62 $3.75 $3.75 9,895
2017-04-27 $3.70 $3.80 $3.65 $3.65 $3.65 16,215
2017-04-26 $3.60 $3.75 $3.60 $3.65 $3.65 14,867
2017-04-25 $3.70 $3.73 $3.60 $3.70 $3.70 14,656
2017-04-24 $3.60 $3.77 $3.60 $3.75 $3.75 20,759
2017-04-21 $3.45 $3.65 $3.45 $3.65 $3.65 24,242
2017-04-20 $3.55 $3.55 $3.45 $3.45 $3.45 13,926
2017-04-19 $3.50 $3.55 $3.50 $3.55 $3.55 11,593
2017-04-18 $3.50 $3.55 $3.50 $3.50 $3.50 16,637
2017-04-17 $3.48 $3.50 $3.45 $3.50 $3.50 3,122
2017-04-13 $3.50 $3.55 $3.50 $3.55 $3.55 19,008
2017-04-12 $3.55 $3.55 $3.48 $3.55 $3.55 15,217
2017-04-11 $3.44 $3.55 $3.44 $3.50 $3.50 24,802
2017-04-10 $3.35 $3.45 $3.35 $3.45 $3.45 6,014
2017-04-07 $3.45 $3.48 $3.30 $3.40 $3.40 13,438
2017-04-06 $3.40 $3.55 $3.35 $3.45 $3.45 42,015
2017-04-05 $3.35 $3.55 $3.30 $3.30 $3.30 66,561
2017-04-04 $3.45 $3.60 $3.35 $3.35 $3.35 29,017
2017-04-03 $3.65 $3.70 $3.45 $3.45 $3.45 20,374
2017-03-31 $3.50 $3.63 $3.50 $3.60 $3.60 21,053
2017-03-30 $3.50 $3.58 $3.50 $3.55 $3.55 14,768
2017-03-29 $3.47 $3.50 $3.45 $3.45 $3.45 3,948
2017-03-28 $3.45 $3.50 $3.45 $3.45 $3.45 7,057
2017-03-27 $3.50 $3.50 $3.36 $3.45 $3.45 28,804
2017-03-24 $3.60 $3.60 $3.55 $3.55 $3.55 5,430
2017-03-23 $3.50 $3.60 $3.50 $3.55 $3.55 12,060
2017-03-22 $3.70 $3.70 $3.50 $3.50 $3.50 20,762
2017-03-21 $3.55 $3.65 $3.45 $3.65 $3.65 13,768
2017-03-20 $3.45 $3.45 $3.45 $3.45 $3.45 708
2017-03-17 $3.40 $3.55 $3.40 $3.55 $3.55 21,065
2017-03-16 $3.45 $3.55 $3.40 $3.45 $3.45 10,229
2017-03-15 $3.40 $3.50 $3.40 $3.40 $3.40 12,431
2017-03-14 $3.40 $3.41 $3.35 $3.35 $3.35 9,580
2017-03-13 $3.48 $3.53 $3.40 $3.40 $3.40 74,823
2017-03-10 $3.50 $3.65 $3.45 $3.50 $3.50 188,284
2017-03-09 $3.40 $3.55 $3.40 $3.50 $3.50 13,157
2017-03-08 $3.40 $3.45 $3.35 $3.35 $3.35 17,345
2017-03-07 $3.65 $3.65 $3.40 $3.40 $3.40 43,848
2017-03-06 $3.53 $3.80 $3.45 $3.60 $3.60 48,083
2017-03-03 $3.41 $3.60 $3.41 $3.55 $3.55 30,903
2017-03-02 $3.40 $3.45 $3.40 $3.40 $3.40 10,321
2017-03-01 $3.55 $3.55 $3.45 $3.45 $3.45 55,905
2017-02-28 $3.50 $3.60 $3.50 $3.55 $3.55 4,939
2017-02-27 $3.45 $3.65 $3.45 $3.65 $3.65 18,471
2017-02-24 $3.45 $3.55 $3.45 $3.45 $3.45 3,538
2017-02-23 $3.45 $3.50 $3.40 $3.45 $3.45 2,485
2017-02-22 $3.45 $3.55 $3.40 $3.45 $3.45 10,086
2017-02-21 $3.55 $3.60 $3.50 $3.50 $3.50 1,239
2017-02-17 $3.50 $3.55 $3.50 $3.50 $3.50 9,134
2017-02-16 $3.55 $3.60 $3.50 $3.50 $3.50 6,916
2017-02-15 $3.55 $3.60 $3.55 $3.60 $3.60 5,959
2017-02-14 $3.55 $3.65 $3.55 $3.60 $3.60 3,939
2017-02-13 $3.70 $3.70 $3.55 $3.60 $3.60 11,208
2017-02-10 $3.65 $3.66 $3.50 $3.65 $3.65 9,751
2017-02-09 $3.45 $3.65 $3.45 $3.65 $3.65 17,817
2017-02-08 $3.45 $3.55 $3.40 $3.40 $3.40 39,629
2017-02-07 $3.50 $3.50 $3.45 $3.48 $3.48 5,156
2017-02-06 $3.45 $3.53 $3.45 $3.48 $3.48 10,130
2017-02-03 $3.60 $3.60 $3.40 $3.48 $3.48 17,895
2017-02-02 $3.50 $3.55 $3.45 $3.50 $3.50 20,335
2017-02-01 $3.50 $3.50 $3.45 $3.50 $3.50 5,194
2017-01-31 $3.50 $3.50 $3.43 $3.50 $3.50 16,523
2017-01-30 $3.45 $3.50 $3.45 $3.48 $3.48 20,620
2017-01-27 $3.45 $3.60 $3.45 $3.45 $3.45 28,475
2017-01-26 $3.70 $3.80 $3.45 $3.45 $3.45 43,188
2017-01-25 $3.65 $3.75 $3.60 $3.68 $3.68 25,942
2017-01-24 $3.50 $3.60 $3.50 $3.60 $3.60 17,540
2017-01-23 $3.60 $3.60 $3.45 $3.45 $3.45 40,730
2017-01-20 $3.50 $3.65 $3.50 $3.58 $3.58 18,028
2017-01-19 $3.40 $3.70 $3.40 $3.54 $3.54 76,113
2017-01-18 $3.65 $3.65 $3.45 $3.45 $3.45 40,060
2017-01-17 $3.75 $3.75 $3.65 $3.65 $3.65 8,966
2017-01-13 $3.65 $3.75 $3.60 $3.68 $3.68 9,697
2017-01-12 $3.67 $3.70 $3.64 $3.65 $3.65 7,371
2017-01-11 $3.65 $3.65 $3.65 $3.65 $3.65 888
2017-01-10 $3.75 $3.76 $3.60 $3.60 $3.60 14,668
2017-01-09 $3.80 $3.88 $3.75 $3.75 $3.75 8,904
2017-01-06 $3.77 $3.95 $3.70 $3.80 $3.80 20,827
2017-01-05 $3.70 $3.85 $3.70 $3.85 $3.85 8,285
2017-01-04 $3.95 $3.95 $3.65 $3.65 $3.65 20,481
2017-01-03 $3.85 $3.95 $3.65 $3.95 $3.95 15,946
2016-12-30 $3.55 $3.75 $3.40 $3.60 $3.60 34,225
2016-12-29 $3.60 $3.70 $3.50 $3.50 $3.50 29,032
2016-12-28 $3.70 $3.80 $3.55 $3.55 $3.55 24,268
2016-12-27 $3.80 $4.00 $3.65 $3.70 $3.70 19,832
2016-12-23 $3.75 $3.90 $3.73 $3.80 $3.80 18,473
2016-12-22 $3.55 $3.95 $3.55 $3.75 $3.75 31,024
2016-12-21 $3.40 $3.60 $3.40 $3.55 $3.55 106,929
2016-12-20 $3.50 $3.60 $3.40 $3.40 $3.40 27,813
2016-12-19 $3.55 $3.60 $3.45 $3.55 $3.55 31,010
2016-12-16 $3.60 $3.70 $3.50 $3.50 $3.50 61,558
2016-12-15 $3.50 $3.70 $3.50 $3.60 $3.60 55,006
2016-12-14 $3.80 $3.80 $3.50 $3.50 $3.50 55,379
2016-12-13 $3.65 $3.75 $3.55 $3.75 $3.75 9,947
2016-12-12 $3.75 $3.90 $3.50 $3.55 $3.55 18,807
2016-12-09 $3.75 $3.95 $3.61 $3.95 $3.95 10,662
2016-12-08 $3.50 $4.00 $3.50 $3.70 $3.70 48,633
2016-12-07 $3.35 $3.60 $3.35 $3.45 $3.45 52,259
2016-12-06 $3.30 $3.45 $3.25 $3.30 $3.30 25,434
2016-12-05 $3.45 $3.45 $3.30 $3.30 $3.30 13,056
2016-12-02 $3.35 $3.45 $3.35 $3.35 $3.35 6,974
2016-12-01 $3.30 $3.45 $3.30 $3.30 $3.30 23,906
2016-11-30 $3.30 $3.45 $3.30 $3.40 $3.40 20,582
2016-11-29 $3.40 $3.40 $3.30 $3.30 $3.30 4,694
2016-11-28 $3.60 $3.60 $3.40 $3.40 $3.40 114,661
2016-11-25 $3.40 $3.60 $3.40 $3.60 $3.60 4,867
2016-11-23 $3.50 $3.50 $3.40 $3.45 $3.45 12,699
2016-11-22 $3.65 $3.65 $3.40 $3.55 $3.55 29,442
2016-11-21 $3.70 $3.78 $3.50 $3.50 $3.50 15,810
2016-11-18 $3.65 $3.75 $3.45 $3.70 $3.70 18,645
2016-11-17 $3.46 $4.00 $3.40 $3.70 $3.70 39,324
2016-11-16 $3.55 $3.55 $3.40 $3.43 $3.43 22,757
2016-11-15 $3.35 $3.60 $3.25 $3.60 $3.60 40,427
2016-11-14 $3.30 $3.55 $3.25 $3.30 $3.30 80,633
2016-11-11 $3.25 $3.35 $3.25 $3.28 $3.28 47,097
2016-11-10 $3.40 $3.40 $3.20 $3.30 $3.30 41,775
2016-11-09 $3.50 $3.50 $3.32 $3.45 $3.45 51,290
2016-11-08 $3.70 $3.85 $3.50 $3.50 $3.50 7,623
2016-11-07 $3.70 $3.85 $3.70 $3.75 $3.75 7,543
2016-11-04 $3.90 $3.90 $3.70 $3.70 $3.70 14,820
2016-11-03 $3.95 $4.15 $3.85 $3.85 $3.85 41,117
2016-11-02 $3.95 $4.00 $3.90 $4.00 $4.00 12,998
2016-11-01 $4.00 $4.10 $3.80 $4.00 $4.00 22,870
2016-10-31 $3.95 $4.00 $3.88 $4.00 $4.00 31,702
2016-10-28 $3.96 $4.05 $3.94 $4.03 $4.03 16,926
2016-10-27 $4.00 $4.11 $3.90 $3.96 $3.96 37,383
2016-10-26 $3.90 $4.14 $3.78 $4.11 $4.11 31,399
2016-10-25 $4.18 $4.18 $3.65 $3.94 $3.94 86,031
2016-10-24 $4.53 $4.55 $4.22 $4.35 $4.35 28,735
2016-10-21 $4.47 $4.61 $4.42 $4.53 $4.53 97,370
2016-10-20 $4.51 $4.55 $4.43 $4.52 $4.52 20,127
2016-10-19 $4.65 $4.65 $4.42 $4.51 $4.51 93,583
2016-10-18 $4.48 $4.67 $4.43 $4.67 $4.67 41,790
2016-10-17 $4.44 $4.57 $4.31 $4.56 $4.56 61,163
2016-10-14 $4.35 $4.39 $4.11 $4.38 $4.38 34,544
2016-10-13 $4.45 $4.45 $4.31 $4.33 $4.33 21,745
2016-10-12 $4.58 $4.69 $4.39 $4.53 $4.53 29,803
2016-10-11 $4.95 $5.02 $4.54 $4.59 $4.59 33,681
2016-10-10 $5.20 $5.20 $4.96 $4.96 $4.96 23,381
2016-10-07 $5.06 $5.15 $4.90 $5.15 $5.15 3,457
2016-10-06 $5.04 $5.10 $4.89 $5.07 $5.07 8,350
2016-10-05 $5.01 $5.21 $4.70 $5.04 $5.04 37,857
2016-10-04 $5.50 $5.54 $4.98 $5.04 $5.04 21,460
2016-10-03 $5.00 $5.56 $4.95 $5.56 $5.56 51,289
2016-09-30 $4.79 $5.00 $4.62 $5.00 $5.00 28,804
2016-09-29 $4.65 $4.83 $4.60 $4.82 $4.82 20,324
2016-09-28 $4.71 $4.78 $4.61 $4.66 $4.66 18,296
2016-09-27 $4.73 $4.87 $4.64 $4.74 $4.74 26,828
2016-09-26 $5.04 $5.04 $4.60 $4.76 $4.76 44,299
2016-09-23 $5.01 $5.12 $5.01 $5.09 $5.09 25,596
2016-09-22 $4.75 $5.15 $4.59 $5.11 $5.11 47,344
2016-09-21 $4.69 $4.74 $4.60 $4.65 $4.65 12,172
2016-09-20 $4.65 $4.67 $4.62 $4.67 $4.67 8,291
2016-09-19 $4.45 $4.79 $4.45 $4.68 $4.68 56,200
2016-09-16 $4.52 $4.62 $4.35 $4.45 $4.45 41,313
2016-09-15 $4.42 $4.60 $4.17 $4.45 $4.45 29,012
2016-09-14 $4.47 $4.68 $4.35 $4.45 $4.45 25,238
2016-09-13 $4.36 $4.50 $4.33 $4.49 $4.49 24,200
2016-09-12 $4.52 $4.70 $4.37 $4.52 $4.52 34,235
2016-09-09 $4.58 $4.65 $4.44 $4.52 $4.52 35,311
2016-09-08 $4.65 $4.78 $4.55 $4.60 $4.60 23,465
2016-09-07 $4.65 $4.75 $4.55 $4.68 $4.68 39,254
2016-09-06 $4.68 $4.77 $4.60 $4.64 $4.64 60,258
2016-09-02 $4.91 $4.98 $4.64 $4.68 $4.68 42,266
2016-09-01 $4.74 $4.84 $4.62 $4.84 $4.84 50,106
2016-08-31 $4.85 $4.87 $4.60 $4.75 $4.75 31,835
2016-08-30 $4.84 $5.00 $4.79 $4.86 $4.86 27,988
2016-08-29 $4.73 $4.97 $4.64 $4.78 $4.78 58,395
2016-08-26 $4.65 $4.76 $4.58 $4.66 $4.66 93,838
2016-08-25 $4.70 $4.93 $4.53 $4.72 $4.72 45,306
2016-08-24 $4.10 $4.83 $4.07 $4.74 $4.74 92,725
2016-08-23 $3.74 $4.07 $3.74 $4.06 $4.06 41,975
2016-08-22 $3.86 $3.89 $3.74 $3.81 $3.81 70,998
2016-08-19 $3.75 $3.84 $3.65 $3.82 $3.82 62,061
2016-08-18 $3.85 $3.88 $3.75 $3.77 $3.77 33,473
2016-08-17 $3.76 $3.90 $3.68 $3.83 $3.83 123,579
2016-08-16 $3.75 $3.83 $3.72 $3.74 $3.74 41,590
2016-08-15 $3.80 $3.95 $3.78 $3.81 $3.81 40,374
2016-08-12 $4.02 $4.03 $3.72 $3.84 $3.84 14,782
2016-08-11 $3.88 $4.07 $3.77 $3.95 $3.95 25,934
2016-08-10 $3.97 $3.98 $3.78 $3.85 $3.85 23,772
2016-08-09 $3.97 $4.02 $3.97 $3.98 $3.98 29,001
2016-08-08 $4.02 $4.08 $4.02 $4.04 $4.04 53,224
2016-08-05 $3.85 $4.02 $3.85 $3.97 $3.97 15,176
2016-08-04 $3.76 $3.89 $3.76 $3.89 $3.89 112,690
2016-08-03 $3.83 $3.95 $3.65 $3.80 $3.80 86,656
2016-08-02 $3.72 $3.76 $3.65 $3.66 $3.66 41,710
2016-08-01 $3.79 $3.81 $3.62 $3.66 $3.66 68,522
2016-07-29 $3.69 $3.86 $3.67 $3.70 $3.70 247,543
2016-07-28 $3.93 $3.99 $3.62 $3.70 $3.70 69,293
2016-07-27 $4.10 $4.88 $3.80 $3.91 $3.91 199,856
2016-07-26 $3.38 $3.40 $3.35 $3.37 $3.37 25,519
2016-07-25 $3.32 $3.55 $3.32 $3.39 $3.39 10,858
2016-07-22 $3.26 $3.44 $3.21 $3.36 $3.36 22,028
2016-07-21 $3.34 $3.35 $3.29 $3.29 $3.29 4,370
2016-07-20 $3.15 $3.48 $3.15 $3.35 $3.35 19,975
2016-07-19 $3.28 $3.33 $3.20 $3.23 $3.23 35,093
2016-07-18 $3.42 $3.42 $3.29 $3.32 $3.32 23,596
2016-07-15 $3.56 $3.56 $3.41 $3.42 $3.42 7,249
2016-07-14 $3.73 $3.73 $3.55 $3.55 $3.55 33,865
2016-07-13 $3.75 $3.80 $3.60 $3.69 $3.69 15,322
2016-07-12 $3.82 $3.94 $3.73 $3.74 $3.74 29,350
2016-07-11 $3.80 $3.90 $3.63 $3.80 $3.80 41,828
2016-07-08 $3.62 $3.80 $3.62 $3.75 $3.75 13,822
2016-07-07 $3.77 $3.77 $3.62 $3.66 $3.66 6,259
2016-07-06 $3.52 $3.67 $3.52 $3.59 $3.59 5,699
2016-07-05 $3.45 $3.57 $3.45 $3.55 $3.55 3,310
2016-07-01 $3.55 $3.63 $3.48 $3.60 $3.60 10,902
2016-06-30 $3.55 $3.66 $3.55 $3.56 $3.56 12,579
2016-06-29 $3.48 $3.50 $3.48 $3.50 $3.50 3,306
2016-06-28 $3.48 $3.49 $3.41 $3.48 $3.48 6,604
2016-06-27 $3.72 $3.72 $3.45 $3.48 $3.48 24,332
2016-06-24 $3.66 $3.72 $3.65 $3.65 $3.65 5,724
2016-06-23 $3.61 $3.80 $3.59 $3.73 $3.73 38,127
2016-06-22 $3.57 $3.64 $3.55 $3.59 $3.59 17,919
2016-06-21 $3.60 $3.60 $3.55 $3.60 $3.60 2,973
2016-06-20 $3.55 $3.64 $3.52 $3.60 $3.60 18,719
2016-06-17 $3.50 $3.56 $3.45 $3.49 $3.49 10,286
2016-06-16 $3.57 $3.57 $3.35 $3.51 $3.51 8,387
2016-06-15 $3.27 $3.55 $3.27 $3.55 $3.55 11,447
2016-06-14 $3.54 $3.60 $3.44 $3.50 $3.50 18,908
2016-06-13 $3.55 $3.71 $3.55 $3.55 $3.55 30,128
2016-06-10 $3.67 $3.70 $3.55 $3.58 $3.58 13,065
2016-06-09 $3.90 $3.90 $3.61 $3.69 $3.69 16,560
2016-06-08 $3.87 $3.90 $3.76 $3.80 $3.80 21,013
2016-06-07 $3.55 $3.98 $3.55 $3.86 $3.86 46,609
2016-06-06 $3.54 $3.58 $3.45 $3.58 $3.58 24,795
2016-06-03 $3.32 $3.54 $3.30 $3.51 $3.51 18,800
2016-06-02 $3.25 $3.53 $3.24 $3.42 $3.42 51,040
2016-06-01 $3.41 $3.47 $3.30 $3.32 $3.32 27,701
2016-05-31 $3.36 $3.46 $3.24 $3.39 $3.39 21,988
2016-05-27 $3.33 $3.62 $3.31 $3.35 $3.35 49,492
2016-05-26 $3.50 $3.87 $3.29 $3.29 $3.29 808,851
2016-05-25 $3.38 $3.60 $3.38 $3.48 $3.48 114,580
2016-05-24 $3.45 $3.46 $3.20 $3.32 $3.32 30,324
2016-05-23 $3.31 $3.51 $3.31 $3.41 $3.41 25,082
2016-05-20 $3.30 $3.31 $3.17 $3.30 $3.30 45,778
2016-05-19 $3.15 $3.23 $3.13 $3.18 $3.18 16,677
2016-05-18 $3.18 $3.20 $3.12 $3.17 $3.17 26,771
2016-05-17 $3.25 $3.25 $3.11 $3.12 $3.12 28,699
2016-05-16 $3.15 $3.30 $3.00 $3.19 $3.19 42,427
2016-05-13 $3.16 $3.24 $3.07 $3.11 $3.11 43,931
2016-05-12 $3.46 $3.46 $3.19 $3.19 $3.19 60,318
2016-05-11 $3.59 $3.60 $3.28 $3.29 $3.29 42,147
2016-05-10 $3.71 $3.75 $3.51 $3.54 $3.54 21,515
2016-05-09 $3.62 $3.82 $3.60 $3.76 $3.76 73,938
2016-05-06 $3.86 $3.95 $3.62 $3.70 $3.70 47,789
2016-05-05 $4.08 $4.15 $3.87 $3.95 $3.95 21,768
2016-05-04 $4.42 $4.48 $3.65 $4.10 $4.10 183,989
2016-05-03 $4.66 $4.75 $4.42 $4.70 $4.70 33,142
2016-05-02 $4.57 $4.89 $4.46 $4.72 $4.72 20,572
2016-04-29 $4.69 $4.72 $4.65 $4.72 $4.72 3,394
2016-04-28 $4.81 $4.81 $4.58 $4.69 $4.69 15,310
2016-04-27 $4.80 $4.85 $4.57 $4.83 $4.83 9,279
2016-04-26 $4.73 $4.84 $4.73 $4.80 $4.80 13,392
2016-04-25 $4.74 $4.74 $4.59 $4.66 $4.66 6,099
2016-04-22 $4.76 $4.85 $4.61 $4.72 $4.72 15,363
2016-04-21 $4.70 $4.85 $4.65 $4.72 $4.72 23,826
2016-04-20 $4.50 $4.84 $4.50 $4.81 $4.81 5,276
2016-04-19 $4.78 $4.85 $4.67 $4.82 $4.82 3,119
2016-04-18 $4.61 $4.88 $4.33 $4.79 $4.79 15,313
2016-04-15 $4.46 $4.70 $4.45 $4.67 $4.67 16,886
2016-04-14 $4.49 $4.67 $4.22 $4.60 $4.60 10,761
2016-04-13 $4.24 $4.69 $4.11 $4.52 $4.52 38,006
2016-04-12 $3.95 $4.17 $3.95 $4.02 $4.02 46,284
2016-04-11 $4.17 $4.17 $3.90 $3.95 $3.95 20,583
2016-04-08 $4.00 $4.04 $3.95 $4.04 $4.04 11,346
2016-04-07 $4.09 $4.13 $3.97 $4.01 $4.01 8,552
2016-04-06 $3.95 $4.22 $3.95 $4.09 $4.09 14,311
2016-04-05 $4.08 $4.42 $4.00 $4.11 $4.11 19,814
2016-04-04 $4.20 $4.28 $4.06 $4.06 $4.06 11,160
2016-04-01 $4.21 $4.34 $4.17 $4.17 $4.17 18,160
2016-03-31 $4.26 $4.43 $4.21 $4.21 $4.21 6,817
2016-03-30 $4.43 $4.44 $4.26 $4.30 $4.30 15,226
2016-03-29 $4.30 $4.47 $4.12 $4.42 $4.42 17,030
2016-03-28 $4.35 $4.44 $4.22 $4.34 $4.34 20,684
2016-03-24 $4.26 $4.46 $4.24 $4.24 $4.24 97,571
2016-03-23 $4.41 $4.50 $4.39 $4.50 $4.50 10,990
2016-03-22 $4.46 $4.52 $4.33 $4.47 $4.47 16,673
2016-03-21 $4.44 $4.46 $4.20 $4.45 $4.45 22,132
2016-03-18 $4.45 $4.54 $4.36 $4.37 $4.37 95,084
2016-03-17 $4.37 $4.55 $4.37 $4.44 $4.44 10,921
2016-03-16 $4.42 $4.50 $4.36 $4.45 $4.45 33,026
2016-03-15 $4.36 $4.54 $4.36 $4.49 $4.49 12,044
2016-03-14 $4.38 $4.61 $4.38 $4.49 $4.49 29,595
2016-03-11 $4.22 $4.36 $4.16 $4.36 $4.36 11,076
2016-03-10 $4.20 $4.43 $4.20 $4.27 $4.27 21,167
2016-03-09 $4.30 $4.50 $4.13 $4.18 $4.18 22,702
2016-03-08 $4.43 $4.50 $4.25 $4.30 $4.30 238,635
2016-03-07 $4.37 $4.59 $4.35 $4.47 $4.47 18,378
2016-03-04 $4.31 $4.59 $4.31 $4.38 $4.38 17,489
2016-03-03 $4.42 $4.53 $4.28 $4.35 $4.35 18,709
2016-03-02 $4.59 $4.59 $4.43 $4.50 $4.50 25,987
2016-03-01 $4.50 $4.62 $4.29 $4.49 $4.49 14,881
2016-02-29 $4.62 $4.62 $4.08 $4.49 $4.49 10,544
2016-02-26 $4.17 $4.70 $4.11 $4.57 $4.57 41,533
2016-02-25 $3.74 $4.26 $3.74 $4.21 $4.21 22,631
2016-02-24 $3.64 $3.76 $3.25 $3.72 $3.72 16,307
2016-02-23 $4.00 $4.39 $3.82 $3.92 $3.92 49,975
2016-02-22 $4.19 $4.28 $3.96 $3.96 $3.96 69,131
2016-02-19 $4.27 $4.34 $4.12 $4.19 $4.19 33,402
2016-02-18 $4.23 $4.41 $4.23 $4.27 $4.27 54,789
2016-02-17 $4.30 $4.30 $4.12 $4.19 $4.19 17,581
2016-02-16 $4.14 $4.30 $4.09 $4.10 $4.10 10,956
2016-02-12 $4.51 $4.58 $3.97 $4.09 $4.09 29,657
2016-02-11 $4.25 $4.49 $4.18 $4.27 $4.27 23,707
2016-02-10 $4.40 $4.42 $4.22 $4.33 $4.33 17,458
2016-02-09 $4.45 $4.45 $4.36 $4.40 $4.40 30,085
2016-02-08 $4.42 $4.63 $4.20 $4.63 $4.63 15,551
2016-02-05 $4.50 $4.50 $4.42 $4.45 $4.45 12,000
2016-02-04 $4.48 $4.78 $4.43 $4.47 $4.47 30,274
2016-02-03 $4.50 $4.60 $4.43 $4.47 $4.47 11,956
2016-02-02 $4.42 $4.61 $4.29 $4.54 $4.54 16,731
2016-02-01 $4.37 $4.56 $4.02 $4.44 $4.44 53,475
2016-01-29 $4.28 $4.40 $4.18 $4.35 $4.35 23,838
2016-01-28 $4.50 $4.50 $4.29 $4.29 $4.29 2,798
2016-01-27 $4.50 $4.50 $4.29 $4.35 $4.35 7,898
2016-01-26 $4.46 $4.62 $4.37 $4.42 $4.42 4,910
2016-01-25 $4.47 $4.50 $4.41 $4.41 $4.41 4,956
2016-01-22 $4.40 $4.54 $4.40 $4.50 $4.50 24,007
2016-01-21 $4.32 $4.46 $4.26 $4.35 $4.35 12,393
2016-01-20 $4.03 $4.39 $3.81 $4.31 $4.31 59,736
2016-01-19 $4.31 $4.35 $4.09 $4.11 $4.11 13,955
2016-01-15 $4.35 $4.37 $4.12 $4.27 $4.27 13,564
2016-01-14 $4.56 $4.57 $4.35 $4.43 $4.43 45,588
2016-01-13 $4.65 $4.75 $4.51 $4.55 $4.55 79,860
2016-01-12 $4.84 $4.84 $4.53 $4.61 $4.61 39,226
2016-01-11 $4.83 $4.90 $4.83 $4.89 $4.89 14,404
2016-01-08 $4.78 $5.05 $4.77 $4.82 $4.82 9,931
2016-01-07 $4.82 $4.83 $4.55 $4.73 $4.73 20,703
2016-01-06 $4.74 $4.94 $4.68 $4.89 $4.89 17,288
2016-01-05 $5.06 $5.06 $4.87 $4.90 $4.90 36,248
2016-01-04 $5.20 $5.31 $4.97 $5.03 $5.03 34,051
2015-12-31 $5.40 $5.43 $5.22 $5.23 $5.23 37,068
2015-12-30 $5.40 $5.52 $5.37 $5.40 $5.40 14,879
2015-12-29 $5.51 $5.66 $5.36 $5.41 $5.41 28,730
2015-12-28 $5.57 $5.62 $5.43 $5.49 $5.49 50,145
2015-12-24 $5.56 $5.67 $5.47 $5.57 $5.57 34,123
2015-12-23 $5.92 $5.92 $5.69 $5.70 $5.70 54,650
2015-12-22 $5.94 $6.05 $5.89 $5.92 $5.92 48,516
2015-12-21 $5.83 $6.04 $5.44 $5.98 $5.98 36,460
2015-12-18 $5.73 $5.84 $5.56 $5.81 $5.81 31,961
2015-12-17 $5.86 $5.95 $5.78 $5.83 $5.83 10,523
2015-12-16 $5.75 $6.00 $5.75 $5.90 $5.90 21,790
2015-12-15 $5.64 $5.76 $5.48 $5.72 $5.72 25,670
2015-12-14 $5.93 $5.99 $5.44 $5.60 $5.60 80,182
2015-12-11 $6.22 $6.22 $5.75 $5.96 $5.96 62,781
2015-12-10 $6.23 $6.37 $6.12 $6.26 $6.26 57,454
2015-12-09 $6.00 $6.28 $5.77 $6.22 $6.22 59,628
2015-12-08 $5.50 $6.04 $5.50 $6.01 $6.01 58,672
2015-12-07 $5.94 $6.01 $5.70 $5.91 $5.91 31,550
2015-12-04 $6.26 $6.26 $5.92 $5.97 $5.97 40,707
2015-12-03 $5.90 $6.30 $5.90 $6.27 $6.27 67,904
2015-12-02 $5.63 $5.92 $5.61 $5.91 $5.91 66,707
2015-12-01 $5.65 $5.68 $5.49 $5.63 $5.63 117,972
2015-11-30 $5.60 $5.71 $5.56 $5.64 $5.64 49,935
2015-11-27 $5.62 $5.69 $5.42 $5.63 $5.63 36,156
2015-11-25 $5.40 $5.63 $5.33 $5.59 $5.59 86,169
2015-11-24 $5.46 $5.52 $5.16 $5.43 $5.43 73,334
2015-11-23 $5.30 $5.55 $5.21 $5.51 $5.51 61,458
2015-11-20 $5.30 $5.39 $5.16 $5.30 $5.30 53,174
2015-11-19 $5.28 $5.49 $5.18 $5.29 $5.29 71,178
2015-11-18 $5.00 $5.34 $4.91 $5.17 $5.17 160,986
2015-11-17 $5.00 $5.02 $4.75 $4.98 $4.98 231,177
2015-11-16 $5.07 $5.54 $4.76 $4.97 $4.97 104,802
2015-11-13 $5.93 $5.93 $5.09 $5.10 $5.10 160,958
2015-11-12 $6.15 $6.15 $5.76 $5.80 $5.80 54,230
2015-11-11 $5.81 $6.14 $5.76 $6.10 $6.10 48,170
2015-11-10 $5.92 $5.92 $5.78 $5.81 $5.81 50,777
2015-11-09 $5.87 $6.03 $5.81 $5.90 $5.90 53,238
2015-11-06 $5.93 $6.05 $5.84 $5.92 $5.92 193,864
2015-11-05 $6.10 $6.10 $5.93 $5.97 $5.97 56,666
2015-11-04 $6.28 $6.29 $5.92 $6.05 $6.05 133,732
2015-11-03 $6.08 $6.40 $6.00 $6.20 $6.20 254,647
2015-11-02 $6.57 $6.83 $6.03 $6.23 $6.23 185,441
2015-10-30 $6.70 $6.76 $6.28 $6.57 $6.57 182,673
2015-10-29 $7.91 $7.99 $6.41 $6.70 $6.70 535,381
2015-10-28 $8.43 $9.11 $8.43 $8.99 $8.99 92,043
2015-10-27 $8.62 $8.73 $8.36 $8.41 $8.41 96,889
2015-10-26 $8.67 $8.84 $8.49 $8.61 $8.61 92,627
2015-10-23 $8.70 $8.73 $8.48 $8.67 $8.67 105,102
2015-10-22 $8.71 $9.27 $8.51 $8.62 $8.62 45,391
2015-10-21 $8.78 $9.06 $8.58 $8.65 $8.65 88,838
2015-10-20 $8.90 $9.07 $8.62 $8.77 $8.77 70,355
2015-10-19 $8.68 $9.03 $8.42 $8.88 $8.88 96,002
2015-10-16 $8.43 $8.94 $8.25 $8.71 $8.71 67,116
2015-10-15 $9.29 $9.29 $8.40 $8.48 $8.48 154,086
2015-10-14 $9.48 $9.48 $9.03 $9.04 $9.04 29,999
2015-10-13 $9.55 $9.66 $9.43 $9.43 $9.43 12,962
2015-10-12 $9.46 $9.75 $9.35 $9.62 $9.62 34,042
2015-10-09 $9.43 $9.57 $9.37 $9.44 $9.44 14,124
2015-10-08 $9.31 $9.68 $9.23 $9.45 $9.45 12,019
2015-10-07 $9.30 $9.53 $9.11 $9.29 $9.29 37,624
2015-10-06 $9.72 $9.72 $9.17 $9.21 $9.21 23,637
2015-10-05 $9.20 $9.89 $9.12 $9.70 $9.70 35,574
2015-10-02 $8.89 $9.31 $8.70 $9.11 $9.11 134,888
2015-10-01 $8.42 $9.20 $8.42 $8.97 $8.97 56,331
2015-09-30 $8.61 $8.61 $8.22 $8.36 $8.36 21,323
2015-09-29 $8.61 $8.77 $8.45 $8.52 $8.52 18,558
2015-09-28 $8.76 $8.93 $8.55 $8.58 $8.58 46,882
2015-09-25 $9.54 $9.56 $8.81 $8.86 $8.86 70,194
2015-09-24 $9.65 $9.65 $9.27 $9.45 $9.45 98,405
2015-09-23 $9.97 $9.97 $9.56 $9.80 $9.80 63,364
2015-09-22 $10.07 $10.20 $9.90 $10.00 $10.00 39,017
2015-09-21 $10.12 $10.32 $10.01 $10.18 $10.18 27,204
2015-09-18 $10.22 $10.66 $9.98 $10.01 $10.01 72,467
2015-09-17 $10.13 $10.52 $10.13 $10.34 $10.34 30,034
2015-09-16 $10.23 $10.27 $9.92 $10.16 $10.16 189,023
2015-09-15 $10.09 $10.42 $10.03 $10.19 $10.19 44,830
2015-09-14 $10.32 $10.32 $9.90 $10.09 $10.09 30,223
2015-09-11 $10.17 $10.46 $10.17 $10.28 $10.28 47,952
2015-09-10 $10.12 $10.33 $10.00 $10.25 $10.25 76,790
2015-09-09 $10.21 $10.31 $10.06 $10.15 $10.15 84,519
2015-09-08 $10.05 $10.38 $9.96 $10.10 $10.10 101,684
2015-09-04 $9.89 $10.00 $9.72 $9.82 $9.82 37,015
2015-09-03 $10.13 $10.25 $10.08 $10.12 $10.12 55,373
2015-09-02 $9.90 $10.23 $9.82 $10.16 $10.16 82,026
2015-09-01 $9.80 $10.07 $9.75 $9.77 $9.77 34,749
2015-08-31 $10.02 $10.09 $9.84 $9.99 $9.99 55,478
2015-08-28 $10.15 $10.32 $10.00 $10.02 $10.02 54,119
2015-08-27 $10.17 $10.44 $10.02 $10.10 $10.10 98,338
2015-08-26 $9.60 $10.37 $9.60 $10.10 $10.10 68,394
2015-08-25 $10.61 $10.71 $10.15 $10.22 $10.22 54,062
2015-08-24 $10.08 $10.56 $10.02 $10.31 $10.31 43,603
2015-08-21 $10.76 $11.00 $10.70 $10.76 $10.76 80,033
2015-08-20 $11.14 $11.15 $10.80 $10.98 $10.98 60,518
2015-08-19 $11.10 $11.30 $10.84 $11.23 $11.23 40,616

Dixie Group Inc (DXYN) News Headlines

Recent Dixie Group Inc (DXYN) News
Similar Companies to Dixie Group Inc (DXYN) in the Textile Manufacturing Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.