Allspring Global Dividend Opportunity Fund (EOD) Exchange: NYSE

Data as of July 15, 2024

$4.98 ($-0.01) -0.20%

Allspring Global Dividend Opportunity Fund - Daily Information
Click for more stock information on Allspring Global Dividend Opportunity Fund.
Daily Information Data
Date July 15, 2024
Open $4.99
Previous Close $4.98
High $5.04
Low $4.98
Adjusted Open $4.99
Previous Adjusted Close $4.98
Adjusted High $5.04
Adjusted Low $4.98
Historical Stock Data for Allspring Global Dividend Opportunity Fund (EOD)
Date Open High Low Close Adj.Close Volume
2024-07-12 $4.99 $5.04 $4.98 $4.98 $4.98 141,594
2024-07-11 $5.01 $5.04 $4.97 $4.99 $4.99 191,872
2024-07-10 $4.99 $5.03 $4.97 $4.98 $4.98 87,617
2024-07-09 $4.97 $4.99 $4.94 $4.99 $4.99 95,313
2024-07-08 $5.00 $5.00 $4.87 $4.96 $4.96 221,800
2024-07-05 $5.00 $5.02 $4.97 $4.99 $4.99 155,072
2024-07-03 $4.95 $5.00 $4.94 $5.00 $5.00 72,065
2024-07-02 $4.89 $4.94 $4.89 $4.93 $4.93 76,220
2024-07-01 $4.93 $4.94 $4.87 $4.90 $4.90 245,953
2024-06-28 $4.89 $4.92 $4.86 $4.86 $4.86 95,576
2024-06-27 $4.85 $4.90 $4.84 $4.87 $4.87 81,507
2024-06-26 $4.85 $4.86 $4.81 $4.84 $4.84 77,895
2024-06-25 $4.83 $4.88 $4.81 $4.85 $4.85 139,770
2024-06-24 $4.80 $4.84 $4.80 $4.84 $4.84 95,114
2024-06-21 $4.78 $4.82 $4.78 $4.80 $4.80 95,917
2024-06-20 $4.81 $4.83 $4.79 $4.79 $4.79 134,648
2024-06-18 $4.81 $4.86 $4.81 $4.81 $4.81 118,486
2024-06-17 $4.83 $4.84 $4.81 $4.81 $4.81 117,492
2024-06-14 $4.84 $4.93 $4.82 $4.83 $4.83 51,846
2024-06-13 $4.86 $4.90 $4.82 $4.86 $4.86 183,716
2024-06-12 $4.94 $4.99 $4.93 $4.93 $4.82 149,612
2024-06-11 $4.86 $4.91 $4.86 $4.91 $4.80 143,457
2024-06-10 $4.86 $4.89 $4.85 $4.86 $4.75 97,621
2024-06-07 $4.87 $4.90 $4.86 $4.87 $4.76 66,910
2024-06-06 $4.87 $4.90 $4.87 $4.89 $4.78 108,582
2024-06-05 $4.84 $4.89 $4.82 $4.86 $4.75 155,267
2024-06-04 $4.78 $4.84 $4.78 $4.84 $4.73 78,844
2024-06-03 $4.81 $4.85 $4.78 $4.79 $4.68 123,894
2024-05-31 $4.78 $4.81 $4.76 $4.81 $4.70 129,179
2024-05-30 $4.79 $4.81 $4.77 $4.78 $4.67 56,859
2024-05-29 $4.77 $4.82 $4.77 $4.78 $4.67 85,813
2024-05-28 $4.84 $4.86 $4.81 $4.83 $4.72 142,120
2024-05-24 $4.79 $4.84 $4.79 $4.84 $4.73 92,267
2024-05-23 $4.85 $4.87 $4.75 $4.76 $4.76 157,022
2024-05-22 $4.82 $4.86 $4.82 $4.82 $4.82 41,443
2024-05-21 $4.84 $4.86 $4.83 $4.84 $4.84 47,175
2024-05-20 $4.81 $4.85 $4.81 $4.83 $4.83 57,136
2024-05-17 $4.81 $4.83 $4.80 $4.81 $4.81 52,225
2024-05-16 $4.82 $4.84 $4.81 $4.81 $4.81 192,305
2024-05-15 $4.76 $4.83 $4.76 $4.82 $4.82 101,164
2024-05-14 $4.77 $4.78 $4.74 $4.75 $4.75 94,615
2024-05-13 $4.78 $4.80 $4.76 $4.77 $4.77 156,056
2024-05-10 $4.75 $4.78 $4.73 $4.76 $4.76 135,666
2024-05-09 $4.72 $4.75 $4.72 $4.75 $4.75 69,878
2024-05-08 $4.72 $4.74 $4.69 $4.72 $4.72 108,396
2024-05-07 $4.72 $4.75 $4.72 $4.74 $4.74 56,383
2024-05-06 $4.71 $4.72 $4.70 $4.71 $4.71 48,646
2024-05-03 $4.64 $4.70 $4.64 $4.69 $4.69 125,303
2024-05-02 $4.59 $4.63 $4.57 $4.62 $4.62 193,450
2024-05-01 $4.55 $4.60 $4.54 $4.57 $4.57 79,406
2024-04-30 $4.56 $4.61 $4.54 $4.54 $4.54 75,162
2024-04-29 $4.57 $4.61 $4.57 $4.59 $4.59 59,923
2024-04-26 $4.54 $4.58 $4.54 $4.56 $4.56 70,216
2024-04-25 $4.49 $4.54 $4.48 $4.54 $4.54 82,027
2024-04-24 $4.53 $4.56 $4.52 $4.54 $4.54 65,823
2024-04-23 $4.47 $4.55 $4.47 $4.53 $4.53 83,477
2024-04-22 $4.42 $4.50 $4.42 $4.46 $4.46 60,902
2024-04-19 $4.45 $4.48 $4.42 $4.42 $4.42 134,936
2024-04-18 $4.47 $4.50 $4.45 $4.45 $4.45 109,366
2024-04-17 $4.52 $4.52 $4.46 $4.46 $4.46 118,890
2024-04-16 $4.47 $4.52 $4.47 $4.51 $4.51 131,929
2024-04-15 $4.58 $4.61 $4.48 $4.48 $4.48 138,036
2024-04-12 $4.62 $4.63 $4.54 $4.54 $4.54 111,270
2024-04-11 $4.63 $4.67 $4.62 $4.66 $4.66 179,271
2024-04-10 $4.66 $4.69 $4.61 $4.61 $4.61 131,460
2024-04-09 $4.75 $4.78 $4.68 $4.70 $4.70 120,861
2024-04-08 $4.71 $4.77 $4.66 $4.73 $4.73 169,157
2024-04-05 $4.65 $4.71 $4.65 $4.70 $4.70 88,945
2024-04-04 $4.70 $4.73 $4.63 $4.64 $4.64 147,995
2024-04-03 $4.68 $4.68 $4.66 $4.68 $4.68 139,192
2024-04-02 $4.71 $4.74 $4.66 $4.68 $4.68 206,901
2024-04-01 $4.83 $4.83 $4.73 $4.73 $4.73 202,378
2024-03-28 $4.68 $4.90 $4.67 $4.80 $4.80 1,025,409
2024-03-27 $4.66 $4.71 $4.66 $4.70 $4.70 244,842
2024-03-26 $4.64 $4.67 $4.64 $4.66 $4.66 137,794
2024-03-25 $4.65 $4.67 $4.62 $4.64 $4.64 161,527
2024-03-22 $4.67 $4.68 $4.64 $4.67 $4.67 99,882
2024-03-21 $4.65 $4.68 $4.63 $4.66 $4.66 242,990
2024-03-20 $4.58 $4.63 $4.57 $4.63 $4.63 80,639
2024-03-19 $4.52 $4.59 $4.52 $4.57 $4.57 53,519
2024-03-18 $4.57 $4.60 $4.55 $4.56 $4.56 63,165
2024-03-15 $4.54 $4.58 $4.54 $4.56 $4.56 38,256
2024-03-14 $4.60 $4.62 $4.54 $4.55 $4.55 91,083
2024-03-13 $4.59 $4.60 $4.58 $4.60 $4.60 58,676
2024-03-12 $4.54 $4.59 $4.53 $4.58 $4.58 83,725
2024-03-11 $4.51 $4.53 $4.50 $4.53 $4.53 106,016
2024-03-08 $4.68 $4.71 $4.59 $4.63 $4.63 155,013
2024-03-07 $4.66 $4.67 $4.62 $4.65 $4.65 83,960
2024-03-06 $4.63 $4.66 $4.58 $4.64 $4.64 89,225
2024-03-05 $4.62 $4.64 $4.58 $4.60 $4.60 85,617
2024-03-04 $4.59 $4.64 $4.59 $4.63 $4.63 123,362
2024-03-01 $4.52 $4.60 $4.52 $4.58 $4.58 161,823
2024-02-29 $4.51 $4.54 $4.50 $4.52 $4.52 101,303
2024-02-28 $4.50 $4.50 $4.48 $4.49 $4.49 86,853
2024-02-27 $4.50 $4.52 $4.50 $4.51 $4.51 120,820
2024-02-26 $4.55 $4.55 $4.49 $4.49 $4.49 125,880
2024-02-23 $4.53 $4.55 $4.52 $4.54 $4.54 117,218
2024-02-22 $4.52 $4.52 $4.50 $4.50 $4.50 55,611
2024-02-21 $4.47 $4.48 $4.44 $4.46 $4.46 94,234
2024-02-20 $4.46 $4.48 $4.45 $4.48 $4.48 133,012
2024-02-16 $4.47 $4.47 $4.42 $4.44 $4.44 144,209
2024-02-15 $4.43 $4.47 $4.43 $4.46 $4.46 162,233
2024-02-14 $4.44 $4.45 $4.40 $4.44 $4.44 154,382
2024-02-13 $4.41 $4.45 $4.40 $4.40 $4.40 103,026
2024-02-12 $4.49 $4.52 $4.47 $4.49 $4.49 118,155
2024-02-09 $4.50 $4.50 $4.47 $4.48 $4.48 104,644
2024-02-08 $4.49 $4.50 $4.47 $4.49 $4.49 140,606
2024-02-07 $4.47 $4.52 $4.46 $4.48 $4.48 193,061
2024-02-06 $4.39 $4.45 $4.39 $4.44 $4.44 155,323
2024-02-05 $4.40 $4.41 $4.33 $4.40 $4.40 203,592
2024-02-02 $4.42 $4.42 $4.39 $4.39 $4.39 214,233
2024-02-01 $4.39 $4.43 $4.39 $4.41 $4.41 99,760
2024-01-31 $4.40 $4.44 $4.34 $4.38 $4.38 157,776
2024-01-30 $4.40 $4.43 $4.40 $4.42 $4.42 117,075
2024-01-29 $4.41 $4.44 $4.37 $4.42 $4.42 207,546
2024-01-26 $4.42 $4.42 $4.39 $4.40 $4.40 106,319
2024-01-25 $4.40 $4.42 $4.39 $4.42 $4.42 54,304
2024-01-24 $4.40 $4.46 $4.36 $4.38 $4.38 322,074
2024-01-23 $4.38 $4.40 $4.34 $4.38 $4.38 148,460
2024-01-22 $4.37 $4.38 $4.34 $4.37 $4.37 163,738
2024-01-19 $4.33 $4.35 $4.33 $4.35 $4.35 87,151
2024-01-18 $4.31 $4.34 $4.30 $4.31 $4.31 120,134
2024-01-17 $4.32 $4.38 $4.28 $4.29 $4.29 100,393
2024-01-16 $4.39 $4.42 $4.34 $4.35 $4.35 41,426
2024-01-12 $4.41 $4.45 $4.39 $4.39 $4.39 73,836
2024-01-11 $4.40 $4.42 $4.38 $4.40 $4.40 111,228
2024-01-10 $4.37 $4.40 $4.37 $4.40 $4.40 60,016
2024-01-09 $4.33 $4.37 $4.32 $4.36 $4.36 70,713
2024-01-08 $4.30 $4.35 $4.29 $4.34 $4.34 57,837
2024-01-05 $4.30 $4.31 $4.28 $4.29 $4.29 75,838
2024-01-04 $4.31 $4.31 $4.27 $4.30 $4.30 128,279
2024-01-03 $4.34 $4.36 $4.28 $4.30 $4.30 99,542
2024-01-02 $4.37 $4.39 $4.32 $4.33 $4.33 189,314
2023-12-29 $4.33 $4.36 $4.30 $4.34 $4.34 68,262
2023-12-28 $4.35 $4.36 $4.33 $4.33 $4.33 92,873
2023-12-27 $4.35 $4.36 $4.33 $4.36 $4.36 139,880
2023-12-26 $4.34 $4.35 $4.33 $4.35 $4.35 56,662
2023-12-22 $4.35 $4.36 $4.31 $4.34 $4.34 137,871
2023-12-21 $4.34 $4.36 $4.31 $4.33 $4.33 114,812
2023-12-20 $4.33 $4.36 $4.29 $4.30 $4.30 105,201
2023-12-19 $4.35 $4.37 $4.32 $4.32 $4.32 79,854
2023-12-18 $4.29 $4.33 $4.28 $4.33 $4.33 75,961
2023-12-15 $4.30 $4.31 $4.26 $4.28 $4.28 75,888
2023-12-14 $4.32 $4.33 $4.28 $4.29 $4.29 136,483
2023-12-13 $4.20 $4.30 $4.20 $4.30 $4.30 119,019
2023-12-12 $4.20 $4.21 $4.18 $4.20 $4.20 116,367
2023-12-11 $4.19 $4.20 $4.17 $4.20 $4.20 79,685
2023-12-08 $4.29 $4.31 $4.26 $4.28 $4.17 111,268
2023-12-07 $4.27 $4.33 $4.25 $4.31 $4.20 71,739
2023-12-06 $4.25 $4.29 $4.25 $4.25 $4.14 84,872
2023-12-05 $4.20 $4.26 $4.20 $4.25 $4.14 121,848
2023-12-04 $4.19 $4.28 $4.19 $4.23 $4.13 166,968
2023-12-01 $4.19 $4.25 $4.19 $4.24 $4.13 111,093
2023-11-30 $4.21 $4.23 $4.18 $4.20 $4.10 91,015
2023-11-29 $4.21 $4.24 $4.21 $4.22 $4.12 108,359
2023-11-28 $4.19 $4.23 $4.14 $4.20 $4.10 146,590
2023-11-27 $4.23 $4.23 $4.18 $4.19 $4.09 111,327
2023-11-24 $4.21 $4.24 $4.19 $4.23 $4.13 43,150
2023-11-22 $4.20 $4.24 $4.20 $4.22 $4.11 79,912
2023-11-21 $4.19 $4.21 $4.18 $4.19 $4.09 97,590
2023-11-20 $4.15 $4.20 $4.15 $4.19 $4.09 68,812
2023-11-17 $4.13 $4.16 $4.13 $4.15 $4.15 84,005
2023-11-16 $4.12 $4.16 $4.12 $4.14 $4.14 47,982
2023-11-15 $4.12 $4.18 $4.12 $4.13 $4.13 94,681
2023-11-14 $4.05 $4.13 $4.05 $4.10 $4.10 85,082
2023-11-13 $4.01 $4.04 $4.01 $4.03 $4.03 37,383
2023-11-10 $3.95 $4.02 $3.93 $4.01 $4.01 59,290
2023-11-09 $3.98 $4.03 $3.93 $3.93 $3.93 84,113
2023-11-08 $3.99 $4.01 $3.97 $3.99 $3.99 121,390
2023-11-07 $4.01 $4.02 $3.93 $3.98 $3.98 553,078
2023-11-06 $4.03 $4.05 $4.02 $4.02 $4.02 152,869
2023-11-03 $4.01 $4.05 $4.00 $4.03 $4.03 143,626
2023-11-02 $3.91 $3.99 $3.91 $3.98 $3.98 99,170
2023-11-01 $3.85 $3.88 $3.83 $3.88 $3.88 98,302
2023-10-31 $3.80 $3.85 $3.80 $3.84 $3.84 73,643
2023-10-30 $3.75 $3.81 $3.75 $3.80 $3.80 93,947
2023-10-27 $3.78 $3.80 $3.73 $3.74 $3.74 100,871
2023-10-26 $3.81 $3.87 $3.77 $3.78 $3.78 153,230
2023-10-25 $3.90 $3.90 $3.79 $3.83 $3.83 137,550
2023-10-24 $3.90 $3.93 $3.85 $3.90 $3.90 106,742
2023-10-23 $3.90 $3.92 $3.87 $3.87 $3.87 78,093
2023-10-20 $3.96 $3.96 $3.88 $3.92 $3.92 128,069
2023-10-19 $3.98 $4.02 $3.92 $3.95 $3.95 122,817
2023-10-18 $4.00 $4.01 $3.96 $3.97 $3.97 66,645
2023-10-17 $3.99 $4.04 $3.95 $4.01 $4.01 59,903
2023-10-16 $4.02 $4.03 $4.00 $4.02 $4.02 108,091
2023-10-13 $4.05 $4.09 $3.99 $3.99 $3.99 55,549
2023-10-12 $4.06 $4.11 $4.01 $4.04 $4.04 167,512
2023-10-11 $4.06 $4.14 $4.02 $4.07 $4.07 124,804
2023-10-10 $4.01 $4.08 $4.00 $4.05 $4.05 68,506
2023-10-09 $3.94 $4.03 $3.93 $4.00 $4.00 106,438
2023-10-06 $3.88 $3.98 $3.87 $3.96 $3.96 47,780
2023-10-05 $3.89 $3.92 $3.83 $3.92 $3.92 147,170
2023-10-04 $3.92 $3.96 $3.85 $3.92 $3.92 159,437
2023-10-03 $3.97 $3.99 $3.89 $3.93 $3.93 177,124
2023-10-02 $4.00 $4.17 $3.98 $4.00 $4.00 227,982
2023-09-29 $4.02 $4.04 $3.99 $4.03 $4.03 177,336
2023-09-28 $3.97 $4.02 $3.96 $4.02 $4.02 112,122
2023-09-27 $4.00 $4.01 $3.97 $3.98 $3.98 122,332
2023-09-26 $4.04 $4.06 $3.98 $4.00 $4.00 140,845
2023-09-25 $4.07 $4.09 $4.05 $4.08 $4.08 124,883
2023-09-22 $4.13 $4.16 $4.09 $4.11 $4.11 68,435
2023-09-21 $4.16 $4.17 $4.10 $4.10 $4.10 86,327
2023-09-20 $4.18 $4.21 $4.17 $4.17 $4.17 68,285
2023-09-19 $4.18 $4.19 $4.17 $4.18 $4.18 53,066
2023-09-18 $4.17 $4.20 $4.17 $4.17 $4.17 79,959
2023-09-15 $4.17 $4.21 $4.17 $4.18 $4.18 78,666
2023-09-14 $4.14 $4.19 $4.14 $4.17 $4.17 84,267
2023-09-13 $4.20 $4.25 $4.12 $4.12 $4.12 180,631
2023-09-12 $4.22 $4.26 $4.20 $4.21 $4.21 119,841
2023-09-11 $4.31 $4.31 $4.22 $4.25 $4.25 121,369
2023-09-08 $4.31 $4.36 $4.30 $4.36 $4.25 111,165
2023-09-07 $4.30 $4.35 $4.30 $4.32 $4.21 76,745
2023-09-06 $4.39 $4.43 $4.32 $4.32 $4.21 76,054
2023-09-05 $4.47 $4.49 $4.41 $4.42 $4.31 36,319
2023-09-01 $4.50 $4.50 $4.46 $4.46 $4.35 54,971
2023-08-31 $4.45 $4.48 $4.44 $4.47 $4.36 47,407
2023-08-30 $4.43 $4.47 $4.42 $4.46 $4.35 90,019
2023-08-29 $4.38 $4.43 $4.35 $4.41 $4.30 74,622
2023-08-28 $4.35 $4.38 $4.35 $4.37 $4.26 41,916
2023-08-25 $4.32 $4.36 $4.29 $4.33 $4.22 73,158
2023-08-24 $4.37 $4.37 $4.30 $4.31 $4.20 58,354
2023-08-23 $4.32 $4.38 $4.32 $4.35 $4.24 74,693
2023-08-22 $4.31 $4.33 $4.29 $4.33 $4.22 81,151
2023-08-21 $4.31 $4.33 $4.26 $4.31 $4.20 128,211
2023-08-18 $4.31 $4.33 $4.26 $4.31 $4.20 67,620
2023-08-17 $4.39 $4.40 $4.29 $4.33 $4.22 133,586
2023-08-16 $4.34 $4.38 $4.24 $4.32 $4.21 145,507
2023-08-15 $4.37 $4.37 $4.32 $4.33 $4.22 28,908
2023-08-14 $4.38 $4.39 $4.35 $4.38 $4.27 65,423
2023-08-11 $4.37 $4.40 $4.35 $4.38 $4.27 51,402
2023-08-10 $4.45 $4.45 $4.37 $4.39 $4.28 93,228
2023-08-09 $4.37 $4.42 $4.34 $4.39 $4.28 56,499
2023-08-08 $4.37 $4.38 $4.34 $4.35 $4.24 52,733
2023-08-07 $4.38 $4.45 $4.38 $4.39 $4.28 111,202
2023-08-04 $4.40 $4.43 $4.35 $4.35 $4.24 60,037
2023-08-03 $4.41 $4.42 $4.38 $4.39 $4.28 69,089
2023-08-02 $4.48 $4.48 $4.42 $4.43 $4.32 48,039
2023-08-01 $4.52 $4.52 $4.49 $4.51 $4.40 58,334
2023-07-31 $4.50 $4.57 $4.48 $4.51 $4.40 96,929
2023-07-28 $4.50 $4.51 $4.46 $4.50 $4.50 72,745
2023-07-27 $4.47 $4.51 $4.44 $4.46 $4.46 94,558
2023-07-26 $4.45 $4.47 $4.42 $4.44 $4.44 73,249
2023-07-25 $4.49 $4.51 $4.42 $4.45 $4.45 253,369
2023-07-24 $4.49 $4.51 $4.48 $4.48 $4.48 63,317
2023-07-21 $4.47 $4.52 $4.46 $4.48 $4.48 78,097
2023-07-20 $4.48 $4.49 $4.45 $4.45 $4.45 74,192
2023-07-19 $4.47 $4.48 $4.46 $4.48 $4.48 117,827
2023-07-18 $4.43 $4.47 $4.41 $4.45 $4.45 62,515
2023-07-17 $4.41 $4.44 $4.41 $4.44 $4.44 50,693
2023-07-14 $4.43 $4.43 $4.39 $4.39 $4.39 63,742
2023-07-13 $4.41 $4.44 $4.40 $4.44 $4.44 83,239
2023-07-12 $4.38 $4.41 $4.38 $4.38 $4.38 86,830
2023-07-11 $4.37 $4.40 $4.34 $4.37 $4.37 79,064
2023-07-10 $4.30 $4.33 $4.29 $4.32 $4.32 76,116
2023-07-07 $4.27 $4.35 $4.25 $4.31 $4.31 61,573
2023-07-06 $4.29 $4.30 $4.24 $4.28 $4.28 94,275
2023-07-05 $4.35 $4.37 $4.30 $4.34 $4.34 111,549
2023-07-03 $4.39 $4.40 $4.32 $4.38 $4.38 165,438
2023-06-30 $4.30 $4.35 $4.29 $4.35 $4.35 104,034
2023-06-29 $4.29 $4.30 $4.27 $4.29 $4.29 94,215
2023-06-28 $4.23 $4.27 $4.21 $4.26 $4.26 103,063
2023-06-27 $4.18 $4.23 $4.15 $4.23 $4.23 80,985
2023-06-26 $4.16 $4.20 $4.16 $4.17 $4.17 58,512
2023-06-23 $4.20 $4.20 $4.15 $4.16 $4.16 68,160
2023-06-22 $4.22 $4.22 $4.18 $4.21 $4.21 39,875
2023-06-21 $4.21 $4.23 $4.18 $4.21 $4.21 70,716
2023-06-20 $4.24 $4.24 $4.20 $4.23 $4.23 71,291
2023-06-16 $4.28 $4.28 $4.25 $4.25 $4.25 61,536
2023-06-15 $4.17 $4.27 $4.17 $4.26 $4.26 79,931
2023-06-14 $4.20 $4.23 $4.19 $4.20 $4.20 61,240
2023-06-13 $4.18 $4.21 $4.17 $4.20 $4.20 72,562
2023-06-12 $4.14 $4.18 $4.13 $4.17 $4.17 107,007
2023-06-09 $4.22 $4.27 $4.22 $4.22 $4.11 105,817
2023-06-08 $4.20 $4.25 $4.20 $4.25 $4.14 64,896
2023-06-07 $4.23 $4.23 $4.18 $4.21 $4.10 115,283
2023-06-06 $4.18 $4.22 $4.17 $4.22 $4.11 108,803
2023-06-05 $4.22 $4.22 $4.13 $4.20 $4.09 80,214
2023-06-02 $4.16 $4.22 $4.16 $4.20 $4.09 116,696
2023-06-01 $4.11 $4.17 $4.08 $4.14 $4.04 71,561
2023-05-31 $4.12 $4.14 $4.05 $4.11 $4.01 154,663
2023-05-30 $4.19 $4.19 $4.13 $4.14 $4.04 104,434
2023-05-26 $4.11 $4.17 $4.08 $4.17 $4.07 90,596
2023-05-25 $4.08 $4.11 $4.05 $4.09 $3.99 105,455
2023-05-24 $4.10 $4.11 $4.07 $4.07 $3.97 77,774
2023-05-23 $4.17 $4.21 $4.12 $4.12 $4.02 99,791
2023-05-22 $4.21 $4.23 $4.18 $4.18 $4.08 94,998
2023-05-19 $4.23 $4.26 $4.10 $4.22 $4.11 99,653
2023-05-18 $4.22 $4.24 $4.20 $4.23 $4.23 57,514
2023-05-17 $4.18 $4.22 $4.15 $4.22 $4.22 36,682
2023-05-16 $4.18 $4.20 $4.17 $4.17 $4.17 59,757
2023-05-15 $4.17 $4.22 $4.17 $4.20 $4.20 56,169
2023-05-12 $4.19 $4.21 $4.18 $4.18 $4.18 62,182
2023-05-11 $4.19 $4.21 $4.15 $4.20 $4.20 112,152
2023-05-10 $4.21 $4.23 $4.19 $4.19 $4.19 304,390
2023-05-09 $4.23 $4.27 $4.21 $4.21 $4.21 90,095
2023-05-08 $4.28 $4.28 $4.24 $4.26 $4.26 76,513
2023-05-05 $4.23 $4.29 $4.23 $4.28 $4.28 71,557
2023-05-04 $4.25 $4.26 $4.20 $4.21 $4.21 67,782
2023-05-03 $4.27 $4.29 $4.25 $4.25 $4.25 79,234
2023-05-02 $4.32 $4.32 $4.25 $4.28 $4.28 93,426
2023-05-01 $4.33 $4.39 $4.33 $4.35 $4.35 87,381
2023-04-28 $4.33 $4.37 $4.33 $4.36 $4.36 62,150
2023-04-27 $4.29 $4.36 $4.29 $4.34 $4.34 63,381
2023-04-26 $4.30 $4.33 $4.27 $4.29 $4.29 65,210
2023-04-25 $4.33 $4.37 $4.30 $4.30 $4.30 61,501
2023-04-24 $4.35 $4.40 $4.35 $4.37 $4.37 73,595
2023-04-21 $4.38 $4.40 $4.35 $4.38 $4.38 66,998
2023-04-20 $4.42 $4.43 $4.37 $4.40 $4.40 47,085
2023-04-19 $4.42 $4.46 $4.41 $4.43 $4.43 50,987
2023-04-18 $4.47 $4.47 $4.44 $4.46 $4.46 68,616
2023-04-17 $4.42 $4.45 $4.41 $4.45 $4.45 32,436
2023-04-14 $4.43 $4.46 $4.41 $4.43 $4.43 74,406
2023-04-13 $4.40 $4.45 $4.40 $4.44 $4.44 53,653
2023-04-12 $4.44 $4.45 $4.41 $4.41 $4.41 28,686
2023-04-11 $4.42 $4.44 $4.40 $4.41 $4.41 65,317
2023-04-10 $4.41 $4.42 $4.38 $4.42 $4.42 33,720
2023-04-06 $4.34 $4.41 $4.34 $4.40 $4.40 56,032
2023-04-05 $4.41 $4.44 $4.34 $4.37 $4.37 117,722
2023-04-04 $4.48 $4.52 $4.41 $4.42 $4.42 103,940
2023-04-03 $4.47 $4.59 $4.42 $4.49 $4.49 169,938
2023-03-31 $4.40 $4.47 $4.38 $4.47 $4.47 104,446
2023-03-30 $4.37 $4.40 $4.34 $4.39 $4.39 66,926
2023-03-29 $4.31 $4.34 $4.29 $4.33 $4.33 69,321
2023-03-28 $4.30 $4.31 $4.25 $4.28 $4.28 86,344
2023-03-27 $4.33 $4.33 $4.26 $4.29 $4.29 113,192
2023-03-24 $4.32 $4.32 $4.25 $4.31 $4.31 91,337
2023-03-23 $4.35 $4.40 $4.28 $4.33 $4.33 166,585
2023-03-22 $4.39 $4.44 $4.34 $4.34 $4.34 83,922
2023-03-21 $4.36 $4.41 $4.36 $4.40 $4.40 73,446
2023-03-20 $4.29 $4.34 $4.27 $4.31 $4.31 69,333
2023-03-17 $4.35 $4.38 $4.29 $4.29 $4.29 62,923
2023-03-16 $4.31 $4.41 $4.26 $4.37 $4.37 134,493
2023-03-15 $4.39 $4.39 $4.30 $4.35 $4.35 54,576
2023-03-14 $4.46 $4.46 $4.40 $4.41 $4.41 67,015
2023-03-13 $4.47 $4.48 $4.43 $4.44 $4.44 89,637
2023-03-10 $4.56 $4.57 $4.45 $4.53 $4.53 64,905
2023-03-09 $4.75 $4.77 $4.65 $4.65 $4.54 73,882
2023-03-08 $4.73 $4.77 $4.71 $4.77 $4.65 47,764
2023-03-07 $4.80 $4.81 $4.73 $4.73 $4.62 53,593
2023-03-06 $4.79 $4.84 $4.78 $4.80 $4.68 72,060
2023-03-03 $4.74 $4.80 $4.74 $4.78 $4.66 101,514
2023-03-02 $4.69 $4.75 $4.65 $4.74 $4.63 39,741
2023-03-01 $4.70 $4.74 $4.70 $4.72 $4.61 74,578
2023-02-28 $4.72 $4.74 $4.70 $4.72 $4.61 64,107
2023-02-27 $4.68 $4.76 $4.68 $4.71 $4.60 48,561
2023-02-24 $4.67 $4.72 $4.63 $4.65 $4.54 95,539
2023-02-23 $4.70 $4.74 $4.67 $4.71 $4.60 122,538
2023-02-22 $4.72 $4.74 $4.67 $4.70 $4.59 68,405
2023-02-21 $4.78 $4.80 $4.69 $4.70 $4.59 81,350
2023-02-17 $4.84 $4.84 $4.76 $4.80 $4.80 79,957
2023-02-16 $4.91 $4.96 $4.84 $4.85 $4.85 60,804
2023-02-15 $4.89 $4.97 $4.84 $4.94 $4.94 75,028
2023-02-14 $4.93 $4.95 $4.87 $4.91 $4.91 99,331
2023-02-13 $4.84 $4.92 $4.84 $4.92 $4.92 49,593
2023-02-10 $4.86 $4.87 $4.78 $4.86 $4.86 36,743
2023-02-09 $4.92 $4.94 $4.85 $4.85 $4.85 94,831
2023-02-08 $4.89 $4.93 $4.86 $4.86 $4.86 102,440
2023-02-07 $4.85 $4.93 $4.84 $4.91 $4.91 80,486
2023-02-06 $4.89 $4.89 $4.83 $4.87 $4.87 34,674
2023-02-03 $4.89 $4.94 $4.84 $4.88 $4.88 48,636
2023-02-02 $4.91 $4.97 $4.88 $4.92 $4.92 64,686
2023-02-01 $4.85 $4.86 $4.75 $4.86 $4.86 46,219
2023-01-31 $4.80 $4.83 $4.77 $4.81 $4.81 56,858
2023-01-30 $4.76 $4.77 $4.73 $4.75 $4.75 29,684
2023-01-27 $4.75 $4.77 $4.71 $4.75 $4.75 55,111
2023-01-26 $4.69 $4.74 $4.69 $4.74 $4.74 47,419
2023-01-25 $4.64 $4.69 $4.61 $4.68 $4.68 58,275
2023-01-24 $4.59 $4.72 $4.27 $4.65 $4.65 104,371
2023-01-23 $4.58 $4.68 $4.58 $4.67 $4.67 130,351
2023-01-20 $4.54 $4.58 $4.52 $4.57 $4.57 24,571
2023-01-19 $4.55 $4.60 $4.51 $4.54 $4.54 118,805
2023-01-18 $4.62 $4.68 $4.56 $4.58 $4.58 52,555
2023-01-17 $4.65 $4.65 $4.57 $4.61 $4.61 31,135
2023-01-13 $4.62 $4.64 $4.56 $4.64 $4.64 87,477
2023-01-12 $4.63 $4.65 $4.58 $4.62 $4.62 68,990
2023-01-11 $4.60 $4.66 $4.59 $4.61 $4.61 108,633
2023-01-10 $4.58 $4.61 $4.56 $4.60 $4.60 54,600
2023-01-09 $4.60 $4.67 $4.58 $4.58 $4.58 35,495
2023-01-06 $4.53 $4.58 $4.50 $4.58 $4.58 72,591
2023-01-05 $4.53 $4.53 $4.47 $4.50 $4.50 73,093
2023-01-04 $4.50 $4.57 $4.50 $4.54 $4.54 56,035
2023-01-03 $4.42 $4.51 $4.42 $4.49 $4.49 228,615
2022-12-30 $4.35 $4.37 $4.33 $4.37 $4.37 113,702
2022-12-29 $4.33 $4.41 $4.29 $4.38 $4.38 166,845
2022-12-28 $4.39 $4.43 $4.31 $4.32 $4.32 113,205
2022-12-27 $4.42 $4.46 $4.38 $4.39 $4.39 84,989
2022-12-23 $4.41 $4.46 $4.41 $4.44 $4.44 49,097
2022-12-22 $4.45 $4.45 $4.39 $4.41 $4.41 39,658
2022-12-21 $4.42 $4.49 $4.42 $4.48 $4.48 103,174
2022-12-20 $4.40 $4.45 $4.40 $4.41 $4.41 62,757
2022-12-19 $4.48 $4.64 $4.43 $4.43 $4.43 52,127
2022-12-16 $4.53 $4.57 $4.48 $4.51 $4.51 73,559
2022-12-15 $4.65 $4.65 $4.55 $4.56 $4.56 83,006
2022-12-14 $4.73 $4.75 $4.67 $4.70 $4.70 78,637
2022-12-13 $4.76 $4.83 $4.70 $4.73 $4.73 68,274
2022-12-12 $4.76 $4.78 $4.68 $4.70 $4.70 119,578
2022-12-09 $4.79 $4.94 $4.79 $4.86 $4.74 135,688
2022-12-08 $4.91 $4.95 $4.90 $4.91 $4.79 51,381
2022-12-07 $4.92 $4.97 $4.91 $4.91 $4.79 56,101
2022-12-06 $4.98 $4.98 $4.92 $4.93 $4.81 45,196
2022-12-05 $5.00 $5.03 $4.96 $4.97 $4.85 98,813
2022-12-02 $5.03 $5.06 $5.01 $5.04 $4.91 68,058
2022-12-01 $5.06 $5.11 $5.05 $5.08 $4.95 57,465
2022-11-30 $4.95 $5.05 $4.94 $5.04 $4.91 52,276
2022-11-29 $4.91 $4.97 $4.86 $4.95 $4.83 127,873
2022-11-28 $4.99 $4.99 $4.89 $4.91 $4.79 117,039
2022-11-25 $4.99 $5.00 $4.96 $5.00 $4.88 36,639
2022-11-23 $4.93 $4.99 $4.92 $4.99 $4.87 39,290
2022-11-22 $4.88 $4.93 $4.87 $4.90 $4.78 55,026
2022-11-21 $4.90 $4.90 $4.86 $4.88 $4.76 36,229
2022-11-18 $4.86 $4.95 $4.79 $4.91 $4.79 95,708
2022-11-17 $4.77 $4.86 $4.73 $4.84 $4.72 82,922
2022-11-16 $4.81 $4.83 $4.78 $4.83 $4.71 87,665
2022-11-15 $4.89 $4.89 $4.77 $4.82 $4.70 107,867
2022-11-14 $4.78 $4.81 $4.77 $4.77 $4.65 85,287
2022-11-11 $4.83 $4.88 $4.77 $4.83 $4.71 53,144
2022-11-10 $4.71 $4.82 $4.71 $4.82 $4.70 69,417
2022-11-09 $4.63 $4.65 $4.56 $4.60 $4.49 124,799
2022-11-08 $4.64 $4.70 $4.61 $4.63 $4.51 68,110
2022-11-07 $4.62 $4.64 $4.60 $4.63 $4.51 34,499
2022-11-04 $4.60 $4.63 $4.55 $4.59 $4.48 69,609
2022-11-03 $4.56 $4.58 $4.52 $4.55 $4.44 27,960
2022-11-02 $4.66 $4.70 $4.58 $4.58 $4.47 60,610
2022-11-01 $4.67 $4.69 $4.63 $4.68 $4.56 40,300
2022-10-31 $4.63 $4.63 $4.58 $4.63 $4.51 72,258
2022-10-28 $4.56 $4.65 $4.56 $4.63 $4.51 25,918
2022-10-27 $4.56 $4.58 $4.53 $4.54 $4.43 19,344
2022-10-26 $4.55 $4.61 $4.53 $4.55 $4.44 44,980
2022-10-25 $4.49 $4.58 $4.49 $4.55 $4.44 63,843
2022-10-24 $4.48 $4.54 $4.47 $4.50 $4.39 104,848
2022-10-21 $4.37 $4.48 $4.36 $4.48 $4.37 24,522
2022-10-20 $4.38 $4.45 $4.34 $4.36 $4.25 48,225
2022-10-19 $4.40 $4.41 $4.32 $4.37 $4.26 47,331
2022-10-18 $4.43 $4.47 $4.37 $4.40 $4.29 82,171
2022-10-17 $4.34 $4.37 $4.32 $4.34 $4.23 60,238
2022-10-14 $4.31 $4.35 $4.25 $4.25 $4.14 73,330
2022-10-13 $4.19 $4.31 $4.14 $4.28 $4.17 69,123
2022-10-12 $4.27 $4.28 $4.23 $4.27 $4.16 29,399
2022-10-11 $4.22 $4.29 $4.19 $4.26 $4.15 61,702
2022-10-10 $4.33 $4.33 $4.23 $4.23 $4.12 88,431
2022-10-07 $4.40 $4.43 $4.32 $4.33 $4.22 57,011
2022-10-06 $4.55 $4.55 $4.45 $4.46 $4.35 31,153
2022-10-05 $4.52 $4.54 $4.45 $4.53 $4.42 55,973
2022-10-04 $4.49 $4.54 $4.49 $4.54 $4.43 63,421
2022-10-03 $4.24 $4.40 $4.20 $4.37 $4.26 257,357
2022-09-30 $4.22 $4.23 $4.12 $4.15 $4.05 154,064
2022-09-29 $4.21 $4.29 $4.15 $4.25 $4.14 173,088
2022-09-28 $4.24 $4.29 $4.18 $4.24 $4.13 210,845
2022-09-27 $4.31 $4.31 $4.20 $4.20 $4.10 138,010
2022-09-26 $4.32 $4.35 $4.23 $4.30 $4.19 145,094
2022-09-23 $4.46 $4.48 $4.29 $4.33 $4.22 91,677
2022-09-22 $4.60 $4.61 $4.49 $4.49 $4.38 106,548
2022-09-21 $4.68 $4.72 $4.60 $4.60 $4.49 94,484
2022-09-20 $4.74 $4.74 $4.65 $4.67 $4.55 118,265
2022-09-19 $4.74 $4.77 $4.70 $4.76 $4.64 89,447
2022-09-16 $4.86 $4.86 $4.71 $4.77 $4.65 138,843
2022-09-15 $4.96 $5.02 $4.89 $4.90 $4.78 68,760
2022-09-14 $4.90 $5.06 $4.87 $5.00 $4.88 216,844
2022-09-13 $4.94 $4.95 $4.88 $4.88 $4.76 179,534
2022-09-12 $5.10 $5.12 $4.91 $4.98 $4.86 151,407
2022-09-09 $5.02 $5.16 $4.97 $5.10 $4.85 163,157
2022-09-08 $4.86 $5.02 $4.85 $5.00 $4.75 66,563
2022-09-07 $4.76 $4.93 $4.75 $4.88 $4.64 103,716
2022-09-06 $4.87 $4.87 $4.73 $4.77 $4.53 90,494
2022-09-02 $4.87 $4.94 $4.83 $4.84 $4.60 73,715
2022-09-01 $4.85 $4.87 $4.78 $4.84 $4.60 82,992
2022-08-31 $4.91 $4.91 $4.85 $4.85 $4.61 73,816
2022-08-30 $4.93 $4.97 $4.87 $4.89 $4.65 110,993
2022-08-29 $4.93 $4.97 $4.90 $4.92 $4.68 74,976
2022-08-26 $5.06 $5.08 $4.91 $4.94 $4.70 63,090
2022-08-25 $4.98 $5.07 $4.97 $5.03 $4.78 109,420
2022-08-24 $4.96 $5.00 $4.91 $4.98 $4.73 100,580
2022-08-23 $4.96 $5.03 $4.95 $4.95 $4.71 85,635
2022-08-22 $5.05 $5.09 $4.97 $4.97 $4.73 143,821
2022-08-19 $5.14 $5.14 $5.06 $5.10 $4.85 72,238
2022-08-18 $5.13 $5.16 $5.10 $5.15 $4.90 70,838
2022-08-17 $5.17 $5.17 $5.09 $5.12 $4.87 100,292
2022-08-16 $5.22 $5.22 $5.15 $5.20 $4.94 113,256
2022-08-15 $5.17 $5.23 $5.14 $5.22 $4.96 87,292
2022-08-12 $5.11 $5.22 $5.09 $5.20 $4.94 92,277
2022-08-11 $5.10 $5.13 $5.07 $5.11 $4.86 97,529
2022-08-10 $5.06 $5.10 $5.02 $5.07 $4.82 107,358
2022-08-09 $4.98 $5.02 $4.97 $5.02 $4.77 80,227
2022-08-08 $4.95 $5.00 $4.95 $4.98 $4.73 93,483
2022-08-05 $4.88 $4.96 $4.82 $4.95 $4.71 98,606
2022-08-04 $4.83 $4.90 $4.80 $4.90 $4.66 83,650
2022-08-03 $4.75 $4.82 $4.72 $4.81 $4.57 46,568
2022-08-02 $4.71 $4.77 $4.71 $4.74 $4.51 75,871
2022-08-01 $4.70 $4.78 $4.70 $4.75 $4.52 166,515
2022-07-29 $4.73 $4.78 $4.71 $4.73 $4.73 188,664
2022-07-28 $4.64 $4.73 $4.61 $4.70 $4.70 89,874
2022-07-27 $4.60 $4.65 $4.55 $4.65 $4.65 96,964
2022-07-26 $4.62 $4.63 $4.54 $4.55 $4.55 64,864
2022-07-25 $4.59 $4.64 $4.59 $4.63 $4.63 83,327
2022-07-22 $4.60 $4.64 $4.52 $4.55 $4.55 88,928
2022-07-21 $4.57 $4.60 $4.54 $4.59 $4.59 79,309
2022-07-20 $4.52 $4.61 $4.51 $4.59 $4.59 47,526
2022-07-19 $4.44 $4.54 $4.44 $4.52 $4.52 95,762
2022-07-18 $4.52 $4.56 $4.40 $4.43 $4.43 105,289
2022-07-15 $4.41 $4.47 $4.40 $4.47 $4.47 83,281
2022-07-14 $4.32 $4.39 $4.30 $4.38 $4.38 98,425
2022-07-13 $4.33 $4.40 $4.29 $4.36 $4.36 72,576
2022-07-12 $4.39 $4.42 $4.37 $4.39 $4.39 85,819
2022-07-11 $4.41 $4.42 $4.36 $4.40 $4.40 68,321
2022-07-08 $4.41 $4.45 $4.40 $4.43 $4.43 69,990
2022-07-07 $4.40 $4.44 $4.37 $4.41 $4.41 89,366
2022-07-06 $4.43 $4.47 $4.34 $4.39 $4.39 108,190
2022-07-05 $4.42 $4.43 $4.30 $4.43 $4.43 173,478
2022-07-01 $4.37 $4.45 $4.35 $4.41 $4.41 302,616
2022-06-30 $4.33 $4.36 $4.27 $4.36 $4.36 116,631
2022-06-29 $4.37 $4.40 $4.33 $4.36 $4.36 103,480
2022-06-28 $4.43 $4.47 $4.34 $4.37 $4.37 117,308
2022-06-27 $4.37 $4.41 $4.36 $4.38 $4.38 118,386
2022-06-24 $4.30 $4.40 $4.27 $4.38 $4.38 57,228
2022-06-23 $4.27 $4.29 $4.22 $4.27 $4.27 109,710
2022-06-22 $4.23 $4.30 $4.23 $4.26 $4.26 103,025
2022-06-21 $4.22 $4.30 $4.22 $4.25 $4.25 97,895
2022-06-17 $4.20 $4.24 $4.13 $4.18 $4.18 132,426
2022-06-16 $4.33 $4.33 $4.17 $4.19 $4.19 361,023
2022-06-15 $4.36 $4.43 $4.33 $4.38 $4.38 195,585
2022-06-14 $4.47 $4.47 $4.30 $4.33 $4.33 145,187
2022-06-13 $4.54 $4.54 $4.45 $4.46 $4.46 87,206
2022-06-10 $4.76 $4.76 $4.58 $4.63 $4.63 179,887
2022-06-09 $4.97 $5.00 $4.91 $4.92 $4.78 151,717
2022-06-08 $4.99 $5.04 $4.97 $4.98 $4.84 183,522
2022-06-07 $4.97 $5.01 $4.97 $5.01 $4.87 87,104
2022-06-06 $5.02 $5.04 $4.97 $4.99 $4.85 104,842
2022-06-03 $5.03 $5.06 $4.96 $4.98 $4.84 171,177
2022-06-02 $4.97 $5.05 $4.92 $5.04 $4.90 133,676
2022-06-01 $4.94 $4.98 $4.85 $4.97 $4.83 150,099
2022-05-31 $4.95 $4.95 $4.90 $4.91 $4.77 65,566
2022-05-27 $4.88 $4.94 $4.88 $4.93 $4.79 98,398
2022-05-26 $4.74 $4.86 $4.74 $4.86 $4.72 151,666
2022-05-25 $4.69 $4.74 $4.66 $4.73 $4.60 95,818
2022-05-24 $4.72 $4.72 $4.61 $4.69 $4.56 161,353
2022-05-23 $4.70 $4.74 $4.68 $4.72 $4.59 86,355
2022-05-20 $4.73 $4.75 $4.53 $4.66 $4.53 211,754
2022-05-19 $4.66 $4.70 $4.62 $4.66 $4.53 122,858
2022-05-18 $4.83 $4.83 $4.67 $4.70 $4.57 179,564
2022-05-17 $4.79 $4.85 $4.78 $4.84 $4.70 111,796
2022-05-16 $4.76 $4.77 $4.71 $4.75 $4.62 86,583
2022-05-13 $4.65 $4.78 $4.65 $4.77 $4.64 98,109
2022-05-12 $4.71 $4.76 $4.55 $4.60 $4.47 266,494
2022-05-11 $4.82 $4.85 $4.75 $4.76 $4.63 163,339
2022-05-10 $4.88 $4.92 $4.80 $4.82 $4.68 193,407
2022-05-09 $4.90 $4.92 $4.79 $4.81 $4.68 169,120
2022-05-06 $4.95 $5.00 $4.91 $4.96 $4.82 112,401
2022-05-05 $5.09 $5.09 $4.92 $4.95 $4.81 120,338
2022-05-04 $5.02 $5.12 $4.97 $5.12 $4.98 197,260
2022-05-03 $4.94 $5.05 $4.94 $5.00 $4.86 217,911
2022-05-02 $4.98 $4.98 $4.86 $4.96 $4.82 130,557
2022-04-29 $5.07 $5.09 $4.97 $4.98 $4.84 158,061
2022-04-28 $5.03 $5.09 $4.99 $5.08 $4.94 90,933
2022-04-27 $4.97 $5.06 $4.96 $4.98 $4.84 128,740
2022-04-26 $5.07 $5.07 $4.97 $4.97 $4.83 201,321
2022-04-25 $5.07 $5.07 $4.96 $5.07 $4.93 161,472
2022-04-22 $5.17 $5.17 $5.06 $5.08 $4.94 166,478
2022-04-21 $5.27 $5.28 $5.13 $5.15 $5.01 150,024
2022-04-20 $5.22 $5.25 $5.19 $5.24 $5.09 126,774
2022-04-19 $5.14 $5.18 $5.12 $5.18 $5.03 108,499
2022-04-18 $5.20 $5.22 $5.10 $5.12 $4.98 123,789
2022-04-14 $5.20 $5.21 $5.14 $5.14 $5.00 59,969
2022-04-13 $5.19 $5.21 $5.17 $5.20 $5.05 84,846
2022-04-12 $5.22 $5.22 $5.14 $5.17 $5.03 123,733
2022-04-11 $5.20 $5.22 $5.14 $5.15 $5.01 124,519
2022-04-08 $5.22 $5.23 $5.19 $5.21 $5.06 51,038
2022-04-07 $5.22 $5.36 $5.16 $5.21 $5.06 127,301
2022-04-06 $5.30 $5.31 $5.17 $5.21 $5.06 111,953
2022-04-05 $5.43 $5.43 $5.29 $5.30 $5.15 179,158
2022-04-04 $5.39 $5.41 $5.35 $5.39 $5.24 82,973
2022-04-01 $5.35 $5.39 $5.32 $5.38 $5.23 338,018
2022-03-31 $5.33 $5.33 $5.28 $5.30 $5.15 75,482
2022-03-30 $5.32 $5.33 $5.29 $5.32 $5.17 191,801
2022-03-29 $5.24 $5.30 $5.22 $5.28 $5.13 105,432
2022-03-28 $5.19 $5.21 $5.15 $5.21 $5.06 79,626
2022-03-25 $5.20 $5.20 $5.15 $5.19 $5.04 182,646
2022-03-24 $5.18 $5.19 $5.13 $5.19 $5.04 151,879
2022-03-23 $5.17 $5.22 $5.16 $5.16 $5.02 145,976
2022-03-22 $5.16 $5.19 $5.16 $5.19 $5.04 201,755
2022-03-21 $5.18 $5.19 $5.11 $5.13 $4.99 151,090
2022-03-18 $5.11 $5.16 $5.11 $5.16 $5.02 168,507
2022-03-17 $5.04 $5.13 $5.04 $5.11 $4.97 221,102
2022-03-16 $4.99 $5.07 $4.97 $5.07 $4.93 183,417
2022-03-15 $4.89 $4.96 $4.86 $4.92 $4.78 242,798
2022-03-14 $5.01 $5.04 $4.83 $4.89 $4.75 253,821
2022-03-11 $5.09 $5.09 $5.00 $5.01 $4.87 199,014
2022-03-10 $5.22 $5.24 $5.12 $5.16 $4.88 247,117
2022-03-09 $5.19 $5.25 $5.15 $5.23 $4.95 177,822
2022-03-08 $5.16 $5.22 $5.12 $5.15 $4.88 177,903
2022-03-07 $5.30 $5.30 $5.12 $5.14 $4.87 197,858
2022-03-04 $5.29 $5.31 $5.23 $5.31 $5.03 138,863
2022-03-03 $5.34 $5.35 $5.30 $5.30 $5.02 108,791
2022-03-02 $5.28 $5.34 $5.28 $5.32 $5.04 146,367
2022-03-01 $5.30 $5.34 $5.20 $5.26 $4.98 168,903
2022-02-28 $5.28 $5.31 $5.23 $5.29 $5.01 152,285
2022-02-25 $5.22 $5.29 $5.20 $5.28 $5.00 86,291
2022-02-24 $5.06 $5.20 $5.04 $5.19 $4.91 376,267
2022-02-23 $5.25 $5.28 $5.17 $5.18 $4.90 154,432
2022-02-22 $5.34 $5.34 $5.20 $5.22 $4.94 187,772
2022-02-18 $5.34 $5.37 $5.31 $5.35 $5.06 104,280
2022-02-17 $5.45 $5.45 $5.32 $5.33 $5.05 219,697
2022-02-16 $5.42 $5.45 $5.39 $5.45 $5.16 220,230
2022-02-15 $5.42 $5.45 $5.40 $5.41 $5.12 105,883
2022-02-14 $5.41 $5.44 $5.31 $5.35 $5.06 202,407
2022-02-11 $5.50 $5.51 $5.40 $5.41 $5.12 245,020
2022-02-10 $5.50 $5.57 $5.47 $5.48 $5.19 294,498
2022-02-09 $5.51 $5.58 $5.51 $5.55 $5.25 263,119
2022-02-08 $5.48 $5.52 $5.47 $5.47 $5.18 263,093
2022-02-07 $5.44 $5.49 $5.44 $5.47 $5.18 191,937
2022-02-04 $5.43 $5.46 $5.41 $5.44 $5.15 198,719
2022-02-03 $5.51 $5.54 $5.42 $5.43 $5.14 141,886
2022-02-02 $5.54 $5.59 $5.51 $5.54 $5.24 284,496
2022-02-01 $5.51 $5.55 $5.47 $5.53 $5.23 152,767
2022-01-31 $5.42 $5.49 $5.40 $5.48 $5.19 193,997
2022-01-28 $5.29 $5.39 $5.27 $5.39 $5.10 166,323
2022-01-27 $5.34 $5.42 $5.28 $5.30 $5.02 234,691
2022-01-26 $5.39 $5.47 $5.25 $5.31 $5.03 211,514
2022-01-25 $5.35 $5.40 $5.27 $5.33 $5.05 391,298
2022-01-24 $5.40 $5.40 $5.10 $5.37 $5.08 593,371
2022-01-21 $5.65 $5.65 $5.44 $5.45 $5.16 388,072
2022-01-20 $5.73 $5.78 $5.64 $5.66 $5.36 267,121
2022-01-19 $5.78 $5.81 $5.70 $5.72 $5.41 234,992
2022-01-18 $5.80 $5.90 $5.74 $5.74 $5.43 132,575
2022-01-14 $5.89 $5.89 $5.80 $5.87 $5.56 138,679
2022-01-13 $5.93 $5.95 $5.89 $5.89 $5.58 105,431
2022-01-12 $5.90 $5.94 $5.88 $5.90 $5.58 169,282
2022-01-11 $5.81 $5.88 $5.79 $5.87 $5.56 144,647
2022-01-10 $5.76 $5.81 $5.70 $5.78 $5.47 241,312
2022-01-07 $5.84 $5.84 $5.77 $5.79 $5.48 215,657
2022-01-06 $5.80 $5.83 $5.75 $5.80 $5.49 279,324
2022-01-05 $5.89 $5.91 $5.79 $5.80 $5.49 307,598
2022-01-04 $5.93 $5.96 $5.88 $5.89 $5.58 169,797
2022-01-03 $5.97 $5.99 $5.90 $5.92 $5.60 317,243
2021-12-31 $5.90 $5.94 $5.85 $5.89 $5.58 160,347
2021-12-30 $5.95 $6.00 $5.91 $5.92 $5.60 109,252
2021-12-29 $5.90 $6.01 $5.87 $5.93 $5.61 114,030
2021-12-28 $5.89 $5.91 $5.87 $5.90 $5.58 79,029
2021-12-27 $5.85 $5.90 $5.85 $5.87 $5.56 131,082
2021-12-23 $5.80 $5.85 $5.77 $5.81 $5.50 179,543
2021-12-22 $5.73 $5.84 $5.73 $5.79 $5.48 133,505
2021-12-21 $5.67 $5.73 $5.67 $5.72 $5.41 90,095
2021-12-20 $5.67 $5.69 $5.58 $5.64 $5.34 173,312
2021-12-17 $5.74 $5.75 $5.66 $5.71 $5.41 122,921
2021-12-16 $5.85 $5.89 $5.70 $5.73 $5.42 229,413
2021-12-15 $5.82 $5.83 $5.77 $5.83 $5.52 90,668
2021-12-14 $5.80 $5.85 $5.78 $5.81 $5.50 185,959
2021-12-13 $5.86 $5.95 $5.80 $5.80 $5.49 226,247
2021-12-10 $6.04 $6.04 $5.94 $5.98 $5.54 167,106
2021-12-09 $6.06 $6.08 $5.97 $5.99 $5.54 162,756
2021-12-08 $6.02 $6.05 $6.00 $6.01 $5.56 252,725
2021-12-07 $5.98 $6.03 $5.97 $5.97 $5.53 311,875
2021-12-06 $5.86 $5.93 $5.84 $5.93 $5.49 171,505
2021-12-03 $5.93 $5.93 $5.81 $5.81 $5.38 175,938
2021-12-02 $5.82 $5.95 $5.82 $5.91 $5.47 303,925
2021-12-01 $5.89 $5.95 $5.81 $5.82 $5.39 141,367
2021-11-30 $5.89 $5.91 $5.85 $5.86 $5.42 122,366
2021-11-29 $5.85 $5.90 $5.83 $5.89 $5.45 140,032
2021-11-26 $5.82 $5.88 $5.80 $5.81 $5.38 95,227
2021-11-24 $5.85 $5.92 $5.85 $5.90 $5.46 167,982
2021-11-23 $5.86 $5.92 $5.84 $5.91 $5.47 338,071
2021-11-22 $5.84 $5.86 $5.82 $5.86 $5.42 175,705
2021-11-19 $5.82 $5.84 $5.78 $5.80 $5.37 188,820
2021-11-18 $5.82 $5.84 $5.78 $5.82 $5.39 153,415
2021-11-17 $5.84 $5.86 $5.79 $5.81 $5.38 191,176
2021-11-16 $5.83 $5.86 $5.81 $5.82 $5.39 144,370
2021-11-15 $5.84 $5.85 $5.81 $5.83 $5.40 102,861
2021-11-12 $5.84 $5.86 $5.81 $5.83 $5.40 158,058
2021-11-11 $5.82 $5.87 $5.75 $5.83 $5.40 116,445
2021-11-10 $5.85 $5.87 $5.79 $5.80 $5.37 231,180
2021-11-09 $5.89 $5.90 $5.81 $5.83 $5.40 189,806
2021-11-08 $5.82 $5.90 $5.68 $5.90 $5.46 169,871
2021-11-05 $5.85 $5.87 $5.80 $5.81 $5.38 128,124
2021-11-04 $5.80 $5.87 $5.78 $5.83 $5.40 280,717
2021-11-03 $5.80 $5.82 $5.75 $5.80 $5.37 231,573
2021-11-02 $5.79 $5.81 $5.76 $5.78 $5.35 166,711
2021-11-01 $5.84 $5.88 $5.75 $5.79 $5.36 251,161
2021-10-29 $5.82 $5.86 $5.78 $5.81 $5.38 145,639
2021-10-28 $5.78 $5.86 $5.78 $5.84 $5.41 173,132
2021-10-27 $5.80 $5.80 $5.75 $5.78 $5.35 82,712
2021-10-26 $5.79 $5.80 $5.72 $5.79 $5.36 129,529
2021-10-25 $5.76 $5.79 $5.75 $5.77 $5.34 115,799
2021-10-22 $5.72 $5.77 $5.71 $5.75 $5.32 74,866
2021-10-21 $5.72 $5.74 $5.68 $5.70 $5.28 148,312
2021-10-20 $5.70 $5.74 $5.68 $5.73 $5.30 190,951
2021-10-19 $5.76 $5.77 $5.67 $5.69 $5.27 279,088
2021-10-18 $5.70 $5.74 $5.70 $5.73 $5.30 63,678
2021-10-15 $5.71 $5.75 $5.68 $5.69 $5.27 54,795
2021-10-14 $5.67 $5.69 $5.66 $5.68 $5.26 81,491
2021-10-13 $5.64 $5.65 $5.60 $5.63 $5.21 91,662
2021-10-12 $5.64 $5.64 $5.59 $5.61 $5.19 157,237
2021-10-11 $5.56 $5.66 $5.56 $5.62 $5.20 267,163
2021-10-08 $5.59 $5.59 $5.53 $5.54 $5.13 153,184
2021-10-07 $5.52 $5.58 $5.51 $5.53 $5.12 105,675
2021-10-06 $5.49 $5.49 $5.44 $5.48 $5.07 134,304
2021-10-05 $5.49 $5.52 $5.45 $5.50 $5.09 202,095
2021-10-04 $5.55 $5.56 $5.43 $5.46 $5.05 171,552
2021-10-01 $5.57 $5.58 $5.50 $5.55 $5.14 250,113
2021-09-30 $5.55 $5.57 $5.50 $5.52 $5.11 97,914
2021-09-29 $5.54 $5.57 $5.50 $5.53 $5.12 109,966
2021-09-28 $5.57 $5.57 $5.48 $5.52 $5.11 189,173
2021-09-27 $5.60 $5.63 $5.59 $5.61 $5.19 98,650
2021-09-24 $5.65 $5.66 $5.59 $5.59 $5.17 129,509
2021-09-23 $5.64 $5.67 $5.63 $5.64 $5.22 198,647
2021-09-22 $5.61 $5.65 $5.60 $5.61 $5.19 105,595
2021-09-21 $5.57 $5.61 $5.56 $5.59 $5.17 149,399
2021-09-20 $5.64 $5.71 $5.52 $5.56 $5.15 392,538
2021-09-17 $5.75 $5.78 $5.68 $5.71 $5.29 150,265
2021-09-16 $5.79 $5.79 $5.75 $5.76 $5.33 171,938
2021-09-15 $5.82 $5.83 $5.79 $5.79 $5.36 245,096
2021-09-14 $5.86 $5.90 $5.81 $5.83 $5.40 127,256
2021-09-13 $5.84 $5.88 $5.80 $5.86 $5.42 169,703
2021-09-10 $5.94 $5.96 $5.91 $5.92 $5.36 132,940
2021-09-09 $5.89 $5.93 $5.89 $5.91 $5.36 129,954
2021-09-08 $5.93 $5.94 $5.88 $5.91 $5.36 100,648
2021-09-07 $6.00 $6.00 $5.92 $5.93 $5.37 172,048
2021-09-03 $5.92 $6.00 $5.92 $6.00 $5.44 100,259
2021-09-02 $5.96 $5.96 $5.90 $5.94 $5.38 98,183
2021-09-01 $5.95 $5.96 $5.94 $5.96 $5.40 78,016
2021-08-31 $5.91 $5.94 $5.90 $5.94 $5.38 109,589
2021-08-30 $5.89 $5.90 $5.87 $5.88 $5.33 109,919
2021-08-27 $5.89 $5.92 $5.86 $5.90 $5.35 125,871
2021-08-26 $5.90 $5.92 $5.87 $5.88 $5.33 87,345
2021-08-25 $5.91 $5.92 $5.89 $5.90 $5.34 55,160
2021-08-24 $5.88 $5.95 $5.86 $5.91 $5.36 157,729
2021-08-23 $5.85 $5.87 $5.82 $5.86 $5.31 121,910
2021-08-20 $5.82 $5.85 $5.79 $5.81 $5.27 113,559
2021-08-19 $5.88 $5.88 $5.79 $5.81 $5.27 173,166
2021-08-18 $5.92 $5.93 $5.89 $5.89 $5.34 96,925
2021-08-17 $5.92 $5.95 $5.87 $5.90 $5.35 101,058
2021-08-16 $5.94 $5.95 $5.91 $5.94 $5.38 110,199
2021-08-13 $5.96 $5.97 $5.93 $5.96 $5.40 91,958
2021-08-12 $5.94 $5.96 $5.93 $5.96 $5.40 92,712
2021-08-11 $5.94 $5.94 $5.91 $5.94 $5.38 92,190
2021-08-10 $5.90 $5.94 $5.89 $5.94 $5.38 99,502
2021-08-09 $5.88 $5.90 $5.87 $5.89 $5.34 99,367
2021-08-06 $5.86 $5.90 $5.85 $5.89 $5.34 142,114
2021-08-05 $5.83 $5.86 $5.83 $5.85 $5.30 80,478
2021-08-04 $5.84 $5.87 $5.80 $5.84 $5.29 76,458
2021-08-03 $5.83 $5.86 $5.80 $5.85 $5.30 119,764
2021-08-02 $5.82 $5.85 $5.82 $5.83 $5.28 59,503
2021-07-30 $5.83 $5.85 $5.79 $5.79 $5.25 63,051
2021-07-29 $5.81 $5.85 $5.77 $5.83 $5.28 109,073
2021-07-28 $5.77 $5.81 $5.77 $5.81 $5.27 92,221
2021-07-27 $5.77 $5.79 $5.73 $5.74 $5.20 131,743
2021-07-26 $5.82 $5.84 $5.78 $5.78 $5.24 146,488
2021-07-23 $5.83 $5.86 $5.81 $5.83 $5.28 132,572
2021-07-22 $5.81 $5.82 $5.79 $5.80 $5.26 59,576
2021-07-21 $5.79 $5.81 $5.77 $5.79 $5.25 103,944
2021-07-20 $5.74 $5.82 $5.73 $5.76 $5.22 110,838
2021-07-19 $5.82 $5.82 $5.71 $5.73 $5.19 238,643
2021-07-16 $5.87 $5.87 $5.81 $5.85 $5.30 101,821
2021-07-15 $5.94 $5.94 $5.82 $5.86 $5.31 126,975
2021-07-14 $5.92 $5.93 $5.90 $5.91 $5.36 117,975
2021-07-13 $5.88 $5.92 $5.86 $5.89 $5.34 116,328
2021-07-12 $5.87 $5.89 $5.83 $5.88 $5.33 246,284
2021-07-09 $5.83 $5.89 $5.82 $5.87 $5.32 103,953
2021-07-08 $5.80 $5.81 $5.75 $5.80 $5.26 159,708
2021-07-07 $5.86 $5.86 $5.82 $5.83 $5.28 116,099
2021-07-06 $5.86 $5.86 $5.82 $5.84 $5.29 207,129
2021-07-02 $5.80 $5.82 $5.77 $5.82 $5.27 172,549
2021-07-01 $5.86 $5.89 $5.77 $5.79 $5.25 354,758
2021-06-30 $5.75 $5.78 $5.71 $5.78 $5.24 263,622
2021-06-29 $5.75 $5.78 $5.73 $5.75 $5.21 327,137
2021-06-28 $5.81 $5.84 $5.73 $5.75 $5.21 269,470
2021-06-25 $5.86 $5.86 $5.79 $5.81 $5.27 179,480
2021-06-24 $5.85 $5.88 $5.82 $5.84 $5.29 220,686
2021-06-23 $5.82 $5.85 $5.80 $5.80 $5.26 146,835
2021-06-22 $5.83 $5.85 $5.79 $5.82 $5.27 136,022
2021-06-21 $5.72 $5.79 $5.71 $5.79 $5.25 140,266
2021-06-18 $5.75 $5.77 $5.67 $5.70 $5.17 220,314
2021-06-17 $5.86 $5.86 $5.75 $5.77 $5.23 180,262
2021-06-16 $5.88 $5.88 $5.81 $5.84 $5.29 126,702
2021-06-15 $5.95 $5.95 $5.83 $5.84 $5.29 209,372
2021-06-14 $5.85 $5.94 $5.83 $5.94 $5.38 182,770
2021-06-11 $5.85 $5.85 $5.80 $5.82 $5.27 269,332
2021-06-10 $5.97 $6.01 $5.94 $5.97 $5.29 449,260
2021-06-09 $5.95 $6.02 $5.92 $5.93 $5.25 413,349
2021-06-08 $5.89 $5.98 $5.88 $5.88 $5.21 421,589
2021-06-07 $5.83 $5.88 $5.81 $5.84 $5.17 287,378
2021-06-04 $5.79 $5.84 $5.79 $5.83 $5.17 270,478
2021-06-03 $5.78 $5.82 $5.78 $5.78 $5.12 223,947
2021-06-02 $5.81 $5.83 $5.78 $5.81 $5.15 199,606
2021-06-01 $5.74 $5.84 $5.73 $5.82 $5.16 303,933
2021-05-28 $5.75 $5.76 $5.72 $5.74 $5.09 229,650
2021-05-27 $5.69 $5.73 $5.67 $5.69 $5.04 290,341
2021-05-26 $5.60 $5.71 $5.59 $5.67 $5.02 323,599
2021-05-25 $5.60 $5.64 $5.59 $5.61 $4.97 250,374
2021-05-24 $5.62 $5.62 $5.59 $5.59 $4.95 340,273
2021-05-21 $5.57 $5.63 $5.55 $5.57 $4.94 442,614
2021-05-20 $5.54 $5.56 $5.53 $5.53 $4.90 234,596
2021-05-19 $5.49 $5.53 $5.45 $5.52 $4.89 150,892
2021-05-18 $5.53 $5.54 $5.51 $5.52 $4.89 286,070
2021-05-17 $5.46 $5.51 $5.44 $5.51 $4.88 217,193
2021-05-14 $5.41 $5.47 $5.41 $5.44 $4.82 192,607
2021-05-13 $5.33 $5.38 $5.32 $5.38 $4.77 224,592
2021-05-12 $5.43 $5.45 $5.30 $5.32 $4.71 417,339
2021-05-11 $5.50 $5.54 $5.42 $5.45 $4.83 359,730
2021-05-10 $5.61 $5.64 $5.56 $5.57 $4.94 203,492
2021-05-07 $5.58 $5.61 $5.57 $5.60 $4.96 164,912
2021-05-06 $5.58 $5.58 $5.51 $5.57 $4.94 243,728
2021-05-05 $5.51 $5.57 $5.50 $5.55 $4.92 141,800
2021-05-04 $5.53 $5.53 $5.45 $5.48 $4.86 271,813
2021-05-03 $5.49 $5.57 $5.49 $5.55 $4.92 217,259
2021-04-30 $5.46 $5.51 $5.46 $5.48 $4.86 112,229
2021-04-29 $5.52 $5.52 $5.46 $5.48 $4.86 159,967
2021-04-28 $5.49 $5.51 $5.48 $5.48 $4.86 98,505
2021-04-27 $5.48 $5.50 $5.47 $5.49 $4.86 96,710
2021-04-26 $5.49 $5.50 $5.46 $5.49 $4.86 187,757
2021-04-23 $5.46 $5.48 $5.43 $5.47 $4.85 186,680
2021-04-22 $5.46 $5.49 $5.44 $5.44 $4.82 147,495
2021-04-21 $5.41 $5.46 $5.39 $5.46 $4.84 132,503
2021-04-20 $5.45 $5.47 $5.39 $5.42 $4.80 133,250
2021-04-19 $5.50 $5.50 $5.44 $5.47 $4.85 216,315
2021-04-16 $5.46 $5.50 $5.43 $5.49 $4.86 146,106
2021-04-15 $5.47 $5.47 $5.39 $5.44 $4.82 233,661
2021-04-14 $5.44 $5.46 $5.41 $5.43 $4.81 265,962
2021-04-13 $5.37 $5.43 $5.36 $5.42 $4.80 326,261
2021-04-12 $5.37 $5.38 $5.32 $5.36 $4.75 239,098
2021-04-09 $5.35 $5.35 $5.31 $5.35 $4.74 265,972
2021-04-08 $5.34 $5.36 $5.31 $5.33 $4.72 252,272
2021-04-07 $5.31 $5.32 $5.28 $5.31 $4.71 252,390
2021-04-06 $5.30 $5.32 $5.28 $5.30 $4.70 142,564
2021-04-05 $5.27 $5.33 $5.24 $5.30 $4.70 341,711
2021-04-01 $5.33 $5.33 $5.24 $5.24 $4.64 430,457
2021-03-31 $5.20 $5.26 $5.19 $5.26 $4.66 229,922
2021-03-30 $5.21 $5.21 $5.15 $5.20 $4.61 217,603
2021-03-29 $5.15 $5.24 $5.12 $5.17 $4.58 287,673
2021-03-26 $5.13 $5.16 $5.08 $5.14 $4.55 344,651
2021-03-25 $5.13 $5.13 $5.04 $5.10 $4.52 322,475
2021-03-24 $5.14 $5.16 $5.11 $5.12 $4.54 245,246
2021-03-23 $5.18 $5.18 $5.11 $5.13 $4.55 211,698
2021-03-22 $5.14 $5.18 $5.13 $5.17 $4.58 92,666
2021-03-19 $5.14 $5.17 $5.12 $5.13 $4.55 157,040
2021-03-18 $5.18 $5.19 $5.13 $5.14 $4.55 134,693
2021-03-17 $5.21 $5.23 $5.19 $5.22 $4.63 187,496
2021-03-16 $5.22 $5.23 $5.21 $5.22 $4.63 114,654
2021-03-15 $5.17 $5.24 $5.17 $5.22 $4.63 175,522
2021-03-12 $5.22 $5.23 $5.18 $5.19 $4.60 194,964
2021-03-11 $5.27 $5.28 $5.24 $5.25 $4.65 213,867
2021-03-10 $5.36 $5.38 $5.35 $5.37 $4.65 289,942
2021-03-09 $5.27 $5.38 $5.26 $5.35 $4.63 351,750
2021-03-08 $5.27 $5.31 $5.24 $5.24 $4.53 176,868
2021-03-05 $5.24 $5.27 $5.17 $5.27 $4.56 212,515
2021-03-04 $5.26 $5.32 $5.23 $5.23 $4.53 293,987
2021-03-03 $5.27 $5.33 $5.26 $5.27 $4.56 228,096
2021-03-02 $5.34 $5.34 $5.27 $5.27 $4.56 235,051
2021-03-01 $5.29 $5.37 $5.29 $5.36 $4.64 188,661
2021-02-26 $5.28 $5.29 $5.20 $5.27 $4.56 232,966
2021-02-25 $5.33 $5.35 $5.26 $5.27 $4.56 192,506
2021-02-24 $5.33 $5.35 $5.29 $5.34 $4.62 255,232
2021-02-23 $5.25 $5.35 $5.21 $5.34 $4.62 256,062
2021-02-22 $5.27 $5.27 $5.23 $5.26 $4.55 277,558
2021-02-19 $5.22 $5.29 $5.22 $5.27 $4.56 341,863
2021-02-18 $5.23 $5.25 $5.18 $5.25 $4.54 211,300
2021-02-17 $5.20 $5.24 $5.18 $5.24 $4.53 180,853
2021-02-16 $5.20 $5.23 $5.20 $5.21 $4.51 262,037
2021-02-12 $5.19 $5.20 $5.17 $5.20 $4.50 160,673
2021-02-11 $5.22 $5.22 $5.16 $5.19 $4.49 319,384
2021-02-10 $5.17 $5.19 $5.15 $5.16 $4.46 272,589
2021-02-09 $5.10 $5.16 $5.10 $5.16 $4.46 100,409
2021-02-08 $5.09 $5.13 $5.09 $5.12 $4.43 295,541
2021-02-05 $5.08 $5.10 $5.05 $5.09 $4.40 193,050
2021-02-04 $5.02 $5.09 $5.02 $5.07 $4.39 401,630
2021-02-03 $5.02 $5.04 $5.01 $5.03 $4.35 291,627
2021-02-02 $4.95 $5.02 $4.94 $5.01 $4.33 262,791
2021-02-01 $4.94 $4.95 $4.86 $4.95 $4.28 238,248
2021-01-29 $4.97 $4.98 $4.90 $4.91 $4.25 303,213
2021-01-28 $4.95 $4.99 $4.95 $4.98 $4.31 271,942
2021-01-27 $5.00 $5.02 $4.95 $4.96 $4.29 214,964
2021-01-26 $5.04 $5.05 $5.01 $5.02 $4.34 88,656
2021-01-25 $5.02 $5.06 $4.99 $5.02 $4.34 170,141
2021-01-22 $5.06 $5.06 $5.01 $5.03 $4.35 133,081
2021-01-21 $5.06 $5.07 $5.04 $5.06 $4.38 104,104
2021-01-20 $5.04 $5.05 $5.02 $5.05 $4.37 109,882
2021-01-19 $5.00 $5.03 $4.98 $5.03 $4.35 142,046
2021-01-15 $4.97 $4.99 $4.94 $4.98 $4.31 214,636
2021-01-14 $4.97 $5.03 $4.96 $4.97 $4.30 163,792
2021-01-13 $4.94 $4.98 $4.94 $4.98 $4.31 161,887
2021-01-12 $4.94 $4.97 $4.92 $4.94 $4.27 108,420
2021-01-11 $4.90 $4.95 $4.90 $4.94 $4.27 147,057
2021-01-08 $4.94 $4.97 $4.92 $4.96 $4.29 256,112
2021-01-07 $4.91 $4.95 $4.90 $4.95 $4.28 219,040
2021-01-06 $4.87 $4.92 $4.86 $4.88 $4.22 180,566
2021-01-05 $4.80 $4.89 $4.79 $4.88 $4.22 274,831
2021-01-04 $4.92 $4.93 $4.81 $4.83 $4.18 394,733
2020-12-31 $4.83 $4.86 $4.80 $4.85 $4.20 116,296
2020-12-30 $4.81 $4.85 $4.80 $4.83 $4.18 196,415
2020-12-29 $4.85 $4.85 $4.80 $4.82 $4.17 170,112
2020-12-28 $4.81 $4.86 $4.81 $4.84 $4.19 327,706
2020-12-24 $4.80 $4.82 $4.77 $4.79 $4.14 138,145
2020-12-23 $4.84 $4.84 $4.78 $4.78 $4.14 278,546
2020-12-22 $4.77 $4.82 $4.75 $4.79 $4.14 211,948
2020-12-21 $4.75 $4.78 $4.73 $4.76 $4.12 147,717
2020-12-18 $4.82 $4.83 $4.79 $4.79 $4.14 94,304
2020-12-17 $4.79 $4.84 $4.78 $4.82 $4.17 308,594
2020-12-16 $4.78 $4.79 $4.76 $4.77 $4.13 299,294
2020-12-15 $4.78 $4.80 $4.76 $4.77 $4.13 313,588
2020-12-14 $4.82 $4.83 $4.77 $4.78 $4.14 356,003
2020-12-11 $4.81 $4.82 $4.76 $4.81 $4.16 226,594
2020-12-10 $4.87 $4.98 $4.84 $4.98 $4.20 661,559
2020-12-09 $4.93 $4.96 $4.90 $4.91 $4.14 368,920
2020-12-08 $4.92 $4.93 $4.88 $4.93 $4.15 424,488
2020-12-07 $4.91 $4.94 $4.88 $4.92 $4.14 409,459
2020-12-04 $4.88 $4.92 $4.84 $4.90 $4.13 331,432
2020-12-03 $4.83 $4.88 $4.83 $4.87 $4.10 216,845
2020-12-02 $4.78 $4.86 $4.78 $4.85 $4.09 273,722
2020-12-01 $4.74 $4.81 $4.74 $4.81 $4.05 271,900
2020-11-30 $4.74 $4.77 $4.71 $4.73 $3.98 203,935
2020-11-27 $4.80 $4.82 $4.75 $4.77 $4.02 107,243
2020-11-25 $4.76 $4.79 $4.75 $4.78 $4.03 147,820
2020-11-24 $4.75 $4.83 $4.74 $4.76 $4.01 270,654
2020-11-23 $4.68 $4.76 $4.66 $4.71 $3.97 216,153
2020-11-20 $4.67 $4.69 $4.67 $4.67 $3.93 55,088
2020-11-19 $4.65 $4.70 $4.65 $4.68 $3.94 121,279
2020-11-18 $4.62 $4.69 $4.62 $4.69 $3.95 209,986
2020-11-17 $4.59 $4.64 $4.57 $4.62 $3.89 90,948
2020-11-16 $4.59 $4.61 $4.57 $4.59 $3.87 179,388
2020-11-13 $4.52 $4.57 $4.52 $4.57 $3.85 172,719
2020-11-12 $4.47 $4.52 $4.46 $4.50 $3.79 154,212
2020-11-11 $4.50 $4.52 $4.46 $4.50 $3.79 177,577
2020-11-10 $4.52 $4.52 $4.46 $4.49 $3.78 91,367
2020-11-09 $4.50 $4.55 $4.48 $4.49 $3.78 371,743
2020-11-06 $4.39 $4.42 $4.36 $4.38 $3.69 105,760
2020-11-05 $4.34 $4.43 $4.34 $4.39 $3.70 115,363
2020-11-04 $4.26 $4.38 $4.26 $4.33 $3.65 121,058
2020-11-03 $4.21 $4.29 $4.21 $4.26 $3.59 157,099
2020-11-02 $4.13 $4.20 $4.11 $4.17 $3.51 170,840
2020-10-30 $4.13 $4.17 $4.08 $4.09 $3.45 121,942
2020-10-29 $4.11 $4.18 $4.08 $4.18 $3.52 223,977
2020-10-28 $4.22 $4.22 $4.09 $4.11 $3.46 234,026
2020-10-27 $4.25 $4.28 $4.25 $4.27 $3.60 148,606
2020-10-26 $4.31 $4.33 $4.24 $4.26 $3.59 201,041
2020-10-23 $4.36 $4.39 $4.34 $4.35 $3.66 143,865
2020-10-22 $4.37 $4.37 $4.32 $4.34 $3.66 63,752
2020-10-21 $4.37 $4.39 $4.35 $4.36 $3.67 195,510
2020-10-20 $4.33 $4.41 $4.33 $4.38 $3.69 183,594
2020-10-19 $4.35 $4.41 $4.32 $4.33 $3.65 160,614
2020-10-16 $4.39 $4.40 $4.35 $4.37 $3.68 102,373
2020-10-15 $4.37 $4.40 $4.35 $4.40 $3.71 61,036
2020-10-14 $4.42 $4.45 $4.39 $4.42 $3.72 115,714
2020-10-13 $4.42 $4.44 $4.39 $4.41 $3.72 103,957
2020-10-12 $4.40 $4.45 $4.39 $4.42 $3.72 119,982
2020-10-09 $4.38 $4.43 $4.38 $4.42 $3.72 181,048
2020-10-08 $4.35 $4.40 $4.34 $4.38 $3.69 149,739
2020-10-07 $4.29 $4.36 $4.29 $4.36 $3.67 178,803
2020-10-06 $4.33 $4.36 $4.27 $4.27 $3.60 238,617
2020-10-05 $4.37 $4.37 $4.29 $4.31 $3.63 254,905
2020-10-02 $4.23 $4.31 $4.21 $4.31 $3.63 250,933
2020-10-01 $4.32 $4.32 $4.25 $4.28 $3.61 673,018
2020-09-30 $4.19 $4.27 $4.19 $4.23 $3.56 510,374
2020-09-29 $4.18 $4.21 $4.15 $4.20 $3.54 258,842
2020-09-28 $4.18 $4.21 $4.15 $4.16 $3.50 330,410
2020-09-25 $4.11 $4.16 $4.09 $4.15 $3.50 175,541
2020-09-24 $4.15 $4.17 $4.03 $4.13 $3.48 296,349
2020-09-23 $4.26 $4.28 $4.16 $4.16 $3.50 176,457
2020-09-22 $4.25 $4.27 $4.21 $4.27 $3.60 228,589
2020-09-21 $4.27 $4.28 $4.21 $4.28 $3.61 272,858
2020-09-18 $4.33 $4.36 $4.31 $4.33 $3.65 62,796
2020-09-17 $4.35 $4.36 $4.31 $4.34 $3.66 149,527
2020-09-16 $4.37 $4.40 $4.32 $4.37 $3.68 235,118
2020-09-15 $4.36 $4.41 $4.33 $4.36 $3.67 324,381
2020-09-14 $4.38 $4.38 $4.30 $4.37 $3.68 284,024
2020-09-11 $4.36 $4.38 $4.31 $4.36 $3.67 302,775
2020-09-10 $4.53 $4.56 $4.46 $4.47 $3.65 516,577
2020-09-09 $4.46 $4.52 $4.45 $4.50 $3.68 359,222
2020-09-08 $4.47 $4.47 $4.40 $4.46 $3.64 244,515
2020-09-04 $4.53 $4.53 $4.42 $4.50 $3.68 262,614
2020-09-03 $4.60 $4.60 $4.48 $4.53 $3.70 268,602
2020-09-02 $4.60 $4.61 $4.54 $4.61 $3.77 267,352
2020-09-01 $4.57 $4.61 $4.55 $4.59 $3.75 109,859
2020-08-31 $4.59 $4.59 $4.56 $4.58 $3.74 106,951
2020-08-28 $4.58 $4.61 $4.55 $4.57 $3.73 184,531
2020-08-27 $4.60 $4.62 $4.55 $4.61 $3.77 121,127
2020-08-26 $4.66 $4.66 $4.57 $4.58 $3.74 230,088
2020-08-25 $4.60 $4.62 $4.56 $4.61 $3.77 129,226
2020-08-24 $4.58 $4.60 $4.55 $4.58 $3.74 187,750
2020-08-21 $4.57 $4.57 $4.54 $4.56 $3.73 133,912
2020-08-20 $4.57 $4.59 $4.53 $4.59 $3.75 116,311
2020-08-19 $4.53 $4.59 $4.51 $4.56 $3.73 241,172
2020-08-18 $4.54 $4.56 $4.52 $4.53 $3.70 205,993
2020-08-17 $4.55 $4.58 $4.51 $4.55 $3.72 287,250
2020-08-14 $4.53 $4.55 $4.47 $4.53 $3.70 158,671
2020-08-13 $4.55 $4.57 $4.54 $4.54 $3.71 119,223
2020-08-12 $4.53 $4.57 $4.53 $4.55 $3.72 116,929
2020-08-11 $4.51 $4.56 $4.49 $4.50 $3.68 121,495
2020-08-10 $4.50 $4.51 $4.47 $4.51 $3.69 123,189
2020-08-07 $4.49 $4.53 $4.49 $4.50 $3.68 84,177
2020-08-06 $4.47 $4.53 $4.47 $4.51 $3.69 147,622
2020-08-05 $4.48 $4.52 $4.47 $4.50 $3.68 134,028
2020-08-04 $4.45 $4.48 $4.43 $4.45 $3.64 129,603
2020-08-03 $4.39 $4.45 $4.39 $4.44 $3.63 70,362
2020-07-31 $4.43 $4.43 $4.37 $4.39 $3.59 90,786
2020-07-30 $4.40 $4.44 $4.38 $4.43 $3.62 71,539
2020-07-29 $4.39 $4.45 $4.39 $4.44 $3.63 50,220
2020-07-28 $4.40 $4.41 $4.38 $4.38 $3.58 96,643
2020-07-27 $4.44 $4.44 $4.39 $4.41 $3.60 95,196
2020-07-24 $4.40 $4.42 $4.35 $4.40 $3.60 63,863
2020-07-23 $4.45 $4.45 $4.41 $4.43 $3.62 74,208
2020-07-22 $4.42 $4.45 $4.42 $4.45 $3.64 51,029
2020-07-21 $4.41 $4.45 $4.41 $4.44 $3.63 72,495
2020-07-20 $4.39 $4.42 $4.38 $4.42 $3.61 79,522
2020-07-17 $4.38 $4.40 $4.36 $4.40 $3.60 58,803
2020-07-16 $4.37 $4.39 $4.34 $4.38 $3.58 115,226
2020-07-15 $4.39 $4.40 $4.38 $4.39 $3.59 124,210
2020-07-14 $4.29 $4.36 $4.28 $4.36 $3.56 64,808
2020-07-13 $4.35 $4.40 $4.30 $4.33 $3.54 161,713
2020-07-10 $4.34 $4.38 $4.31 $4.36 $3.56 126,073
2020-07-09 $4.39 $4.39 $4.31 $4.32 $3.53 93,612
2020-07-08 $4.38 $4.38 $4.35 $4.38 $3.58 55,830
2020-07-07 $4.38 $4.39 $4.34 $4.37 $3.57 52,934
2020-07-06 $4.41 $4.45 $4.33 $4.36 $3.56 188,465
2020-07-02 $4.40 $4.45 $4.38 $4.38 $3.58 150,978
2020-07-01 $4.38 $4.41 $4.37 $4.39 $3.59 225,808
2020-06-30 $4.25 $4.33 $4.25 $4.33 $3.54 62,302
2020-06-29 $4.17 $4.28 $4.17 $4.28 $3.50 84,501
2020-06-26 $4.25 $4.25 $4.15 $4.16 $3.40 77,336
2020-06-25 $4.27 $4.27 $4.22 $4.26 $3.48 70,719
2020-06-24 $4.36 $4.40 $4.28 $4.29 $3.51 66,432
2020-06-23 $4.34 $4.38 $4.34 $4.38 $3.58 70,233
2020-06-22 $4.25 $4.34 $4.25 $4.33 $3.54 78,101
2020-06-19 $4.29 $4.31 $4.26 $4.28 $3.50 56,928
2020-06-18 $4.32 $4.33 $4.26 $4.27 $3.49 80,662
2020-06-17 $4.30 $4.37 $4.28 $4.31 $3.52 78,114
2020-06-16 $4.40 $4.40 $4.29 $4.30 $3.51 168,327
2020-06-15 $4.25 $4.34 $4.24 $4.29 $3.51 160,600
2020-06-12 $4.38 $4.38 $4.25 $4.33 $3.54 155,973
2020-06-11 $4.50 $4.51 $4.36 $4.46 $3.53 425,743
2020-06-10 $4.58 $4.58 $4.47 $4.55 $3.60 269,649
2020-06-09 $4.50 $4.51 $4.46 $4.50 $3.56 228,434
2020-06-08 $4.46 $4.52 $4.45 $4.51 $3.57 218,501
2020-06-05 $4.47 $4.50 $4.44 $4.46 $3.53 211,335
2020-06-04 $4.42 $4.43 $4.37 $4.37 $3.46 288,800
2020-06-03 $4.36 $4.43 $4.33 $4.43 $3.51 432,697
2020-06-02 $4.30 $4.35 $4.27 $4.35 $3.44 193,778
2020-06-01 $4.28 $4.34 $4.23 $4.29 $3.39 232,013
2020-05-29 $4.24 $4.29 $4.22 $4.29 $3.39 181,707
2020-05-28 $4.30 $4.34 $4.24 $4.27 $3.38 163,520
2020-05-27 $4.29 $4.30 $4.20 $4.30 $3.40 275,217
2020-05-26 $4.29 $4.30 $4.23 $4.27 $3.38 137,012
2020-05-22 $4.18 $4.19 $4.14 $4.19 $3.32 127,226
2020-05-21 $4.18 $4.20 $4.14 $4.16 $3.29 88,402
2020-05-20 $4.18 $4.20 $4.15 $4.19 $3.32 122,906
2020-05-19 $4.11 $4.15 $4.09 $4.12 $3.26 62,597
2020-05-18 $4.03 $4.15 $4.03 $4.15 $3.28 100,031
2020-05-15 $3.96 $4.01 $3.96 $4.00 $3.17 84,989
2020-05-14 $3.95 $3.99 $3.92 $3.99 $3.16 128,159
2020-05-13 $4.08 $4.11 $3.97 $3.99 $3.16 135,995
2020-05-12 $4.11 $4.15 $4.07 $4.09 $3.24 149,840
2020-05-11 $4.06 $4.14 $4.06 $4.11 $3.25 148,257
2020-05-08 $4.04 $4.13 $4.04 $4.12 $3.26 116,790
2020-05-07 $4.04 $4.07 $4.01 $4.04 $3.20 98,833
2020-05-06 $4.04 $4.06 $3.97 $3.98 $3.15 178,370
2020-05-05 $4.04 $4.04 $3.98 $4.01 $3.17 134,450
2020-05-04 $3.93 $3.97 $3.84 $3.95 $3.13 220,003
2020-05-01 $3.98 $4.03 $3.94 $3.97 $3.14 186,347
2020-04-30 $4.09 $4.11 $4.01 $4.07 $3.22 380,958
2020-04-29 $4.15 $4.16 $4.07 $4.15 $3.28 265,538
2020-04-28 $4.05 $4.09 $4.04 $4.09 $3.24 104,102
2020-04-27 $3.99 $4.04 $3.97 $4.03 $3.19 192,119
2020-04-24 $3.93 $4.05 $3.92 $4.00 $3.17 184,086
2020-04-23 $3.97 $3.99 $3.90 $3.91 $3.09 331,338
2020-04-22 $3.99 $4.10 $3.93 $3.94 $3.12 191,683
2020-04-21 $4.00 $4.01 $3.89 $3.95 $3.13 109,339
2020-04-20 $4.05 $4.09 $4.03 $4.04 $3.20 115,218
2020-04-17 $4.08 $4.11 $4.06 $4.08 $3.23 96,481
2020-04-16 $4.12 $4.12 $3.99 $4.04 $3.20 159,876
2020-04-15 $4.08 $4.12 $4.00 $4.12 $3.26 158,468
2020-04-14 $4.16 $4.24 $4.04 $4.16 $3.29 324,304
2020-04-13 $4.09 $4.09 $3.94 $4.06 $3.21 163,153
2020-04-09 $4.07 $4.24 $4.02 $4.05 $3.20 208,305
2020-04-08 $4.05 $4.05 $3.85 $4.00 $3.17 192,061
2020-04-07 $3.84 $4.07 $3.84 $3.91 $3.09 175,799
2020-04-06 $3.60 $3.79 $3.60 $3.77 $2.98 186,673
2020-04-03 $3.65 $3.67 $3.40 $3.47 $2.75 185,675
2020-04-02 $3.50 $3.83 $3.50 $3.63 $2.87 190,399
2020-04-01 $3.67 $3.72 $3.52 $3.56 $2.82 310,315
2020-03-31 $3.78 $3.86 $3.64 $3.70 $2.93 99,127
2020-03-30 $3.74 $3.85 $3.70 $3.75 $2.97 249,493
2020-03-27 $3.65 $3.76 $3.57 $3.73 $2.95 123,820
2020-03-26 $3.78 $3.89 $3.69 $3.71 $2.94 230,460
2020-03-25 $3.40 $3.84 $3.32 $3.69 $2.92 261,439
2020-03-24 $3.10 $3.40 $3.10 $3.28 $2.60 251,156
2020-03-23 $3.20 $3.20 $2.99 $2.99 $2.37 417,442
2020-03-20 $3.22 $3.55 $3.22 $3.28 $2.60 258,400
2020-03-19 $3.00 $3.25 $2.92 $3.21 $2.54 328,819
2020-03-18 $3.32 $3.42 $3.01 $3.06 $2.42 546,960
2020-03-17 $3.77 $3.87 $3.54 $3.60 $2.85 586,057
2020-03-16 $3.61 $3.92 $3.56 $3.79 $3.00 675,223
2020-03-13 $3.99 $4.03 $3.77 $3.92 $3.10 293,159
2020-03-12 $4.17 $4.18 $3.70 $3.77 $2.98 353,745
2020-03-11 $4.77 $4.77 $4.53 $4.53 $3.45 303,283
2020-03-10 $5.01 $5.01 $4.70 $4.86 $3.70 257,078
2020-03-09 $4.75 $5.15 $4.28 $4.69 $3.57 494,443
2020-03-06 $5.23 $5.24 $5.14 $5.24 $3.99 153,264
2020-03-05 $5.36 $5.38 $5.26 $5.31 $4.04 195,512
2020-03-04 $5.34 $5.42 $5.30 $5.42 $4.13 185,699
2020-03-03 $5.36 $5.37 $5.20 $5.28 $4.02 179,076
2020-03-02 $5.08 $5.29 $5.08 $5.27 $4.01 256,203
2020-02-28 $5.06 $5.10 $4.78 $5.06 $3.85 548,361
2020-02-27 $5.37 $5.38 $5.18 $5.20 $3.96 264,324
2020-02-26 $5.38 $5.44 $5.35 $5.40 $4.11 254,315
2020-02-25 $5.61 $5.64 $5.30 $5.43 $4.14 389,287
2020-02-24 $5.70 $5.71 $5.57 $5.60 $4.26 279,348
2020-02-21 $5.84 $5.84 $5.72 $5.77 $4.39 335,448
2020-02-20 $5.80 $5.86 $5.80 $5.84 $4.45 147,287
2020-02-19 $5.82 $5.85 $5.80 $5.83 $4.44 96,309
2020-02-18 $5.76 $5.83 $5.76 $5.83 $4.44 106,576
2020-02-14 $5.68 $5.77 $5.68 $5.77 $4.39 168,690
2020-02-13 $5.69 $5.75 $5.68 $5.70 $4.34 391,445
2020-02-12 $5.73 $5.75 $5.67 $5.71 $4.35 280,975
2020-02-11 $5.73 $5.74 $5.68 $5.72 $4.36 177,537
2020-02-10 $5.74 $5.79 $5.70 $5.74 $4.37 143,295
2020-02-07 $5.72 $5.79 $5.71 $5.76 $4.39 162,651
2020-02-06 $5.75 $5.76 $5.71 $5.71 $4.35 130,619
2020-02-05 $5.66 $5.71 $5.66 $5.71 $4.35 103,006
2020-02-04 $5.60 $5.64 $5.59 $5.64 $4.30 87,442
2020-02-03 $5.55 $5.58 $5.54 $5.58 $4.25 138,006
2020-01-31 $5.61 $5.61 $5.56 $5.58 $4.25 149,823
2020-01-30 $5.59 $5.64 $5.59 $5.61 $4.27 82,602
2020-01-29 $5.63 $5.65 $5.60 $5.63 $4.29 122,416
2020-01-28 $5.56 $5.65 $5.55 $5.60 $4.26 185,458
2020-01-27 $5.65 $5.65 $5.56 $5.57 $4.24 211,235
2020-01-24 $5.70 $5.75 $5.64 $5.68 $4.33 213,843
2020-01-23 $5.70 $5.70 $5.66 $5.70 $4.34 120,949
2020-01-22 $5.68 $5.71 $5.68 $5.69 $4.33 178,101
2020-01-21 $5.60 $5.72 $5.60 $5.71 $4.35 684,680
2020-01-17 $5.61 $5.64 $5.57 $5.64 $4.30 222,937
2020-01-16 $5.61 $5.62 $5.56 $5.61 $4.27 460,645
2020-01-15 $5.61 $5.62 $5.57 $5.62 $4.28 245,784
2020-01-14 $5.59 $5.62 $5.55 $5.61 $4.27 371,487
2020-01-13 $5.59 $5.61 $5.53 $5.59 $4.26 165,679
2020-01-10 $5.59 $5.61 $5.55 $5.57 $4.24 152,638
2020-01-09 $5.54 $5.58 $5.53 $5.57 $4.24 185,063
2020-01-08 $5.52 $5.56 $5.51 $5.51 $4.20 435,737
2020-01-07 $5.58 $5.59 $5.48 $5.52 $4.20 483,637
2020-01-06 $5.64 $5.65 $5.56 $5.59 $4.26 216,689
2020-01-03 $5.63 $5.71 $5.63 $5.67 $4.32 118,512
2020-01-02 $5.66 $5.70 $5.63 $5.65 $4.30 208,204
2019-12-31 $5.64 $5.70 $5.64 $5.66 $4.31 110,734
2019-12-30 $5.61 $5.65 $5.59 $5.65 $4.30 153,741
2019-12-27 $5.65 $5.65 $5.58 $5.60 $4.26 116,620
2019-12-26 $5.60 $5.64 $5.59 $5.60 $4.26 80,371
2019-12-24 $5.63 $5.66 $5.58 $5.59 $4.26 118,968
2019-12-23 $5.62 $5.64 $5.60 $5.63 $4.29 156,685
2019-12-20 $5.62 $5.62 $5.59 $5.61 $4.27 156,089
2019-12-19 $5.57 $5.65 $5.52 $5.62 $4.28 164,105
2019-12-18 $5.58 $5.60 $5.52 $5.54 $4.22 118,501
2019-12-17 $5.54 $5.56 $5.51 $5.56 $4.23 119,706
2019-12-16 $5.49 $5.50 $5.46 $5.50 $4.19 176,329
2019-12-13 $5.47 $5.49 $5.46 $5.47 $4.17 140,367
2019-12-12 $5.49 $5.49 $5.39 $5.44 $4.14 233,070
2019-12-11 $5.53 $5.59 $5.53 $5.59 $4.15 197,689
2019-12-10 $5.52 $5.56 $5.50 $5.50 $4.08 177,758
2019-12-09 $5.53 $5.60 $5.53 $5.53 $4.10 148,128
2019-12-06 $5.48 $5.58 $5.48 $5.53 $4.10 184,621
2019-12-05 $5.53 $5.53 $5.43 $5.49 $4.07 311,327
2019-12-04 $5.50 $5.51 $5.45 $5.51 $4.09 148,824
2019-12-03 $5.45 $5.50 $5.43 $5.49 $4.07 104,992
2019-12-02 $5.54 $5.55 $5.45 $5.48 $4.06 153,538
2019-11-29 $5.59 $5.60 $5.51 $5.55 $4.12 82,449
2019-11-27 $5.56 $5.63 $5.53 $5.59 $4.15 163,328
2019-11-26 $5.53 $5.59 $5.53 $5.55 $4.12 166,700
2019-11-25 $5.54 $5.54 $5.52 $5.52 $4.09 100,117
2019-11-22 $5.53 $5.54 $5.52 $5.52 $4.09 82,172
2019-11-21 $5.52 $5.53 $5.49 $5.52 $4.09 61,991
2019-11-20 $5.49 $5.55 $5.49 $5.53 $4.10 106,295
2019-11-19 $5.48 $5.52 $5.45 $5.50 $4.08 117,663
2019-11-18 $5.51 $5.52 $5.45 $5.48 $4.06 239,926
2019-11-15 $5.49 $5.53 $5.47 $5.50 $4.08 107,574
2019-11-14 $5.50 $5.53 $5.45 $5.51 $4.09 256,315
2019-11-13 $5.54 $5.55 $5.50 $5.51 $4.09 107,604
2019-11-12 $5.52 $5.55 $5.50 $5.53 $4.10 105,078
2019-11-11 $5.56 $5.58 $5.50 $5.53 $4.10 161,530
2019-11-08 $5.54 $5.59 $5.53 $5.58 $4.14 143,438
2019-11-07 $5.50 $5.54 $5.50 $5.53 $4.10 96,075
2019-11-06 $5.51 $5.54 $5.48 $5.49 $4.07 97,572
2019-11-05 $5.57 $5.59 $5.48 $5.53 $4.10 145,593
2019-11-04 $5.53 $5.60 $5.51 $5.52 $4.09 88,098
2019-11-01 $5.58 $5.58 $5.49 $5.50 $4.08 96,022
2019-10-31 $5.58 $5.60 $5.51 $5.55 $4.12 88,510
2019-10-30 $5.54 $5.57 $5.51 $5.56 $4.12 148,263
2019-10-29 $5.45 $5.56 $5.45 $5.53 $4.10 144,490
2019-10-28 $5.50 $5.50 $5.43 $5.43 $4.03 91,559
2019-10-25 $5.40 $5.50 $5.39 $5.50 $4.08 101,770
2019-10-24 $5.41 $5.43 $5.40 $5.41 $4.01 103,882
2019-10-23 $5.42 $5.42 $5.39 $5.42 $4.02 55,076
2019-10-22 $5.44 $5.46 $5.37 $5.41 $4.01 183,799
2019-10-21 $5.41 $5.44 $5.39 $5.44 $4.04 58,911
2019-10-18 $5.39 $5.42 $5.37 $5.38 $3.99 89,363
2019-10-17 $5.39 $5.40 $5.38 $5.40 $4.01 52,876
2019-10-16 $5.38 $5.40 $5.36 $5.40 $4.01 77,226
2019-10-15 $5.36 $5.40 $5.36 $5.37 $3.98 105,256
2019-10-14 $5.37 $5.39 $5.35 $5.36 $3.98 63,978
2019-10-11 $5.37 $5.38 $5.33 $5.36 $3.98 135,090
2019-10-10 $5.34 $5.37 $5.30 $5.34 $3.96 133,586
2019-10-09 $5.33 $5.42 $5.32 $5.35 $3.97 179,014
2019-10-08 $5.32 $5.34 $5.28 $5.31 $3.94 120,296
2019-10-07 $5.39 $5.41 $5.31 $5.31 $3.94 96,999
2019-10-04 $5.36 $5.41 $5.33 $5.39 $4.00 86,305
2019-10-03 $5.41 $5.43 $5.32 $5.36 $3.98 140,528
2019-10-02 $5.40 $5.44 $5.37 $5.42 $4.02 223,774
2019-10-01 $5.48 $5.55 $5.37 $5.40 $4.01 202,881
2019-09-30 $5.40 $5.44 $5.38 $5.43 $4.03 96,739
2019-09-27 $5.40 $5.41 $5.39 $5.41 $4.01 90,070
2019-09-26 $5.37 $5.41 $5.35 $5.41 $4.01 100,392
2019-09-25 $5.40 $5.43 $5.35 $5.38 $3.99 82,654
2019-09-24 $5.44 $5.45 $5.36 $5.39 $4.00 100,720
2019-09-23 $5.48 $5.49 $5.40 $5.41 $4.01 62,793
2019-09-20 $5.46 $5.49 $5.44 $5.47 $4.06 87,070
2019-09-19 $5.39 $5.46 $5.39 $5.44 $4.04 90,285
2019-09-18 $5.34 $5.38 $5.31 $5.38 $3.99 59,335
2019-09-17 $5.37 $5.38 $5.32 $5.34 $3.96 99,918
2019-09-16 $5.38 $5.38 $5.32 $5.35 $3.97 90,401
2019-09-13 $5.39 $5.43 $5.35 $5.38 $3.99 72,666
2019-09-12 $5.38 $5.41 $5.35 $5.38 $3.99 128,355
2019-09-11 $5.48 $5.53 $5.47 $5.51 $3.98 137,080
2019-09-10 $5.44 $5.48 $5.42 $5.48 $3.96 85,200
2019-09-09 $5.40 $5.48 $5.40 $5.44 $3.93 103,097
2019-09-06 $5.42 $5.43 $5.37 $5.41 $3.91 158,339
2019-09-05 $5.41 $5.47 $5.40 $5.43 $3.92 111,712
2019-09-04 $5.40 $5.44 $5.40 $5.41 $3.91 92,868
2019-09-03 $5.38 $5.43 $5.37 $5.40 $3.90 77,962
2019-08-30 $5.36 $5.42 $5.36 $5.41 $3.91 65,126
2019-08-29 $5.37 $5.38 $5.32 $5.35 $3.86 121,582
2019-08-28 $5.38 $5.42 $5.31 $5.32 $3.84 239,804
2019-08-27 $5.41 $5.42 $5.38 $5.39 $3.89 81,880
2019-08-26 $5.39 $5.43 $5.38 $5.41 $3.91 58,420
2019-08-23 $5.43 $5.45 $5.36 $5.37 $3.88 141,507
2019-08-22 $5.39 $5.43 $5.38 $5.41 $3.91 73,896
2019-08-21 $5.36 $5.42 $5.36 $5.40 $3.90 78,842
2019-08-20 $5.34 $5.39 $5.34 $5.36 $3.87 72,852
2019-08-19 $5.31 $5.43 $5.27 $5.34 $3.86 66,837
2019-08-16 $5.31 $5.35 $5.27 $5.31 $3.83 87,963
2019-08-15 $5.39 $5.43 $5.28 $5.31 $3.83 198,710
2019-08-14 $5.44 $5.44 $5.37 $5.37 $3.88 73,309
2019-08-13 $5.40 $5.47 $5.37 $5.45 $3.94 75,256
2019-08-12 $5.39 $5.43 $5.35 $5.39 $3.89 71,682
2019-08-09 $5.48 $5.48 $5.42 $5.42 $3.91 51,454
2019-08-08 $5.46 $5.49 $5.45 $5.47 $3.95 71,476
2019-08-07 $5.44 $5.45 $5.41 $5.44 $3.93 65,859
2019-08-06 $5.45 $5.46 $5.42 $5.46 $3.94 127,465
2019-08-05 $5.42 $5.43 $5.33 $5.37 $3.88 139,809
2019-08-02 $5.42 $5.43 $5.38 $5.41 $3.91 61,119
2019-08-01 $5.45 $5.48 $5.39 $5.41 $3.91 64,994
2019-07-31 $5.40 $5.43 $5.40 $5.42 $3.91 77,281
2019-07-30 $5.44 $5.45 $5.38 $5.41 $3.91 161,959
2019-07-29 $5.47 $5.47 $5.43 $5.46 $3.94 61,526
2019-07-26 $5.44 $5.48 $5.44 $5.44 $3.93 50,862
2019-07-25 $5.44 $5.46 $5.42 $5.43 $3.92 58,052
2019-07-24 $5.42 $5.46 $5.40 $5.43 $3.92 132,846
2019-07-23 $5.43 $5.45 $5.39 $5.42 $3.91 165,245
2019-07-22 $5.44 $5.46 $5.42 $5.44 $3.93 74,355
2019-07-19 $5.48 $5.49 $5.43 $5.45 $3.94 61,141
2019-07-18 $5.45 $5.48 $5.43 $5.46 $3.94 106,718
2019-07-17 $5.50 $5.50 $5.43 $5.46 $3.94 108,341
2019-07-16 $5.51 $5.55 $5.48 $5.50 $3.97 100,959
2019-07-15 $5.50 $5.52 $5.47 $5.50 $3.97 84,384
2019-07-12 $5.50 $5.52 $5.48 $5.50 $3.97 89,914
2019-07-11 $5.51 $5.53 $5.47 $5.49 $3.96 128,410
2019-07-10 $5.44 $5.51 $5.42 $5.50 $3.97 132,930
2019-07-09 $5.42 $5.44 $5.38 $5.42 $3.91 151,729
2019-07-08 $5.47 $5.49 $5.37 $5.42 $3.91 129,724
2019-07-05 $5.51 $5.51 $5.45 $5.49 $3.96 125,500
2019-07-03 $5.51 $5.54 $5.48 $5.53 $3.99 80,658
2019-07-02 $5.53 $5.54 $5.40 $5.46 $3.94 255,653
2019-07-01 $5.49 $5.53 $5.47 $5.50 $3.97 187,450
2019-06-28 $5.47 $5.48 $5.41 $5.48 $3.96 171,423
2019-06-27 $5.44 $5.47 $5.35 $5.44 $3.93 257,962
2019-06-26 $5.44 $5.47 $5.39 $5.43 $3.92 101,814
2019-06-25 $5.49 $5.49 $5.42 $5.43 $3.92 111,289
2019-06-24 $5.49 $5.52 $5.47 $5.49 $3.96 141,211
2019-06-21 $5.45 $5.50 $5.41 $5.46 $3.94 155,921
2019-06-20 $5.51 $5.54 $5.38 $5.47 $3.95 290,267
2019-06-19 $5.51 $5.51 $5.42 $5.47 $3.95 166,738
2019-06-18 $5.44 $5.51 $5.42 $5.48 $3.96 106,891
2019-06-17 $5.40 $5.43 $5.36 $5.41 $3.91 89,462
2019-06-14 $5.41 $5.43 $5.38 $5.40 $3.90 74,964
2019-06-13 $5.47 $5.47 $5.38 $5.42 $3.91 134,754
2019-06-12 $5.56 $5.58 $5.51 $5.58 $3.92 238,419
2019-06-11 $5.54 $5.58 $5.50 $5.56 $3.91 188,461
2019-06-10 $5.54 $5.57 $5.50 $5.54 $3.90 131,705
2019-06-07 $5.57 $5.60 $5.52 $5.57 $3.92 123,389
2019-06-06 $5.59 $5.59 $5.50 $5.56 $3.91 161,579
2019-06-05 $5.50 $5.63 $5.45 $5.57 $3.92 265,248
2019-06-04 $5.42 $5.48 $5.40 $5.47 $3.85 146,572
2019-06-03 $5.33 $5.41 $5.32 $5.34 $3.76 138,343
2019-05-31 $5.33 $5.38 $5.32 $5.34 $3.76 97,565
2019-05-30 $5.33 $5.40 $5.33 $5.34 $3.76 79,234
2019-05-29 $5.45 $5.50 $5.35 $5.35 $3.76 179,215
2019-05-28 $5.57 $5.59 $5.49 $5.49 $3.86 130,976
2019-05-24 $5.58 $5.63 $5.55 $5.57 $3.92 103,167
2019-05-23 $5.60 $5.67 $5.54 $5.58 $3.92 170,812
2019-05-22 $5.67 $5.74 $5.59 $5.61 $3.94 337,161
2019-05-21 $5.52 $5.74 $5.51 $5.66 $3.98 468,261
2019-05-20 $5.41 $5.55 $5.39 $5.47 $3.85 268,684
2019-05-17 $5.33 $5.43 $5.32 $5.42 $3.81 280,214
2019-05-16 $5.36 $5.38 $5.32 $5.35 $3.76 136,786
2019-05-15 $5.32 $5.39 $5.26 $5.36 $3.77 200,754
2019-05-14 $5.29 $5.35 $5.29 $5.32 $3.74 92,941
2019-05-13 $5.30 $5.31 $5.25 $5.30 $3.73 105,650
2019-05-10 $5.26 $5.34 $5.26 $5.33 $3.75 123,464
2019-05-09 $5.27 $5.28 $5.20 $5.26 $3.70 87,635
2019-05-08 $5.26 $5.30 $5.26 $5.27 $3.71 96,024
2019-05-07 $5.27 $5.27 $5.24 $5.24 $3.68 66,105
2019-05-06 $5.29 $5.33 $5.27 $5.30 $3.73 196,140
2019-05-03 $5.26 $5.32 $5.26 $5.31 $3.73 98,765
2019-05-02 $5.28 $5.30 $5.25 $5.26 $3.70 76,394
2019-05-01 $5.27 $5.31 $5.27 $5.29 $3.72 101,319
2019-04-30 $5.26 $5.29 $5.24 $5.26 $3.70 55,071
2019-04-29 $5.24 $5.28 $5.23 $5.25 $3.69 146,554
2019-04-26 $5.22 $5.25 $5.20 $5.24 $3.68 99,733
2019-04-25 $5.22 $5.22 $5.18 $5.21 $3.66 84,925
2019-04-24 $5.24 $5.24 $5.21 $5.22 $3.67 107,246
2019-04-23 $5.25 $5.25 $5.21 $5.23 $3.68 96,184
2019-04-22 $5.23 $5.27 $5.19 $5.25 $3.69 297,402
2019-04-18 $5.25 $5.30 $5.21 $5.22 $3.67 169,323
2019-04-17 $5.28 $5.35 $5.24 $5.26 $3.70 93,600
2019-04-16 $5.28 $5.28 $5.25 $5.27 $3.71 132,942
2019-04-15 $5.29 $5.29 $5.24 $5.28 $3.71 187,929
2019-04-12 $5.31 $5.31 $5.26 $5.28 $3.71 99,015
2019-04-11 $5.34 $5.34 $5.29 $5.31 $3.73 141,277
2019-04-10 $5.29 $5.33 $5.28 $5.33 $3.75 103,066
2019-04-09 $5.27 $5.30 $5.24 $5.27 $3.71 176,379
2019-04-08 $5.29 $5.32 $5.26 $5.27 $3.71 192,409
2019-04-05 $5.31 $5.31 $5.27 $5.27 $3.71 83,418
2019-04-04 $5.28 $5.30 $5.27 $5.30 $3.73 112,321
2019-04-03 $5.26 $5.29 $5.25 $5.27 $3.71 98,743
2019-04-02 $5.26 $5.27 $5.23 $5.26 $3.70 207,769
2019-04-01 $5.28 $5.31 $5.25 $5.27 $3.71 249,110
2019-03-29 $5.25 $5.28 $5.24 $5.24 $3.68 130,678
2019-03-28 $5.29 $5.29 $5.25 $5.27 $3.71 136,467
2019-03-27 $5.26 $5.28 $5.25 $5.27 $3.71 121,054
2019-03-26 $5.28 $5.31 $5.25 $5.25 $3.69 122,749
2019-03-25 $5.27 $5.29 $5.26 $5.28 $3.71 71,656
2019-03-22 $5.27 $5.29 $5.22 $5.26 $3.70 142,891
2019-03-21 $5.23 $5.30 $5.23 $5.25 $3.69 70,152
2019-03-20 $5.23 $5.26 $5.22 $5.24 $3.68 109,083
2019-03-19 $5.25 $5.27 $5.24 $5.24 $3.68 77,802
2019-03-18 $5.26 $5.27 $5.25 $5.26 $3.70 58,214
2019-03-15 $5.23 $5.27 $5.23 $5.25 $3.69 117,986
2019-03-14 $5.21 $5.24 $5.19 $5.23 $3.68 51,574
2019-03-13 $5.16 $5.22 $5.07 $5.21 $3.66 203,335
2019-03-12 $5.15 $5.21 $5.15 $5.16 $3.63 193,635
2019-03-11 $5.11 $5.18 $5.11 $5.16 $3.63 244,246
2019-03-08 $5.24 $5.27 $5.21 $5.26 $3.60 186,281
2019-03-07 $5.28 $5.30 $5.23 $5.24 $3.58 376,820
2019-03-06 $5.29 $5.31 $5.27 $5.29 $3.62 96,615
2019-03-05 $5.30 $5.31 $5.29 $5.30 $3.62 127,049
2019-03-04 $5.35 $5.35 $5.30 $5.30 $3.62 69,342
2019-03-01 $5.31 $5.36 $5.30 $5.34 $3.65 86,929
2019-02-28 $5.30 $5.33 $5.29 $5.30 $3.62 70,395
2019-02-27 $5.32 $5.33 $5.29 $5.30 $3.62 121,876
2019-02-26 $5.31 $5.33 $5.30 $5.33 $3.64 133,820
2019-02-25 $5.37 $5.38 $5.31 $5.32 $3.64 159,615
2019-02-22 $5.30 $5.34 $5.30 $5.34 $3.65 95,450
2019-02-21 $5.29 $5.30 $5.27 $5.29 $3.62 70,551
2019-02-20 $5.27 $5.30 $5.26 $5.30 $3.62 67,555
2019-02-19 $5.28 $5.29 $5.25 $5.26 $3.60 74,840
2019-02-15 $5.26 $5.29 $5.25 $5.29 $3.62 77,919
2019-02-14 $5.22 $5.25 $5.22 $5.24 $3.58 60,830
2019-02-13 $5.26 $5.28 $5.24 $5.24 $3.58 56,802
2019-02-12 $5.22 $5.27 $5.20 $5.25 $3.59 88,759
2019-02-11 $5.19 $5.22 $5.18 $5.22 $3.57 130,994
2019-02-08 $5.19 $5.21 $5.16 $5.18 $3.54 147,247
2019-02-07 $5.18 $5.21 $5.15 $5.20 $3.55 207,050
2019-02-06 $5.18 $5.22 $5.16 $5.18 $3.54 97,793
2019-02-05 $5.18 $5.22 $5.18 $5.20 $3.55 120,077
2019-02-04 $5.19 $5.22 $5.18 $5.18 $3.54 92,040
2019-02-01 $5.10 $5.21 $5.06 $5.21 $3.56 255,285
2019-01-31 $5.16 $5.17 $5.13 $5.16 $3.53 144,653
2019-01-30 $5.11 $5.17 $5.11 $5.15 $3.52 92,851
2019-01-29 $5.10 $5.15 $5.09 $5.11 $3.49 67,628
2019-01-28 $5.08 $5.12 $5.02 $5.11 $3.49 246,395
2019-01-25 $5.13 $5.16 $5.07 $5.08 $3.47 310,852
2019-01-24 $5.18 $5.18 $5.13 $5.14 $3.51 111,053
2019-01-23 $5.22 $5.22 $5.15 $5.15 $3.52 155,071
2019-01-22 $5.21 $5.23 $5.17 $5.20 $3.55 366,757
2019-01-18 $5.18 $5.26 $5.17 $5.22 $3.57 258,938
2019-01-17 $5.10 $5.20 $5.09 $5.19 $3.55 166,410
2019-01-16 $5.11 $5.17 $5.10 $5.13 $3.51 174,608
2019-01-15 $5.15 $5.18 $5.12 $5.13 $3.51 114,683
2019-01-14 $5.14 $5.17 $5.09 $5.16 $3.53 107,198
2019-01-11 $5.11 $5.20 $5.08 $5.15 $3.52 432,463
2019-01-10 $5.07 $5.13 $5.06 $5.12 $3.50 89,697
2019-01-09 $5.07 $5.11 $5.03 $5.07 $3.47 207,645
2019-01-08 $5.03 $5.06 $5.00 $5.05 $3.45 85,565
2019-01-07 $4.95 $5.01 $4.93 $5.00 $3.42 129,397
2019-01-04 $4.84 $4.94 $4.84 $4.93 $3.37 62,300
2019-01-03 $4.80 $4.86 $4.79 $4.80 $3.28 189,984
2019-01-02 $4.64 $4.81 $4.64 $4.79 $3.27 324,032
2018-12-31 $4.69 $4.71 $4.58 $4.64 $3.17 663,749
2018-12-28 $4.61 $4.72 $4.56 $4.70 $3.21 396,438
2018-12-27 $4.60 $4.64 $4.56 $4.63 $3.16 336,902
2018-12-26 $4.55 $4.68 $4.55 $4.64 $3.17 474,473
2018-12-24 $4.53 $4.63 $4.50 $4.62 $3.16 246,784
2018-12-21 $4.55 $4.64 $4.47 $4.55 $3.11 427,537
2018-12-20 $4.76 $4.79 $4.61 $4.64 $3.17 396,307
2018-12-19 $4.88 $4.88 $4.77 $4.77 $3.26 281,931
2018-12-18 $4.86 $4.88 $4.81 $4.87 $3.33 208,440
2018-12-17 $4.96 $4.98 $4.85 $4.85 $3.31 175,071
2018-12-14 $4.95 $5.00 $4.92 $4.94 $3.38 186,224
2018-12-13 $5.08 $5.14 $5.08 $5.12 $3.39 248,358
2018-12-12 $5.10 $5.13 $5.08 $5.08 $3.37 236,437
2018-12-11 $5.18 $5.18 $5.06 $5.07 $3.36 559,266
2018-12-10 $5.16 $5.17 $5.10 $5.14 $3.41 207,427
2018-12-07 $5.14 $5.19 $5.13 $5.13 $3.40 176,714
2018-12-06 $5.10 $5.18 $5.07 $5.16 $3.42 210,547
2018-12-04 $5.22 $5.24 $5.18 $5.18 $3.43 163,586
2018-12-03 $5.22 $5.26 $5.22 $5.23 $3.47 106,029
2018-11-30 $5.21 $5.23 $5.19 $5.20 $3.45 107,270
2018-11-29 $5.21 $5.23 $5.17 $5.22 $3.46 201,077
2018-11-28 $5.20 $5.23 $5.19 $5.21 $3.45 160,729
2018-11-27 $5.22 $5.23 $5.17 $5.22 $3.46 240,425
2018-11-26 $5.19 $5.28 $5.17 $5.24 $3.47 294,887
2018-11-23 $5.16 $5.19 $5.15 $5.19 $3.44 135,686
2018-11-21 $5.16 $5.19 $5.14 $5.15 $3.41 158,546
2018-11-20 $5.10 $5.16 $5.10 $5.16 $3.42 198,376
2018-11-19 $5.12 $5.16 $5.11 $5.12 $3.39 105,258
2018-11-16 $5.15 $5.16 $5.12 $5.16 $3.42 59,488
2018-11-15 $5.10 $5.18 $5.09 $5.14 $3.41 166,875
2018-11-14 $5.19 $5.19 $5.12 $5.13 $3.40 105,561
2018-11-13 $5.16 $5.20 $5.14 $5.19 $3.44 152,447
2018-11-12 $5.17 $5.18 $5.14 $5.15 $3.41 153,705
2018-11-09 $5.13 $5.18 $5.11 $5.16 $3.42 157,628
2018-11-08 $5.13 $5.18 $5.11 $5.13 $3.40 144,284
2018-11-07 $5.07 $5.17 $5.07 $5.12 $3.39 222,668
2018-11-06 $5.05 $5.09 $5.04 $5.06 $3.35 106,551
2018-11-05 $5.00 $5.04 $4.98 $5.03 $3.33 127,192
2018-11-02 $5.00 $5.02 $4.96 $5.01 $3.32 92,939
2018-11-01 $4.95 $5.01 $4.95 $4.99 $3.31 100,608
2018-10-31 $4.97 $4.98 $4.93 $4.94 $3.27 144,497
2018-10-30 $4.95 $4.97 $4.90 $4.97 $3.29 199,319
2018-10-29 $4.99 $5.04 $4.95 $4.96 $3.29 185,472
2018-10-26 $5.05 $5.05 $4.97 $4.99 $3.31 187,103
2018-10-25 $5.07 $5.11 $5.06 $5.07 $3.36 418,075
2018-10-24 $5.11 $5.14 $5.04 $5.06 $3.35 122,410
2018-10-23 $5.12 $5.13 $5.08 $5.09 $3.37 136,625
2018-10-22 $5.14 $5.18 $5.13 $5.15 $3.41 100,761
2018-10-19 $5.14 $5.16 $5.13 $5.14 $3.41 56,384
2018-10-18 $5.11 $5.16 $5.10 $5.14 $3.41 202,224
2018-10-17 $5.16 $5.18 $5.11 $5.11 $3.39 124,677
2018-10-16 $5.14 $5.19 $5.12 $5.18 $3.43 134,513
2018-10-15 $5.10 $5.15 $5.08 $5.13 $3.40 70,855
2018-10-12 $5.10 $5.12 $5.08 $5.09 $3.37 88,973
2018-10-11 $5.12 $5.14 $5.03 $5.09 $3.37 229,616
2018-10-10 $5.20 $5.23 $5.11 $5.12 $3.39 184,095
2018-10-09 $5.19 $5.21 $5.18 $5.21 $3.45 80,740
2018-10-08 $5.15 $5.19 $5.12 $5.19 $3.44 217,706
2018-10-05 $5.25 $5.27 $5.15 $5.17 $3.43 265,160
2018-10-04 $5.30 $5.31 $5.22 $5.26 $3.49 187,604
2018-10-03 $5.34 $5.34 $5.30 $5.31 $3.52 79,324
2018-10-02 $5.34 $5.34 $5.30 $5.34 $3.54 182,717
2018-10-01 $5.31 $5.34 $5.30 $5.33 $3.53 222,295
2018-09-28 $5.30 $5.31 $5.29 $5.29 $3.51 147,841
2018-09-27 $5.32 $5.35 $5.30 $5.30 $3.51 250,636
2018-09-26 $5.37 $5.40 $5.30 $5.33 $3.53 393,919
2018-09-25 $5.40 $5.40 $5.36 $5.39 $3.57 178,453
2018-09-24 $5.39 $5.44 $5.36 $5.40 $3.58 266,616
2018-09-21 $5.41 $5.42 $5.38 $5.40 $3.58 217,819
2018-09-20 $5.43 $5.45 $5.40 $5.43 $3.60 72,593
2018-09-19 $5.43 $5.46 $5.40 $5.41 $3.59 133,747
2018-09-18 $5.42 $5.46 $5.42 $5.45 $3.61 90,862
2018-09-17 $5.43 $5.46 $5.41 $5.43 $3.60 124,516
2018-09-14 $5.44 $5.47 $5.40 $5.41 $3.59 224,600
2018-09-13 $5.60 $5.60 $5.57 $5.59 $3.60 141,078
2018-09-12 $5.57 $5.61 $5.56 $5.57 $3.59 216,267
2018-09-11 $5.55 $5.60 $5.54 $5.57 $3.59 134,224
2018-09-10 $5.53 $5.56 $5.52 $5.55 $3.57 104,983
2018-09-07 $5.54 $5.55 $5.50 $5.53 $3.56 180,708
2018-09-06 $5.53 $5.55 $5.51 $5.54 $3.57 252,673
2018-09-05 $5.53 $5.56 $5.52 $5.54 $3.57 144,235
2018-09-04 $5.55 $5.57 $5.52 $5.53 $3.56 150,464
2018-08-31 $5.55 $5.58 $5.55 $5.57 $3.59 119,409
2018-08-30 $5.56 $5.58 $5.55 $5.56 $3.58 85,906
2018-08-29 $5.58 $5.58 $5.57 $5.57 $3.59 91,252
2018-08-28 $5.59 $5.59 $5.57 $5.57 $3.59 99,483
2018-08-27 $5.56 $5.59 $5.54 $5.58 $3.59 126,328
2018-08-24 $5.57 $5.59 $5.53 $5.58 $3.59 272,892
2018-08-23 $5.57 $5.60 $5.53 $5.53 $3.56 111,872
2018-08-22 $5.56 $5.59 $5.56 $5.59 $3.60 133,396
2018-08-21 $5.56 $5.61 $5.55 $5.55 $3.57 148,049
2018-08-20 $5.53 $5.57 $5.50 $5.57 $3.59 174,596
2018-08-17 $5.49 $5.53 $5.48 $5.52 $3.55 87,062
2018-08-16 $5.44 $5.48 $5.44 $5.47 $3.52 112,240
2018-08-15 $5.45 $5.46 $5.43 $5.43 $3.50 109,425
2018-08-14 $5.47 $5.47 $5.46 $5.47 $3.52 97,555
2018-08-13 $5.47 $5.47 $5.46 $5.47 $3.52 108,736
2018-08-10 $5.51 $5.53 $5.46 $5.48 $3.53 152,566
2018-08-09 $5.53 $5.54 $5.52 $5.54 $3.57 61,343
2018-08-08 $5.53 $5.54 $5.53 $5.54 $3.57 73,935
2018-08-07 $5.52 $5.54 $5.51 $5.53 $3.56 126,302
2018-08-06 $5.53 $5.53 $5.49 $5.49 $3.53 114,157
2018-08-03 $5.48 $5.52 $5.47 $5.52 $3.55 147,275
2018-08-02 $5.51 $5.52 $5.47 $5.50 $3.54 127,714
2018-08-01 $5.50 $5.54 $5.47 $5.51 $3.55 186,930
2018-07-31 $5.49 $5.54 $5.48 $5.51 $3.55 162,529
2018-07-30 $5.51 $5.53 $5.47 $5.47 $3.52 152,729
2018-07-27 $5.55 $5.55 $5.49 $5.52 $3.55 122,295
2018-07-26 $5.52 $5.55 $5.51 $5.52 $3.55 196,731
2018-07-25 $5.52 $5.54 $5.52 $5.52 $3.55 108,800
2018-07-24 $5.58 $5.58 $5.51 $5.52 $3.55 135,282
2018-07-23 $5.57 $5.57 $5.53 $5.56 $3.58 86,363
2018-07-20 $5.57 $5.57 $5.54 $5.56 $3.58 73,891
2018-07-19 $5.56 $5.58 $5.54 $5.57 $3.59 145,631
2018-07-18 $5.60 $5.61 $5.55 $5.55 $3.57 229,392
2018-07-17 $5.59 $5.63 $5.59 $5.60 $3.61 90,332
2018-07-16 $5.63 $5.64 $5.58 $5.59 $3.60 90,131
2018-07-13 $5.66 $5.66 $5.62 $5.64 $3.63 98,709
2018-07-12 $5.65 $5.66 $5.63 $5.66 $3.64 74,026
2018-07-11 $5.61 $5.64 $5.61 $5.63 $3.62 74,335
2018-07-10 $5.64 $5.64 $5.60 $5.64 $3.63 87,498
2018-07-09 $5.65 $5.67 $5.62 $5.62 $3.62 97,564
2018-07-06 $5.62 $5.65 $5.61 $5.65 $3.64 90,479
2018-07-05 $5.62 $5.63 $5.61 $5.61 $3.61 104,257
2018-07-03 $5.62 $5.63 $5.55 $5.62 $3.62 186,790
2018-07-02 $5.60 $5.61 $5.59 $5.60 $3.61 148,422
2018-06-29 $5.61 $5.63 $5.58 $5.59 $3.60 77,400
2018-06-28 $5.58 $5.62 $5.58 $5.62 $3.62 117,277
2018-06-27 $5.59 $5.61 $5.58 $5.60 $3.61 64,897
2018-06-26 $5.56 $5.61 $5.56 $5.60 $3.61 68,828
2018-06-25 $5.62 $5.62 $5.54 $5.55 $3.57 148,996
2018-06-22 $5.60 $5.63 $5.60 $5.63 $3.62 80,547
2018-06-21 $5.60 $5.62 $5.52 $5.58 $3.59 139,064
2018-06-20 $5.65 $5.65 $5.58 $5.59 $3.60 242,414
2018-06-19 $5.59 $5.62 $5.59 $5.62 $3.62 108,195
2018-06-18 $5.64 $5.64 $5.58 $5.62 $3.62 130,871
2018-06-15 $5.64 $5.65 $5.62 $5.65 $3.64 87,461
2018-06-14 $5.65 $5.66 $5.62 $5.63 $3.62 101,537
2018-06-13 $5.65 $5.66 $5.61 $5.66 $3.64 167,574
2018-06-12 $5.60 $5.66 $5.60 $5.66 $3.64 304,052
2018-06-11 $5.75 $5.77 $5.74 $5.75 $3.60 373,763
2018-06-08 $5.72 $5.76 $5.71 $5.76 $3.60 137,933
2018-06-07 $5.73 $5.74 $5.70 $5.72 $3.58 236,742
2018-06-06 $5.73 $5.76 $5.69 $5.76 $3.60 120,097
2018-06-05 $5.69 $5.74 $5.69 $5.73 $3.59 119,436
2018-06-04 $5.70 $5.71 $5.69 $5.71 $3.57 128,986
2018-06-01 $5.67 $5.72 $5.66 $5.72 $3.58 142,442
2018-05-31 $5.62 $5.68 $5.62 $5.68 $3.55 111,889
2018-05-30 $5.67 $5.67 $5.62 $5.62 $3.52 208,602
2018-05-29 $5.67 $5.68 $5.63 $5.68 $3.55 168,507
2018-05-25 $5.72 $5.73 $5.68 $5.71 $3.57 60,192
2018-05-24 $5.72 $5.74 $5.71 $5.72 $3.58 122,154
2018-05-23 $5.67 $5.72 $5.67 $5.72 $3.58 75,039
2018-05-22 $5.70 $5.70 $5.67 $5.69 $3.56 157,072
2018-05-21 $5.67 $5.70 $5.66 $5.69 $3.56 122,760
2018-05-18 $5.64 $5.70 $5.64 $5.70 $3.57 173,076
2018-05-17 $5.68 $5.69 $5.63 $5.63 $3.52 196,241
2018-05-16 $5.67 $5.70 $5.67 $5.70 $3.57 150,572
2018-05-15 $5.75 $5.76 $5.69 $5.70 $3.57 178,428
2018-05-14 $5.78 $5.82 $5.74 $5.76 $3.60 135,854
2018-05-11 $5.76 $5.79 $5.75 $5.76 $3.60 68,679
2018-05-10 $5.76 $5.77 $5.75 $5.77 $3.61 111,386
2018-05-09 $5.80 $5.82 $5.73 $5.76 $3.60 137,265
2018-05-08 $5.80 $5.82 $5.75 $5.80 $3.63 152,830
2018-05-07 $5.81 $5.83 $5.81 $5.81 $3.64 94,541
2018-05-04 $5.82 $5.84 $5.81 $5.81 $3.64 169,207
2018-05-03 $5.92 $5.92 $5.83 $5.85 $3.66 174,563
2018-05-02 $5.93 $5.95 $5.90 $5.95 $3.72 84,488
2018-05-01 $5.94 $5.94 $5.89 $5.93 $3.71 163,788
2018-04-30 $5.89 $5.95 $5.86 $5.95 $3.72 271,950
2018-04-27 $5.85 $5.88 $5.84 $5.87 $3.67 162,284
2018-04-26 $5.80 $5.86 $5.80 $5.86 $3.67 82,661
2018-04-25 $5.77 $5.80 $5.75 $5.76 $3.60 91,106
2018-04-24 $5.81 $5.82 $5.76 $5.80 $3.63 142,009
2018-04-23 $5.78 $5.81 $5.77 $5.79 $3.62 95,636
2018-04-20 $5.80 $5.82 $5.78 $5.80 $3.63 129,301
2018-04-19 $5.82 $5.83 $5.78 $5.82 $3.64 152,485
2018-04-18 $5.85 $5.86 $5.81 $5.83 $3.65 147,071
2018-04-17 $5.78 $5.89 $5.78 $5.83 $3.65 169,479
2018-04-16 $5.80 $5.85 $5.75 $5.77 $3.61 139,713
2018-04-13 $5.79 $5.81 $5.75 $5.77 $3.61 88,249
2018-04-12 $5.84 $5.87 $5.76 $5.76 $3.60 101,435
2018-04-11 $5.89 $5.89 $5.82 $5.84 $3.65 137,545
2018-04-10 $5.90 $5.92 $5.87 $5.90 $3.69 317,123
2018-04-09 $5.79 $5.91 $5.79 $5.90 $3.69 243,158
2018-04-06 $5.80 $5.85 $5.78 $5.79 $3.62 277,923
2018-04-05 $5.67 $5.83 $5.65 $5.83 $3.65 378,886
2018-04-04 $5.63 $5.68 $5.63 $5.67 $3.55 143,412
2018-04-03 $5.69 $5.70 $5.62 $5.66 $3.54 252,869
2018-04-02 $5.73 $5.74 $5.63 $5.67 $3.55 281,962
2018-03-29 $5.63 $5.69 $5.63 $5.69 $3.56 143,446
2018-03-28 $5.63 $5.67 $5.61 $5.62 $3.52 162,212
2018-03-27 $5.65 $5.65 $5.61 $5.63 $3.52 113,126
2018-03-26 $5.65 $5.67 $5.61 $5.64 $3.53 80,404
2018-03-23 $5.63 $5.63 $5.59 $5.60 $3.50 159,492
2018-03-22 $5.70 $5.70 $5.62 $5.62 $3.52 148,068
2018-03-21 $5.73 $5.74 $5.70 $5.71 $3.57 168,957
2018-03-20 $5.74 $5.74 $5.71 $5.73 $3.59 105,776
2018-03-19 $5.73 $5.73 $5.70 $5.72 $3.58 117,694
2018-03-16 $5.77 $5.77 $5.71 $5.72 $3.58 114,025
2018-03-15 $5.77 $5.77 $5.73 $5.76 $3.60 90,523
2018-03-14 $5.74 $5.75 $5.72 $5.75 $3.60 78,028
2018-03-13 $5.73 $5.75 $5.71 $5.71 $3.57 155,652
2018-03-12 $5.90 $5.91 $5.85 $5.87 $3.57 265,616
2018-03-09 $5.86 $5.92 $5.86 $5.87 $3.57 164,717
2018-03-08 $5.82 $5.85 $5.81 $5.82 $3.54 93,022
2018-03-07 $5.75 $5.82 $5.75 $5.81 $3.53 218,082
2018-03-06 $5.78 $5.78 $5.75 $5.75 $3.50 89,968
2018-03-05 $5.69 $5.76 $5.67 $5.76 $3.50 218,857
2018-03-02 $5.70 $5.71 $5.68 $5.71 $3.47 141,644
2018-03-01 $5.77 $5.78 $5.70 $5.72 $3.48 139,909
2018-02-28 $5.76 $5.79 $5.75 $5.76 $3.50 137,582
2018-02-27 $5.80 $5.81 $5.75 $5.76 $3.50 148,700
2018-02-26 $5.80 $5.84 $5.79 $5.81 $3.53 167,368
2018-02-23 $5.81 $5.82 $5.77 $5.79 $3.52 147,260
2018-02-22 $5.82 $5.82 $5.75 $5.77 $3.51 175,389
2018-02-21 $5.77 $5.78 $5.76 $5.77 $3.51 117,722
2018-02-20 $5.79 $5.80 $5.75 $5.76 $3.50 106,168
2018-02-16 $5.78 $5.81 $5.77 $5.80 $3.53 124,347
2018-02-15 $5.80 $5.80 $5.77 $5.79 $3.52 162,040
2018-02-14 $5.72 $5.78 $5.71 $5.78 $3.52 88,139
2018-02-13 $5.73 $5.75 $5.72 $5.74 $3.49 112,699
2018-02-12 $5.73 $5.79 $5.69 $5.72 $3.48 132,087
2018-02-09 $5.72 $5.73 $5.60 $5.69 $3.46 192,744
2018-02-08 $5.80 $5.85 $5.67 $5.70 $3.47 128,629
2018-02-07 $5.78 $5.90 $5.78 $5.82 $3.54 199,848
2018-02-06 $5.57 $5.78 $5.57 $5.75 $3.50 211,681
2018-02-05 $5.85 $5.89 $5.61 $5.63 $3.42 415,594
2018-02-02 $5.95 $5.95 $5.85 $5.91 $3.59 219,067
2018-02-01 $5.96 $5.96 $5.94 $5.96 $3.62 167,868
2018-01-31 $5.96 $5.96 $5.90 $5.96 $3.62 237,458
2018-01-30 $6.03 $6.05 $5.88 $5.93 $3.61 417,663
2018-01-29 $6.09 $6.09 $6.04 $6.06 $3.69 245,391
2018-01-26 $6.09 $6.10 $6.03 $6.10 $3.71 201,353
2018-01-25 $6.10 $6.11 $6.04 $6.05 $3.68 194,255
2018-01-24 $6.06 $6.10 $6.03 $6.09 $3.70 380,369
2018-01-23 $6.04 $6.06 $6.02 $6.02 $3.66 210,027
2018-01-22 $6.05 $6.05 $6.00 $6.03 $3.67 275,529
2018-01-19 $5.97 $6.04 $5.95 $6.03 $3.67 261,082
2018-01-18 $6.00 $6.03 $5.96 $5.97 $3.63 289,262
2018-01-17 $6.04 $6.05 $6.01 $6.05 $3.68 196,873
2018-01-16 $6.03 $6.08 $6.01 $6.03 $3.67 284,801
2018-01-12 $6.01 $6.01 $5.99 $6.00 $3.65 117,147
2018-01-11 $5.97 $6.00 $5.95 $5.99 $3.64 291,703
2018-01-10 $5.96 $5.99 $5.96 $5.96 $3.62 175,248
2018-01-09 $5.98 $5.99 $5.96 $5.98 $3.64 198,248
2018-01-08 $5.99 $6.01 $5.96 $5.98 $3.64 207,599
2018-01-05 $5.96 $6.00 $5.96 $5.99 $3.64 177,893
2018-01-04 $5.97 $6.01 $5.93 $5.95 $3.62 174,658
2018-01-03 $6.00 $6.01 $5.93 $5.95 $3.62 246,846
2018-01-02 $5.97 $5.99 $5.95 $5.97 $3.63 201,460
2017-12-29 $5.91 $5.95 $5.88 $5.93 $3.61 324,656
2017-12-28 $5.91 $5.95 $5.90 $5.92 $3.60 310,248
2017-12-27 $5.89 $5.93 $5.87 $5.91 $3.59 203,860
2017-12-26 $5.99 $5.99 $5.88 $5.90 $3.59 252,412
2017-12-22 $6.02 $6.02 $5.98 $5.98 $3.64 175,694
2017-12-21 $6.03 $6.04 $5.99 $6.00 $3.65 186,720
2017-12-20 $6.04 $6.06 $6.01 $6.04 $3.67 193,838
2017-12-19 $6.06 $6.07 $6.02 $6.04 $3.67 354,993
2017-12-18 $6.04 $6.05 $6.02 $6.05 $3.68 363,096
2017-12-15 $6.00 $6.04 $6.00 $6.04 $3.67 253,448
2017-12-14 $6.04 $6.05 $5.98 $5.99 $3.64 392,646
2017-12-13 $6.10 $6.10 $6.00 $6.04 $3.67 358,069
2017-12-12 $6.07 $6.09 $6.06 $6.08 $3.70 210,857
2017-12-11 $6.18 $6.30 $6.18 $6.27 $3.71 305,351
2017-12-08 $6.20 $6.21 $6.14 $6.17 $3.65 255,027
2017-12-07 $6.19 $6.21 $6.17 $6.18 $3.66 128,560
2017-12-06 $6.18 $6.21 $6.18 $6.19 $3.67 129,847
2017-12-05 $6.21 $6.21 $6.18 $6.21 $3.68 116,543
2017-12-04 $6.24 $6.26 $6.18 $6.18 $3.66 137,864
2017-12-01 $6.28 $6.28 $6.18 $6.22 $3.68 204,771
2017-11-30 $6.24 $6.28 $6.23 $6.28 $3.72 175,327
2017-11-29 $6.24 $6.24 $6.19 $6.22 $3.68 134,593
2017-11-28 $6.24 $6.26 $6.21 $6.23 $3.69 106,293
2017-11-27 $6.25 $6.26 $6.22 $6.23 $3.69 112,619
2017-11-24 $6.20 $6.27 $6.19 $6.27 $3.71 55,486
2017-11-22 $6.16 $6.19 $6.16 $6.18 $3.66 92,299
2017-11-21 $6.16 $6.20 $6.15 $6.17 $3.65 162,605
2017-11-20 $6.11 $6.15 $6.11 $6.14 $3.64 166,158
2017-11-17 $6.09 $6.13 $6.09 $6.12 $3.62 130,159
2017-11-16 $6.09 $6.15 $6.09 $6.11 $3.62 165,555
2017-11-15 $6.09 $6.09 $6.06 $6.08 $3.60 148,782
2017-11-14 $6.10 $6.12 $6.08 $6.11 $3.62 169,894
2017-11-13 $6.16 $6.16 $6.11 $6.12 $3.62 128,628
2017-11-10 $6.16 $6.18 $6.15 $6.15 $3.64 115,940
2017-11-09 $6.16 $6.19 $6.12 $6.19 $3.67 126,288
2017-11-08 $6.20 $6.22 $6.18 $6.19 $3.67 109,029
2017-11-07 $6.21 $6.22 $6.18 $6.18 $3.66 122,055
2017-11-06 $6.26 $6.26 $6.19 $6.23 $3.69 149,983
2017-11-03 $6.25 $6.25 $6.22 $6.24 $3.70 119,169
2017-11-02 $6.26 $6.28 $6.22 $6.23 $3.69 126,152
2017-11-01 $6.26 $6.31 $6.22 $6.25 $3.70 151,709
2017-10-31 $6.28 $6.28 $6.25 $6.26 $3.71 132,825
2017-10-30 $6.29 $6.30 $6.24 $6.25 $3.70 109,148
2017-10-27 $6.26 $6.29 $6.26 $6.29 $3.73 105,842
2017-10-26 $6.24 $6.26 $6.21 $6.23 $3.69 146,027
2017-10-25 $6.29 $6.30 $6.23 $6.23 $3.69 140,064
2017-10-24 $6.29 $6.31 $6.28 $6.30 $3.73 195,587
2017-10-23 $6.30 $6.30 $6.26 $6.27 $3.71 88,916
2017-10-20 $6.27 $6.30 $6.24 $6.27 $3.71 87,458
2017-10-19 $6.27 $6.27 $6.25 $6.26 $3.71 149,552
2017-10-18 $6.24 $6.27 $6.22 $6.25 $3.70 171,465
2017-10-17 $6.29 $6.31 $6.20 $6.25 $3.70 516,842
2017-10-16 $6.32 $6.33 $6.29 $6.31 $3.74 154,534
2017-10-13 $6.33 $6.34 $6.32 $6.33 $3.75 146,401
2017-10-12 $6.33 $6.34 $6.31 $6.32 $3.74 164,497
2017-10-11 $6.31 $6.33 $6.30 $6.32 $3.74 137,243
2017-10-10 $6.30 $6.31 $6.28 $6.30 $3.73 180,822
2017-10-09 $6.30 $6.30 $6.28 $6.29 $3.73 70,879
2017-10-06 $6.30 $6.31 $6.27 $6.29 $3.73 111,976
2017-10-05 $6.29 $6.31 $6.27 $6.29 $3.73 86,131
2017-10-04 $6.29 $6.31 $6.25 $6.27 $3.71 142,144
2017-10-03 $6.32 $6.33 $6.27 $6.30 $3.73 202,300
2017-10-02 $6.31 $6.33 $6.28 $6.30 $3.73 187,600
2017-09-29 $6.27 $6.30 $6.27 $6.27 $3.71 140,817
2017-09-28 $6.30 $6.30 $6.26 $6.28 $3.72 104,496
2017-09-27 $6.30 $6.31 $6.26 $6.29 $3.73 131,270
2017-09-26 $6.28 $6.29 $6.25 $6.27 $3.71 84,296
2017-09-25 $6.28 $6.31 $6.27 $6.28 $3.72 95,713
2017-09-22 $6.31 $6.33 $6.27 $6.28 $3.72 114,559
2017-09-21 $6.31 $6.33 $6.27 $6.28 $3.72 80,627
2017-09-20 $6.31 $6.32 $6.27 $6.29 $3.73 122,294
2017-09-19 $6.29 $6.31 $6.25 $6.29 $3.73 97,003
2017-09-18 $6.30 $6.32 $6.25 $6.26 $3.71 148,713
2017-09-15 $6.34 $6.34 $6.26 $6.27 $3.71 103,505
2017-09-14 $6.36 $6.36 $6.29 $6.32 $3.74 95,723
2017-09-13 $6.32 $6.35 $6.30 $6.35 $3.76 146,141
2017-09-12 $6.37 $6.37 $6.32 $6.35 $3.76 149,627
2017-09-11 $6.47 $6.50 $6.46 $6.50 $3.75 203,145
2017-09-08 $6.44 $6.46 $6.40 $6.43 $3.71 100,732
2017-09-07 $6.44 $6.46 $6.40 $6.45 $3.72 108,835
2017-09-06 $6.43 $6.45 $6.39 $6.45 $3.72 178,583
2017-09-05 $6.42 $6.45 $6.38 $6.39 $3.69 128,524
2017-09-01 $6.42 $6.47 $6.40 $6.46 $3.73 164,482
2017-08-31 $6.40 $6.42 $6.38 $6.41 $3.70 132,947
2017-08-30 $6.35 $6.40 $6.33 $6.40 $3.70 265,544
2017-08-29 $6.30 $6.38 $6.30 $6.35 $3.67 208,515
2017-08-28 $6.32 $6.34 $6.29 $6.33 $3.65 117,847
2017-08-25 $6.29 $6.32 $6.25 $6.31 $3.64 200,707
2017-08-24 $6.33 $6.33 $6.27 $6.30 $3.64 143,839
2017-08-23 $6.33 $6.34 $6.31 $6.33 $3.65 189,534
2017-08-22 $6.26 $6.33 $6.25 $6.33 $3.65 121,919
2017-08-21 $6.26 $6.26 $6.20 $6.25 $3.61 86,587
2017-08-18 $6.19 $6.25 $6.16 $6.25 $3.61 99,628
2017-08-17 $6.22 $6.26 $6.20 $6.20 $3.58 119,334
2017-08-16 $6.25 $6.28 $6.24 $6.25 $3.61 144,532
2017-08-15 $6.25 $6.30 $6.21 $6.22 $3.59 137,542
2017-08-14 $6.20 $6.25 $6.19 $6.24 $3.60 162,309
2017-08-11 $6.13 $6.22 $6.10 $6.20 $3.58 255,283
2017-08-10 $6.28 $6.30 $6.16 $6.19 $3.57 184,120
2017-08-09 $6.34 $6.34 $6.29 $6.31 $3.64 125,729
2017-08-08 $6.35 $6.36 $6.32 $6.34 $3.66 177,107
2017-08-07 $6.35 $6.36 $6.33 $6.36 $3.67 187,381
2017-08-04 $6.31 $6.34 $6.30 $6.34 $3.66 124,581
2017-08-03 $6.32 $6.32 $6.27 $6.30 $3.64 221,692
2017-08-02 $6.33 $6.34 $6.29 $6.31 $3.64 154,902
2017-08-01 $6.32 $6.34 $6.31 $6.32 $3.65 138,214
2017-07-31 $6.30 $6.32 $6.28 $6.29 $3.63 155,515
2017-07-28 $6.27 $6.30 $6.27 $6.30 $3.64 109,700
2017-07-27 $6.27 $6.35 $6.25 $6.27 $3.62 247,900
2017-07-26 $6.25 $6.27 $6.23 $6.25 $3.61 238,544
2017-07-25 $6.25 $6.29 $6.20 $6.26 $3.61 270,960
2017-07-24 $6.26 $6.29 $6.23 $6.27 $3.62 169,236
2017-07-21 $6.26 $6.26 $6.23 $6.26 $3.61 150,131
2017-07-20 $6.19 $6.28 $6.19 $6.27 $3.62 115,517
2017-07-19 $6.18 $6.21 $6.17 $6.20 $3.58 140,649
2017-07-18 $6.19 $6.19 $6.15 $6.17 $3.56 145,029
2017-07-17 $6.18 $6.19 $6.15 $6.17 $3.56 154,309
2017-07-14 $6.15 $6.17 $6.11 $6.16 $3.56 104,815
2017-07-13 $6.10 $6.16 $6.09 $6.13 $3.54 112,522
2017-07-12 $6.07 $6.13 $6.07 $6.12 $3.53 147,641
2017-07-11 $6.05 $6.10 $6.05 $6.06 $3.50 219,807
2017-07-10 $6.10 $6.10 $6.06 $6.08 $3.51 112,916
2017-07-07 $6.03 $6.08 $6.01 $6.08 $3.51 148,790
2017-07-06 $6.11 $6.12 $6.03 $6.05 $3.49 136,327
2017-07-05 $6.17 $6.19 $6.08 $6.13 $3.54 206,222
2017-07-03 $6.15 $6.19 $6.13 $6.19 $3.57 167,759
2017-06-30 $6.13 $6.13 $6.05 $6.12 $3.53 216,018
2017-06-29 $6.18 $6.20 $6.08 $6.13 $3.54 131,591
2017-06-28 $6.16 $6.22 $6.13 $6.19 $3.57 210,949
2017-06-27 $6.22 $6.24 $6.15 $6.16 $3.56 84,292
2017-06-26 $6.24 $6.27 $6.20 $6.21 $3.59 177,832
2017-06-23 $6.22 $6.25 $6.19 $6.21 $3.59 106,597
2017-06-22 $6.24 $6.28 $6.22 $6.24 $3.60 144,545
2017-06-21 $6.26 $6.27 $6.22 $6.26 $3.61 106,927
2017-06-20 $6.28 $6.29 $6.23 $6.25 $3.61 130,483
2017-06-19 $6.25 $6.29 $6.24 $6.29 $3.63 107,732
2017-06-16 $6.18 $6.23 $6.17 $6.22 $3.59 103,394
2017-06-15 $6.19 $6.20 $6.15 $6.16 $3.56 173,526
2017-06-14 $6.23 $6.25 $6.19 $6.21 $3.59 186,166
2017-06-13 $6.19 $6.25 $6.19 $6.19 $3.57 253,343
2017-06-12 $6.33 $6.36 $6.19 $6.21 $3.59 300,465
2017-06-09 $6.46 $6.51 $6.45 $6.46 $3.63 335,229
2017-06-08 $6.39 $6.46 $6.38 $6.43 $3.62 211,985
2017-06-07 $6.42 $6.47 $6.39 $6.40 $3.60 198,479
2017-06-06 $6.38 $6.43 $6.38 $6.40 $3.60 195,337
2017-06-05 $6.38 $6.43 $6.33 $6.42 $3.61 221,828
2017-06-02 $6.37 $6.40 $6.32 $6.40 $3.60 246,764
2017-06-01 $6.45 $6.49 $6.29 $6.37 $3.58 424,318
2017-05-31 $6.42 $6.48 $6.41 $6.47 $3.64 183,868
2017-05-30 $6.43 $6.45 $6.40 $6.41 $3.61 93,006
2017-05-26 $6.39 $6.46 $6.39 $6.46 $3.63 223,159
2017-05-25 $6.31 $6.41 $6.27 $6.39 $3.59 160,154
2017-05-24 $6.31 $6.35 $6.23 $6.31 $3.55 208,239
2017-05-23 $6.23 $6.33 $6.23 $6.31 $3.55 228,069
2017-05-22 $6.26 $6.30 $6.20 $6.22 $3.50 217,826
2017-05-19 $6.16 $6.25 $6.12 $6.25 $3.52 140,653
2017-05-18 $6.06 $6.15 $6.02 $6.15 $3.46 101,096
2017-05-17 $6.09 $6.11 $6.03 $6.05 $3.40 96,712
2017-05-16 $6.10 $6.11 $6.07 $6.10 $3.43 149,850
2017-05-15 $6.05 $6.09 $6.04 $6.07 $3.41 69,422
2017-05-12 $6.03 $6.08 $6.00 $6.05 $3.40 132,369
2017-05-11 $6.06 $6.07 $6.00 $6.04 $3.40 138,006
2017-05-10 $6.08 $6.11 $6.05 $6.07 $3.41 97,302
2017-05-09 $6.04 $6.09 $6.02 $6.09 $3.43 120,705
2017-05-08 $6.01 $6.04 $6.00 $6.04 $3.40 106,504
2017-05-05 $6.00 $6.04 $6.00 $6.01 $3.38 144,502
2017-05-04 $6.01 $6.03 $6.00 $6.01 $3.38 92,951
2017-05-03 $5.96 $6.01 $5.96 $6.01 $3.38 134,899
2017-05-02 $6.00 $6.04 $5.97 $5.97 $3.36 172,278
2017-05-01 $6.00 $6.01 $5.97 $6.01 $3.38 117,789
2017-04-28 $5.97 $5.99 $5.96 $5.99 $3.37 71,066
2017-04-27 $5.98 $5.98 $5.93 $5.96 $3.35 103,837
2017-04-26 $5.96 $6.01 $5.95 $5.97 $3.36 180,265
2017-04-25 $5.95 $5.99 $5.94 $5.96 $3.35 63,936
2017-04-24 $5.95 $5.98 $5.89 $5.93 $3.34 206,022
2017-04-21 $5.92 $5.94 $5.86 $5.88 $3.31 113,929
2017-04-20 $5.95 $5.99 $5.90 $5.95 $3.35 177,070
2017-04-19 $5.92 $5.95 $5.90 $5.94 $3.34 110,737
2017-04-18 $5.89 $5.91 $5.83 $5.91 $3.32 150,835
2017-04-17 $5.85 $5.90 $5.84 $5.89 $3.31 421,032
2017-04-13 $5.86 $5.88 $5.84 $5.86 $3.30 195,903
2017-04-12 $5.84 $5.88 $5.83 $5.83 $3.28 308,638
2017-04-11 $5.83 $5.87 $5.82 $5.85 $3.29 197,566
2017-04-10 $5.82 $5.85 $5.81 $5.84 $3.28 76,847
2017-04-07 $5.84 $5.84 $5.82 $5.83 $3.28 67,414
2017-04-06 $5.80 $5.85 $5.80 $5.85 $3.29 137,188
2017-04-05 $5.77 $5.82 $5.75 $5.80 $3.26 214,883
2017-04-04 $5.80 $5.82 $5.79 $5.81 $3.27 141,525
2017-04-03 $5.84 $5.84 $5.78 $5.80 $3.26 190,229
2017-03-31 $5.78 $5.82 $5.78 $5.82 $3.27 104,821
2017-03-30 $5.79 $5.80 $5.76 $5.79 $3.26 112,768
2017-03-29 $5.70 $5.78 $5.67 $5.77 $3.25 171,936
2017-03-28 $5.70 $5.73 $5.70 $5.71 $3.21 90,467
2017-03-27 $5.69 $5.71 $5.66 $5.70 $3.21 104,700
2017-03-24 $5.74 $5.75 $5.70 $5.73 $3.22 91,501
2017-03-23 $5.65 $5.74 $5.65 $5.74 $3.23 133,843
2017-03-22 $5.66 $5.68 $5.65 $5.65 $3.18 122,524
2017-03-21 $5.69 $5.70 $5.65 $5.67 $3.19 126,995
2017-03-20 $5.70 $5.70 $5.66 $5.68 $3.19 80,549
2017-03-17 $5.60 $5.71 $5.59 $5.68 $3.19 165,469
2017-03-16 $5.56 $5.61 $5.55 $5.61 $3.16 134,158
2017-03-15 $5.54 $5.57 $5.51 $5.56 $3.13 149,393
2017-03-14 $5.52 $5.54 $5.51 $5.52 $3.10 94,974
2017-03-13 $5.59 $5.60 $5.51 $5.55 $3.12 305,989
2017-03-10 $5.70 $5.70 $5.67 $5.69 $3.12 293,809
2017-03-09 $5.67 $5.71 $5.65 $5.66 $3.11 305,555
2017-03-08 $5.71 $5.73 $5.66 $5.66 $3.11 156,997
2017-03-07 $5.68 $5.71 $5.68 $5.69 $3.12 107,341
2017-03-06 $5.70 $5.72 $5.70 $5.70 $3.13 112,878
2017-03-03 $5.70 $5.72 $5.69 $5.72 $3.14 154,335
2017-03-02 $5.68 $5.75 $5.68 $5.69 $3.12 279,662
2017-03-01 $5.71 $5.73 $5.69 $5.69 $3.12 155,610
2017-02-28 $5.67 $5.69 $5.67 $5.68 $3.12 97,250
2017-02-27 $5.65 $5.70 $5.65 $5.70 $3.13 95,276
2017-02-24 $5.65 $5.68 $5.62 $5.67 $3.11 175,230
2017-02-23 $5.63 $5.67 $5.61 $5.66 $3.11 127,873
2017-02-22 $5.61 $5.62 $5.58 $5.60 $3.07 206,250
2017-02-21 $5.61 $5.65 $5.59 $5.64 $3.10 181,289
2017-02-17 $5.62 $5.64 $5.57 $5.59 $3.07 158,917
2017-02-16 $5.69 $5.69 $5.64 $5.66 $3.11 121,533
2017-02-15 $5.66 $5.69 $5.62 $5.69 $3.12 228,494
2017-02-14 $5.66 $5.70 $5.61 $5.70 $3.13 252,956
2017-02-13 $5.65 $5.71 $5.64 $5.69 $3.12 140,929
2017-02-10 $5.61 $5.66 $5.61 $5.65 $3.10 172,834
2017-02-09 $5.58 $5.62 $5.57 $5.62 $3.09 179,889
2017-02-08 $5.63 $5.63 $5.57 $5.58 $3.06 198,324
2017-02-07 $5.60 $5.65 $5.58 $5.62 $3.09 192,859
2017-02-06 $5.61 $5.63 $5.60 $5.60 $3.07 138,793
2017-02-03 $5.66 $5.67 $5.64 $5.64 $3.10 93,328
2017-02-02 $5.62 $5.67 $5.59 $5.65 $3.10 302,675
2017-02-01 $5.54 $5.65 $5.53 $5.62 $3.09 320,905
2017-01-31 $5.54 $5.56 $5.52 $5.55 $3.05 198,722
2017-01-30 $5.57 $5.58 $5.51 $5.53 $3.04 228,720
2017-01-27 $5.62 $5.63 $5.57 $5.60 $3.07 234,244
2017-01-26 $5.60 $5.62 $5.58 $5.62 $3.09 145,194
2017-01-25 $5.58 $5.61 $5.58 $5.60 $3.07 154,880
2017-01-24 $5.58 $5.60 $5.56 $5.59 $3.07 141,166
2017-01-23 $5.58 $5.59 $5.54 $5.56 $3.05 167,810
2017-01-20 $5.57 $5.58 $5.55 $5.58 $3.06 137,706
2017-01-19 $5.59 $5.62 $5.54 $5.55 $3.05 138,205
2017-01-18 $5.60 $5.62 $5.58 $5.61 $3.08 207,856
2017-01-17 $5.61 $5.63 $5.58 $5.62 $3.09 234,660
2017-01-13 $5.56 $5.64 $5.54 $5.64 $3.10 194,977
2017-01-12 $5.55 $5.58 $5.52 $5.53 $3.04 152,156
2017-01-11 $5.59 $5.59 $5.53 $5.58 $3.06 315,799
2017-01-10 $5.56 $5.58 $5.53 $5.58 $3.06 59,561
2017-01-09 $5.56 $5.58 $5.53 $5.57 $3.06 49,482
2017-01-06 $5.56 $5.60 $5.54 $5.59 $3.07 194,249
2017-01-05 $5.59 $5.59 $5.54 $5.59 $3.07 278,729
2017-01-04 $5.57 $5.60 $5.52 $5.59 $3.07 368,636
2017-01-03 $5.47 $5.62 $5.45 $5.59 $3.07 601,484
2016-12-30 $5.42 $5.46 $5.42 $5.45 $2.99 334,589
2016-12-29 $5.43 $5.44 $5.42 $5.44 $2.99 203,985
2016-12-28 $5.42 $5.43 $5.39 $5.42 $2.98 449,812
2016-12-27 $5.34 $5.42 $5.34 $5.39 $2.96 171,233
2016-12-23 $5.35 $5.40 $5.34 $5.34 $2.93 187,233
2016-12-22 $5.38 $5.41 $5.34 $5.37 $2.95 619,242
2016-12-21 $5.38 $5.41 $5.36 $5.39 $2.96 546,032
2016-12-20 $5.34 $5.38 $5.34 $5.38 $2.95 239,449
2016-12-19 $5.37 $5.39 $5.33 $5.33 $2.93 264,157
2016-12-16 $5.35 $5.37 $5.33 $5.36 $2.94 259,291
2016-12-15 $5.30 $5.35 $5.28 $5.33 $2.93 383,606
2016-12-14 $5.33 $5.40 $5.30 $5.30 $2.91 441,396
2016-12-13 $5.31 $5.38 $5.30 $5.36 $2.94 462,738
2016-12-12 $5.34 $5.34 $5.27 $5.29 $2.90 272,707
2016-12-09 $5.45 $5.49 $5.41 $5.49 $2.94 369,294
2016-12-08 $5.40 $5.45 $5.34 $5.44 $2.91 385,071
2016-12-07 $5.34 $5.42 $5.32 $5.40 $2.89 262,563
2016-12-06 $5.34 $5.35 $5.29 $5.34 $2.86 255,329
2016-12-05 $5.29 $5.33 $5.29 $5.30 $2.84 309,280
2016-12-02 $5.28 $5.31 $5.28 $5.28 $2.83 404,601
2016-12-01 $5.29 $5.32 $5.28 $5.30 $2.84 246,073
2016-11-30 $5.38 $5.38 $5.29 $5.30 $2.84 970,142
2016-11-29 $5.31 $5.39 $5.31 $5.36 $2.87 368,344
2016-11-28 $5.25 $5.34 $5.23 $5.32 $2.85 370,785
2016-11-25 $5.33 $5.38 $5.26 $5.28 $2.83 216,819
2016-11-23 $5.28 $5.36 $5.28 $5.33 $2.85 323,649
2016-11-22 $5.24 $5.31 $5.24 $5.31 $2.84 280,118
2016-11-21 $5.21 $5.22 $5.19 $5.22 $2.79 194,907
2016-11-18 $5.18 $5.23 $5.18 $5.21 $2.79 192,466
2016-11-17 $5.22 $5.26 $5.19 $5.21 $2.79 346,962
2016-11-16 $5.18 $5.21 $5.17 $5.18 $2.77 176,415
2016-11-15 $5.16 $5.25 $5.16 $5.23 $2.80 235,924
2016-11-14 $5.21 $5.22 $5.13 $5.17 $2.77 334,316
2016-11-11 $5.27 $5.28 $5.18 $5.21 $2.79 269,928
2016-11-10 $5.37 $5.40 $5.28 $5.29 $2.83 277,553
2016-11-09 $5.33 $5.42 $5.30 $5.39 $2.89 154,739
2016-11-08 $5.37 $5.43 $5.35 $5.40 $2.89 147,486
2016-11-07 $5.36 $5.43 $5.36 $5.41 $2.90 121,639
2016-11-04 $5.33 $5.36 $5.32 $5.32 $2.85 173,933
2016-11-03 $5.40 $5.42 $5.35 $5.35 $2.86 134,912
2016-11-02 $5.47 $5.47 $5.40 $5.43 $2.91 335,946
2016-11-01 $5.52 $5.52 $5.46 $5.49 $2.94 151,409
2016-10-31 $5.52 $5.57 $5.52 $5.54 $2.97 182,766
2016-10-28 $5.51 $5.55 $5.51 $5.52 $2.96 121,254
2016-10-27 $5.57 $5.59 $5.52 $5.52 $2.96 111,076
2016-10-26 $5.53 $5.59 $5.53 $5.57 $2.98 169,885
2016-10-25 $5.55 $5.57 $5.54 $5.54 $2.97 155,801
2016-10-24 $5.55 $5.57 $5.54 $5.55 $2.97 130,268
2016-10-21 $5.57 $5.57 $5.53 $5.55 $2.97 149,585
2016-10-20 $5.55 $5.60 $5.53 $5.58 $2.99 172,168
2016-10-19 $5.56 $5.60 $5.56 $5.58 $2.99 195,488
2016-10-18 $5.53 $5.56 $5.52 $5.54 $2.97 130,209
2016-10-17 $5.55 $5.55 $5.49 $5.50 $2.94 227,025
2016-10-14 $5.57 $5.58 $5.55 $5.58 $2.98 68,833
2016-10-13 $5.55 $5.60 $5.53 $5.53 $2.96 74,427
2016-10-12 $5.59 $5.60 $5.55 $5.58 $2.99 124,322
2016-10-11 $5.63 $5.64 $5.58 $5.59 $2.99 107,463
2016-10-10 $5.65 $5.65 $5.60 $5.65 $3.03 147,430
2016-10-07 $5.66 $5.68 $5.62 $5.63 $3.01 103,700
2016-10-06 $5.70 $5.72 $5.65 $5.69 $3.05 115,224
2016-10-05 $5.77 $5.78 $5.70 $5.71 $3.06 92,347
2016-10-04 $5.81 $5.82 $5.75 $5.76 $3.08 154,529
2016-10-03 $5.79 $5.83 $5.78 $5.80 $3.11 153,828
2016-09-30 $5.83 $5.84 $5.80 $5.81 $3.11 85,336
2016-09-29 $5.80 $5.82 $5.77 $5.80 $3.11 244,492
2016-09-28 $5.82 $5.83 $5.77 $5.79 $3.10 173,755
2016-09-27 $5.77 $5.82 $5.74 $5.79 $3.10 185,484
2016-09-26 $5.76 $5.78 $5.72 $5.76 $3.08 219,939
2016-09-23 $5.75 $5.79 $5.74 $5.78 $3.09 153,344
2016-09-22 $5.82 $5.84 $5.78 $5.79 $3.10 280,752
2016-09-21 $5.71 $5.78 $5.71 $5.77 $3.09 343,794
2016-09-20 $5.73 $5.74 $5.68 $5.70 $3.05 208,880
2016-09-19 $5.68 $5.72 $5.68 $5.70 $3.05 125,398
2016-09-16 $5.71 $5.73 $5.67 $5.67 $3.04 120,248
2016-09-15 $5.69 $5.74 $5.68 $5.73 $3.07 162,517
2016-09-14 $5.77 $5.77 $5.68 $5.71 $3.06 142,269
2016-09-13 $5.79 $5.82 $5.74 $5.76 $3.08 163,833
2016-09-12 $5.81 $5.87 $5.78 $5.87 $3.14 208,247
2016-09-09 $5.96 $5.99 $5.95 $5.95 $3.11 203,457
2016-09-08 $6.02 $6.04 $5.99 $6.02 $3.15 279,987
2016-09-07 $5.96 $6.02 $5.96 $6.02 $3.15 198,119
2016-09-06 $5.92 $5.99 $5.90 $5.96 $3.12 205,638
2016-09-02 $5.92 $5.96 $5.88 $5.89 $3.08 1,385,503
2016-09-01 $5.94 $5.94 $5.89 $5.90 $3.09 212,897
2016-08-31 $5.95 $5.96 $5.90 $5.91 $3.09 215,566
2016-08-30 $5.95 $5.97 $5.93 $5.93 $3.10 238,948
2016-08-29 $6.00 $6.02 $5.95 $5.97 $3.12 399,432
2016-08-26 $5.98 $6.03 $5.98 $6.02 $3.15 184,860
2016-08-25 $6.00 $6.04 $5.95 $5.97 $3.12 294,033
2016-08-24 $6.04 $6.05 $5.98 $5.98 $3.13 135,560
2016-08-23 $6.07 $6.07 $6.00 $6.02 $3.15 220,822
2016-08-22 $6.04 $6.04 $6.00 $6.04 $3.16 157,951
2016-08-19 $6.06 $6.06 $6.01 $6.03 $3.16 141,211
2016-08-18 $5.99 $6.05 $5.98 $6.03 $3.16 121,744
2016-08-17 $6.01 $6.03 $5.97 $6.01 $3.15 81,458
2016-08-16 $6.01 $6.01 $5.96 $6.01 $3.15 108,793
2016-08-15 $5.99 $6.03 $5.99 $6.01 $3.15 197,877
2016-08-12 $6.02 $6.05 $5.99 $6.01 $3.15 107,111
2016-08-11 $6.02 $6.05 $6.00 $6.02 $3.15 165,292
2016-08-10 $6.01 $6.03 $5.99 $6.03 $3.16 150,832
2016-08-09 $5.97 $6.03 $5.97 $6.00 $3.14 120,590
2016-08-08 $5.98 $6.00 $5.96 $5.98 $3.13 167,723
2016-08-05 $6.03 $6.07 $5.99 $5.99 $3.14 140,043
2016-08-04 $6.00 $6.01 $5.97 $6.01 $3.15 127,441
2016-08-03 $6.03 $6.05 $5.94 $6.02 $3.15 206,253
2016-08-02 $6.10 $6.10 $6.03 $6.04 $3.16 149,633
2016-08-01 $6.12 $6.13 $6.08 $6.10 $3.19 142,140
2016-07-29 $6.09 $6.13 $6.06 $6.11 $3.20 124,225
2016-07-28 $6.01 $6.11 $6.01 $6.10 $3.19 153,984
2016-07-27 $6.07 $6.09 $6.00 $6.04 $3.16 493,023
2016-07-26 $6.05 $6.09 $6.00 $6.09 $3.19 207,334
2016-07-25 $6.08 $6.08 $6.04 $6.06 $3.17 206,207
2016-07-22 $6.04 $6.10 $6.04 $6.09 $3.19 113,759
2016-07-21 $6.08 $6.10 $6.03 $6.03 $3.16 146,084
2016-07-20 $6.05 $6.11 $6.04 $6.07 $3.18 132,060
2016-07-19 $6.02 $6.09 $6.01 $6.05 $3.17 102,140
2016-07-18 $6.08 $6.09 $6.04 $6.04 $3.16 205,585
2016-07-15 $6.12 $6.12 $6.05 $6.06 $3.17 143,700
2016-07-14 $6.12 $6.15 $6.06 $6.15 $3.22 388,994
2016-07-13 $6.01 $6.12 $6.01 $6.05 $3.17 384,889
2016-07-12 $6.05 $6.05 $6.01 $6.01 $3.15 163,450
2016-07-11 $6.04 $6.04 $6.00 $6.01 $3.15 187,983
2016-07-08 $6.02 $6.02 $5.98 $6.01 $3.15 107,310
2016-07-07 $6.00 $6.00 $5.94 $5.96 $3.12 58,293
2016-07-06 $5.97 $6.01 $5.94 $5.99 $3.14 167,955
2016-07-05 $6.00 $6.06 $5.95 $5.99 $3.14 158,108
2016-07-01 $6.02 $6.05 $5.99 $6.04 $3.16 181,837
2016-06-30 $5.95 $5.98 $5.92 $5.97 $3.12 144,656
2016-06-29 $5.81 $5.90 $5.81 $5.90 $3.09 291,062
2016-06-28 $5.59 $5.73 $5.59 $5.72 $2.99 288,985
2016-06-27 $5.70 $5.73 $5.52 $5.53 $2.89 349,805
2016-06-24 $5.86 $5.88 $5.75 $5.82 $3.05 288,662
2016-06-23 $6.08 $6.09 $6.00 $6.04 $3.16 221,105
2016-06-22 $6.06 $6.06 $6.00 $6.01 $3.15 105,101
2016-06-21 $6.03 $6.06 $5.98 $6.06 $3.17 213,958
2016-06-20 $6.02 $6.02 $5.94 $5.99 $3.14 215,014
2016-06-17 $5.84 $5.97 $5.83 $5.94 $3.11 133,363
2016-06-16 $5.88 $5.88 $5.82 $5.83 $3.05 164,692
2016-06-15 $5.91 $5.92 $5.87 $5.88 $3.08 119,491
2016-06-14 $5.88 $5.90 $5.87 $5.89 $3.08 172,341
2016-06-13 $6.02 $6.07 $5.90 $5.90 $3.09 196,889
2016-06-10 $6.23 $6.23 $6.15 $6.15 $3.15 189,403
2016-06-09 $6.28 $6.34 $6.19 $6.24 $3.19 184,675
2016-06-08 $6.19 $6.29 $6.18 $6.29 $3.22 189,544
2016-06-07 $6.17 $6.18 $6.14 $6.18 $3.16 193,356
2016-06-06 $6.10 $6.22 $6.09 $6.22 $3.18 260,367
2016-06-03 $6.10 $6.12 $6.07 $6.12 $3.13 132,353
2016-06-02 $6.06 $6.15 $6.04 $6.12 $3.13 867,673
2016-06-01 $6.05 $6.10 $6.04 $6.10 $3.12 215,766
2016-05-31 $6.08 $6.09 $6.04 $6.06 $3.10 100,550
2016-05-27 $6.11 $6.11 $6.05 $6.07 $3.11 159,656
2016-05-26 $6.05 $6.11 $6.05 $6.08 $3.11 273,751
2016-05-25 $5.98 $6.03 $5.98 $6.01 $3.08 86,659
2016-05-24 $5.95 $5.97 $5.93 $5.95 $3.04 110,083
2016-05-23 $5.91 $5.93 $5.90 $5.92 $3.03 128,387
2016-05-20 $5.90 $5.94 $5.88 $5.91 $3.02 100,430
2016-05-19 $5.89 $5.91 $5.86 $5.88 $3.01 252,261
2016-05-18 $5.96 $6.00 $5.87 $5.87 $3.00 166,864
2016-05-17 $6.00 $6.00 $5.97 $5.97 $3.05 142,851
2016-05-16 $5.95 $6.00 $5.94 $5.99 $3.06 187,005
2016-05-13 $5.99 $6.00 $5.95 $5.96 $3.05 103,418
2016-05-12 $6.02 $6.02 $5.97 $6.01 $3.08 141,774
2016-05-11 $6.03 $6.03 $5.96 $5.99 $3.06 192,803
2016-05-10 $6.00 $6.05 $6.00 $6.04 $3.09 154,874
2016-05-09 $5.96 $6.00 $5.96 $6.00 $3.07 200,918
2016-05-06 $5.96 $5.99 $5.94 $5.98 $3.06 193,747
2016-05-05 $6.01 $6.04 $5.98 $5.98 $3.06 168,304
2016-05-04 $6.00 $6.03 $5.99 $6.02 $3.08 152,250
2016-05-03 $6.06 $6.07 $6.00 $6.04 $3.09 146,147
2016-05-02 $6.05 $6.10 $6.02 $6.08 $3.11 142,645
2016-04-29 $6.04 $6.05 $6.00 $6.05 $3.10 161,267
2016-04-28 $6.04 $6.07 $6.02 $6.03 $3.09 156,725
2016-04-27 $6.04 $6.07 $6.00 $6.04 $3.09 229,849
2016-04-26 $5.98 $6.03 $5.95 $6.02 $3.08 174,427
2016-04-25 $5.90 $5.96 $5.88 $5.94 $3.04 223,517
2016-04-22 $5.95 $5.98 $5.88 $5.90 $3.02 214,690
2016-04-21 $6.08 $6.08 $5.96 $5.98 $3.06 167,579
2016-04-20 $6.03 $6.09 $6.03 $6.06 $3.10 250,436
2016-04-19 $6.03 $6.06 $6.03 $6.04 $3.09 116,367
2016-04-18 $5.92 $6.06 $5.92 $6.02 $3.08 317,626
2016-04-15 $5.92 $5.98 $5.90 $5.95 $3.04 147,487
2016-04-14 $6.00 $6.00 $5.95 $5.97 $3.05 117,618
2016-04-13 $5.96 $5.98 $5.95 $5.98 $3.06 125,794
2016-04-12 $5.93 $5.94 $5.88 $5.90 $3.02 152,410
2016-04-11 $5.88 $5.95 $5.86 $5.90 $3.02 200,866
2016-04-08 $5.82 $5.89 $5.82 $5.84 $2.99 130,124
2016-04-07 $5.85 $5.86 $5.78 $5.80 $2.97 284,880
2016-04-06 $5.87 $5.87 $5.81 $5.84 $2.99 196,784
2016-04-05 $5.87 $5.87 $5.78 $5.82 $2.98 211,350
2016-04-04 $5.99 $5.99 $5.82 $5.88 $3.01 498,028
2016-04-01 $5.96 $5.99 $5.89 $5.99 $3.06 282,703
2016-03-31 $5.93 $5.97 $5.90 $5.97 $3.05 146,524
2016-03-30 $5.93 $5.96 $5.89 $5.94 $3.04 140,204
2016-03-29 $5.82 $5.88 $5.79 $5.88 $3.01 225,278
2016-03-28 $5.81 $5.82 $5.78 $5.81 $2.97 105,412
2016-03-24 $5.80 $5.81 $5.74 $5.81 $2.97 225,711
2016-03-23 $5.85 $5.86 $5.80 $5.82 $2.98 161,314
2016-03-22 $5.84 $5.86 $5.82 $5.83 $2.98 153,141
2016-03-21 $5.89 $5.90 $5.83 $5.85 $2.99 165,103
2016-03-18 $5.83 $5.89 $5.83 $5.87 $3.00 163,795
2016-03-17 $5.77 $5.86 $5.77 $5.85 $2.99 142,049
2016-03-16 $5.74 $5.78 $5.70 $5.77 $2.95 150,843
2016-03-15 $5.71 $5.75 $5.70 $5.72 $2.93 92,767
2016-03-14 $5.76 $5.77 $5.72 $5.74 $2.94 154,548
2016-03-11 $5.74 $5.77 $5.69 $5.75 $2.94 172,035
2016-03-10 $5.86 $5.90 $5.80 $5.80 $2.90 150,797
2016-03-09 $5.83 $5.85 $5.80 $5.82 $2.91 128,229
2016-03-08 $5.77 $5.84 $5.77 $5.83 $2.91 122,104
2016-03-07 $5.85 $5.86 $5.77 $5.80 $2.90 156,097
2016-03-04 $5.84 $5.89 $5.81 $5.87 $2.93 198,976
2016-03-03 $5.83 $5.84 $5.77 $5.84 $2.92 461,689
2016-03-02 $5.75 $5.82 $5.72 $5.80 $2.90 320,478
2016-03-01 $5.73 $5.78 $5.69 $5.77 $2.88 195,173
2016-02-29 $5.70 $5.73 $5.66 $5.69 $2.84 189,892
2016-02-26 $5.70 $5.72 $5.67 $5.69 $2.84 210,360
2016-02-25 $5.56 $5.68 $5.55 $5.65 $2.82 201,421
2016-02-24 $5.52 $5.57 $5.48 $5.56 $2.78 228,436
2016-02-23 $5.52 $5.58 $5.52 $5.55 $2.77 278,133
2016-02-22 $5.51 $5.54 $5.50 $5.52 $2.76 338,047
2016-02-19 $5.50 $5.50 $5.42 $5.44 $2.72 784,290
2016-02-18 $5.59 $5.59 $5.53 $5.54 $2.77 185,591
2016-02-17 $5.53 $5.59 $5.47 $5.59 $2.79 141,012
2016-02-16 $5.48 $5.50 $5.41 $5.47 $2.73 290,398
2016-02-12 $5.35 $5.44 $5.33 $5.40 $2.70 251,216
2016-02-11 $5.37 $5.38 $5.26 $5.34 $2.67 301,117
2016-02-10 $5.40 $5.46 $5.39 $5.44 $2.72 214,606
2016-02-09 $5.45 $5.49 $5.34 $5.38 $2.69 260,063
2016-02-08 $5.64 $5.64 $5.49 $5.49 $2.74 483,870
2016-02-05 $5.72 $5.76 $5.65 $5.66 $2.83 226,128
2016-02-04 $5.74 $5.78 $5.70 $5.76 $2.88 153,910
2016-02-03 $5.72 $5.74 $5.62 $5.73 $2.86 295,512
2016-02-02 $5.73 $5.75 $5.65 $5.68 $2.84 232,110
2016-02-01 $5.80 $5.80 $5.73 $5.76 $2.88 382,828
2016-01-29 $5.70 $5.78 $5.63 $5.78 $2.89 297,262
2016-01-28 $5.56 $5.67 $5.55 $5.66 $2.83 477,669
2016-01-27 $5.54 $5.57 $5.46 $5.53 $2.76 178,477
2016-01-26 $5.39 $5.57 $5.36 $5.54 $2.77 259,539
2016-01-25 $5.40 $5.42 $5.37 $5.39 $2.69 254,945
2016-01-22 $5.33 $5.43 $5.30 $5.43 $2.71 180,194
2016-01-21 $5.16 $5.30 $5.16 $5.26 $2.63 347,341
2016-01-20 $5.25 $5.26 $5.02 $5.15 $2.57 357,970
2016-01-19 $5.36 $5.39 $5.28 $5.30 $2.65 280,226
2016-01-15 $5.34 $5.39 $5.28 $5.36 $2.68 251,033
2016-01-14 $5.41 $5.49 $5.35 $5.45 $2.72 305,260
2016-01-13 $5.60 $5.60 $5.44 $5.45 $2.72 211,631
2016-01-12 $5.60 $5.64 $5.49 $5.58 $2.79 274,857
2016-01-11 $5.63 $5.70 $5.51 $5.55 $2.77 349,044
2016-01-08 $5.68 $5.68 $5.61 $5.61 $2.80 170,673
2016-01-07 $5.67 $5.69 $5.65 $5.66 $2.83 143,667
2016-01-06 $5.73 $5.76 $5.70 $5.72 $2.86 190,472
2016-01-05 $5.88 $5.88 $5.75 $5.77 $2.88 362,921
2016-01-04 $5.89 $5.90 $5.74 $5.85 $2.92 252,489
2015-12-31 $5.90 $5.92 $5.89 $5.92 $2.96 178,784
2015-12-30 $5.91 $5.93 $5.90 $5.92 $2.96 171,665
2015-12-29 $5.81 $5.93 $5.81 $5.90 $2.95 277,029
2015-12-28 $5.82 $5.85 $5.79 $5.81 $2.90 237,128
2015-12-24 $5.87 $5.87 $5.80 $5.85 $2.92 122,657
2015-12-23 $5.76 $5.88 $5.75 $5.86 $2.93 272,991
2015-12-22 $5.69 $5.74 $5.68 $5.73 $2.86 374,567
2015-12-21 $5.72 $5.73 $5.67 $5.69 $2.84 268,742
2015-12-18 $5.63 $5.72 $5.63 $5.68 $2.84 232,609
2015-12-17 $5.79 $5.79 $5.63 $5.63 $2.81 683,274
2015-12-16 $5.63 $5.79 $5.61 $5.75 $2.87 228,116
2015-12-15 $5.56 $5.63 $5.56 $5.62 $2.81 282,019
2015-12-14 $5.69 $5.70 $5.51 $5.56 $2.78 426,329
2015-12-11 $5.74 $5.77 $5.67 $5.67 $2.83 313,421
2015-12-10 $5.96 $6.02 $5.94 $5.97 $2.89 172,404
2015-12-09 $6.02 $6.04 $5.95 $5.97 $2.89 254,892
2015-12-08 $6.00 $6.01 $5.95 $6.01 $2.91 241,022
2015-12-07 $6.07 $6.09 $6.00 $6.03 $2.92 276,489
2015-12-04 $6.04 $6.11 $6.04 $6.11 $2.96 202,844
2015-12-03 $6.10 $6.10 $6.03 $6.07 $2.94 274,386
2015-12-02 $6.08 $6.10 $6.06 $6.10 $2.96 300,999
2015-12-01 $6.06 $6.10 $6.05 $6.10 $2.96 234,224
2015-11-30 $6.01 $6.06 $6.01 $6.06 $2.94 145,030
2015-11-27 $6.01 $6.06 $6.01 $6.04 $2.93 129,357
2015-11-25 $6.03 $6.03 $6.00 $6.03 $2.92 124,830
2015-11-24 $6.02 $6.07 $6.00 $6.03 $2.92 136,354
2015-11-23 $6.04 $6.10 $6.03 $6.08 $2.95 299,446
2015-11-20 $6.05 $6.06 $6.03 $6.06 $2.94 144,184
2015-11-19 $6.06 $6.09 $6.01 $6.05 $2.93 202,930
2015-11-18 $6.02 $6.06 $6.00 $6.05 $2.93 141,692
2015-11-17 $5.96 $6.05 $5.96 $6.01 $2.91 431,821
2015-11-16 $5.86 $5.98 $5.86 $5.93 $2.87 354,421
2015-11-13 $5.93 $5.98 $5.90 $5.91 $2.86 226,346
2015-11-12 $6.03 $6.07 $5.97 $5.97 $2.89 267,832
2015-11-11 $6.14 $6.19 $6.08 $6.08 $2.95 194,127
2015-11-10 $6.16 $6.19 $6.14 $6.14 $2.98 137,340
2015-11-09 $6.24 $6.26 $6.16 $6.20 $3.00 141,822
2015-11-06 $6.26 $6.28 $6.24 $6.26 $3.03 158,472
2015-11-05 $6.35 $6.35 $6.29 $6.30 $3.05 313,186
2015-11-04 $6.35 $6.35 $6.30 $6.31 $3.06 220,675
2015-11-03 $6.36 $6.40 $6.33 $6.40 $3.10 220,711
2015-11-02 $6.33 $6.38 $6.33 $6.37 $3.09 215,766
2015-10-30 $6.30 $6.33 $6.26 $6.33 $3.07 136,685
2015-10-29 $6.26 $6.29 $6.26 $6.28 $3.04 119,898
2015-10-28 $6.30 $6.33 $6.25 $6.30 $3.05 156,193
2015-10-27 $6.36 $6.40 $6.25 $6.25 $3.03 192,905
2015-10-26 $6.45 $6.46 $6.39 $6.39 $3.10 125,710
2015-10-23 $6.50 $6.52 $6.45 $6.48 $3.14 177,967
2015-10-22 $6.45 $6.50 $6.44 $6.48 $3.14 96,517
2015-10-21 $6.44 $6.46 $6.40 $6.41 $3.11 159,451
2015-10-20 $6.41 $6.42 $6.39 $6.41 $3.11 160,500
2015-10-19 $6.36 $6.48 $6.34 $6.41 $3.11 306,413
2015-10-16 $6.30 $6.42 $6.29 $6.41 $3.11 196,604
2015-10-15 $6.31 $6.31 $6.21 $6.31 $3.06 294,961