Allspring Global Dividend Opportunity Fund (EOD) Exchange: NYSE

  1. Profile
  2. Allspring Global Dividend Opportunity Fund (EOD)

Data as of April 24, 2024

$4.66 ($0.05) 1.08%

Allspring Global Dividend Opportunity Fund - Daily Information
Click for more stock information on Allspring Global Dividend Opportunity Fund.
Daily Information Data
Date April 24, 2024
Open $4.63
Previous Close $4.66
High $4.67
Low $4.62
Adjusted Open $4.63
Previous Adjusted Close $4.66
Adjusted High $4.67
Adjusted Low $4.62
Invest in Allspring Global Dividend Opportunity Fund (EOD)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Historical Stock Data for Allspring Global Dividend Opportunity Fund (EOD)
Date Open High Low Close Adj.Close Volume
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
2015-10-14 $6.26 $6.27 $6.18 $6.21 $3.01 309,911
2015-10-13 $6.22 $6.27 $6.20 $6.25 $3.03 270,680
2015-10-12 $6.28 $6.28 $6.24 $6.28 $3.04 111,265
2015-10-09 $6.27 $6.28 $6.19 $6.28 $3.04 260,293
2015-10-08 $6.15 $6.23 $6.13 $6.22 $3.01 185,557
2015-10-07 $6.11 $6.19 $6.09 $6.19 $3.00 247,628
2015-10-06 $6.06 $6.09 $6.05 $6.09 $2.95 135,432
2015-10-05 $6.01 $6.08 $5.97 $6.08 $2.95 199,247
2015-10-02 $5.87 $5.97 $5.85 $5.96 $2.89 202,703
2015-10-01 $5.91 $5.94 $5.85 $5.92 $2.87 300,431
2015-09-30 $5.90 $5.95 $5.89 $5.91 $2.86 209,676
2015-09-29 $5.93 $5.94 $5.83 $5.87 $2.84 191,508
2015-09-28 $6.02 $6.04 $5.94 $5.95 $2.88 207,224
2015-09-25 $6.05 $6.08 $6.04 $6.04 $2.93 133,289
2015-09-24 $6.08 $6.09 $6.00 $6.03 $2.92 313,060
2015-09-23 $6.03 $6.12 $6.03 $6.05 $2.93 114,214
2015-09-22 $6.06 $6.08 $6.03 $6.04 $2.93 105,139
2015-09-21 $6.13 $6.15 $6.11 $6.13 $2.97 191,694
2015-09-18 $6.09 $6.15 $6.09 $6.15 $2.98 169,932
2015-09-17 $6.11 $6.17 $6.10 $6.17 $2.99 129,994
2015-09-16 $6.11 $6.16 $6.10 $6.12 $2.97 219,688
2015-09-15 $6.06 $6.12 $6.02 $6.09 $2.95 151,745
2015-09-14 $6.10 $6.11 $6.06 $6.09 $2.95 241,984
2015-09-11 $6.12 $6.12 $6.06 $6.10 $2.96 87,344
2015-09-10 $6.24 $6.31 $6.24 $6.29 $2.96 164,048
2015-09-09 $6.39 $6.39 $6.21 $6.25 $2.94 295,190
2015-09-08 $6.29 $6.33 $6.26 $6.33 $2.98 96,772
2015-09-04 $6.26 $6.30 $6.22 $6.22 $2.93 120,374
2015-09-03 $6.31 $6.36 $6.31 $6.35 $2.99 105,510
2015-09-02 $6.28 $6.36 $6.27 $6.31 $2.97 165,132
2015-09-01 $6.23 $6.31 $6.20 $6.26 $2.95 128,089
2015-08-31 $6.32 $6.39 $6.30 $6.37 $3.00 116,711
2015-08-28 $6.31 $6.38 $6.31 $6.37 $3.00 122,320
2015-08-27 $6.36 $6.48 $6.32 $6.36 $2.99 209,994
2015-08-26 $6.24 $6.31 $6.17 $6.31 $2.97 160,124
2015-08-25 $6.25 $6.29 $6.12 $6.15 $2.89 293,675
2015-08-24 $6.14 $6.18 $6.03 $6.05 $2.85 438,098
2015-08-21 $6.44 $6.47 $6.38 $6.40 $3.01 206,120
2015-08-20 $6.52 $6.55 $6.45 $6.47 $3.05 163,884
2015-08-19 $6.57 $6.60 $6.49 $6.56 $3.09 238,293
2015-08-18 $6.60 $6.62 $6.54 $6.59 $3.10 200,581
2015-08-17 $6.59 $6.62 $6.57 $6.62 $3.12 255,033
2015-08-14 $6.61 $6.63 $6.58 $6.63 $3.12 239,605
2015-08-13 $6.59 $6.63 $6.59 $6.60 $3.11 292,921
2015-08-12 $6.62 $6.62 $6.55 $6.62 $3.12 183,956
2015-08-11 $6.64 $6.66 $6.60 $6.62 $3.12 95,101
2015-08-10 $6.63 $6.70 $6.63 $6.69 $3.15 146,707
2015-08-07 $6.70 $6.70 $6.63 $6.63 $3.12 114,124
2015-08-06 $6.81 $6.81 $6.71 $6.73 $3.17 205,900
2015-08-05 $6.75 $6.81 $6.75 $6.81 $3.21 383,722
2015-08-04 $6.76 $6.80 $6.74 $6.75 $3.18 139,147
2015-08-03 $6.78 $6.79 $6.75 $6.75 $3.18 168,301
2015-07-31 $6.78 $6.84 $6.77 $6.78 $3.19 202,939
2015-07-30 $6.77 $6.81 $6.75 $6.79 $3.20 209,158
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.