First Trust Spclty Fin Fncl Opptnts Fd (FGB) Exchange: NYSE

  1. Profile
  2. First Trust Spclty Fin Fncl Opptnts Fd (FGB)

Data as of Aug. 22, 2025

$4.11 ($-0.01) -0.24%

First Trust Spclty Fin Fncl Opptnts Fd - Daily Information
Click for more stock information on First Trust Spclty Fin Fncl Opptnts Fd.
Daily Information Data
Date Aug. 22, 2025
Open $4.15
Previous Close $4.11
High $4.15
Low $4.11
Adjusted Open $4.15
Previous Adjusted Close $4.11
Adjusted High $4.15
Adjusted Low $4.11
Invest in First Trust Spclty Fin Fncl Opptnts Fd (FGB)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for First Trust Spclty Fin Fncl Opptnts Fd (FGB)
Date Open High Low Close Adj.Close Volume
2025-06-20 $4.15 $4.15 $4.11 $4.11 $4.11 20,954
2025-06-18 $4.08 $4.14 $4.08 $4.12 $4.12 32,611
2025-06-17 $4.06 $4.08 $4.06 $4.08 $4.08 6,927
2025-06-16 $4.10 $4.12 $4.06 $4.07 $4.07 62,346
2025-06-13 $4.17 $4.17 $4.10 $4.12 $4.12 14,446
2025-06-12 $4.14 $4.16 $4.12 $4.14 $4.14 29,341
2025-06-11 $4.18 $4.20 $4.15 $4.15 $4.15 12,536
2025-06-10 $4.16 $4.18 $4.16 $4.16 $4.16 8,148
2025-06-09 $4.11 $4.17 $4.11 $4.14 $4.14 33,862
2025-06-06 $4.25 $4.25 $4.07 $4.11 $4.11 162,331
2025-06-05 $4.05 $4.05 $3.98 $4.00 $4.00 18,771
2025-06-04 $4.00 $4.06 $4.00 $4.05 $4.05 17,045
2025-06-03 $3.99 $4.01 $3.99 $4.00 $4.00 3,444
2025-06-02 $4.06 $4.07 $3.97 $4.02 $4.02 36,895
2025-05-30 $4.09 $4.09 $4.00 $4.02 $4.02 58,123
2025-05-29 $4.05 $4.11 $4.00 $4.11 $4.11 55,568
2025-05-28 $3.98 $4.01 $3.98 $3.99 $3.99 10,843
2025-05-27 $3.95 $4.01 $3.95 $3.97 $3.97 25,314
2025-05-23 $3.99 $3.99 $3.94 $3.94 $3.94 5,363
2025-05-22 $3.95 $4.25 $3.93 $3.99 $3.99 36,373
2025-05-21 $4.09 $4.14 $4.06 $4.07 $3.97 47,138
2025-05-20 $4.09 $4.16 $4.09 $4.10 $4.10 27,767
2025-05-19 $4.04 $4.10 $4.04 $4.10 $4.10 15,601
2025-05-16 $4.01 $4.07 $4.01 $4.05 $4.05 31,064
2025-05-15 $4.10 $4.10 $4.00 $4.00 $4.00 17,975
2025-05-14 $4.00 $4.06 $4.00 $4.02 $4.02 17,536
2025-05-13 $4.00 $4.04 $3.98 $4.00 $4.00 35,692
2025-05-12 $3.93 $4.00 $3.90 $3.98 $3.98 40,843
2025-05-09 $3.86 $3.94 $3.85 $3.88 $3.88 62,813
2025-05-08 $3.88 $3.88 $3.82 $3.85 $3.85 21,238
2025-05-07 $3.88 $3.88 $3.81 $3.83 $3.83 82,366
2025-05-06 $3.86 $3.86 $3.76 $3.83 $3.83 40,975
2025-05-05 $3.83 $3.89 $3.83 $3.83 $3.83 23,221
2025-05-02 $3.89 $3.92 $3.84 $3.87 $3.87 17,138
2025-05-01 $3.86 $3.95 $3.84 $3.87 $3.87 27,462
2025-04-30 $3.95 $3.95 $3.77 $3.87 $3.87 58,095
2025-04-29 $3.96 $3.96 $3.90 $3.92 $3.92 40,253
2025-04-28 $3.96 $3.96 $3.89 $3.94 $3.94 23,901
2025-04-25 $3.91 $3.94 $3.90 $3.94 $3.94 8,044
2025-04-24 $3.88 $3.90 $3.84 $3.89 $3.89 19,094
2025-04-23 $3.85 $3.88 $3.85 $3.87 $3.87 12,273
2025-04-22 $3.77 $3.79 $3.71 $3.77 $3.77 37,473
2025-04-21 $3.80 $3.80 $3.71 $3.73 $3.73 25,346
2025-04-17 $3.80 $3.87 $3.79 $3.85 $3.85 24,715
2025-04-16 $3.76 $3.81 $3.75 $3.77 $3.77 19,739
2025-04-15 $3.83 $3.83 $3.74 $3.78 $3.78 38,609
2025-04-14 $3.72 $3.79 $3.72 $3.78 $3.78 31,354
2025-04-11 $3.61 $3.82 $3.61 $3.67 $3.67 20,786
2025-04-10 $3.79 $3.79 $3.66 $3.70 $3.70 11,739
2025-04-09 $3.39 $3.80 $3.39 $3.78 $3.78 89,097
2025-04-08 $3.74 $3.82 $3.59 $3.62 $3.62 87,672
2025-04-07 $3.53 $3.79 $3.53 $3.65 $3.65 43,825
2025-04-04 $4.07 $4.07 $3.71 $3.86 $3.86 110,027
2025-04-03 $4.34 $4.34 $4.15 $4.16 $4.16 63,788
2025-04-02 $4.26 $4.32 $4.26 $4.28 $4.28 6,443
2025-04-01 $4.32 $4.32 $4.26 $4.28 $4.28 23,989
2025-03-31 $4.27 $4.31 $4.26 $4.30 $4.30 16,496
2025-03-28 $4.34 $4.34 $4.29 $4.30 $4.30 36,632
2025-03-27 $4.36 $4.36 $4.31 $4.34 $4.34 21,141
2025-03-26 $4.33 $4.34 $4.30 $4.31 $4.31 6,944
2025-03-25 $4.29 $4.37 $4.29 $4.32 $4.32 61,137
2025-03-24 $4.29 $4.34 $4.29 $4.31 $4.31 21,090
2025-03-21 $4.34 $4.34 $4.25 $4.25 $4.25 75,803
2025-03-20 $4.29 $4.33 $4.28 $4.31 $4.31 19,684
2025-03-19 $4.25 $4.29 $4.25 $4.27 $4.27 31,996
2025-03-18 $4.20 $4.24 $4.20 $4.24 $4.24 7,387
2025-03-17 $4.13 $4.22 $4.13 $4.18 $4.18 21,633
2025-03-14 $4.14 $4.16 $4.12 $4.15 $4.15 14,363
2025-03-13 $4.18 $4.18 $4.10 $4.12 $4.12 14,816
2025-03-12 $4.20 $4.22 $4.16 $4.17 $4.17 21,627
2025-03-11 $4.21 $4.26 $4.18 $4.18 $4.18 43,862
2025-03-10 $4.25 $4.26 $4.22 $4.22 $4.22 43,027
2025-03-07 $4.23 $4.27 $4.21 $4.26 $4.26 55,709
2025-03-06 $4.28 $4.30 $4.21 $4.24 $4.24 35,449
2025-03-05 $4.40 $4.40 $4.30 $4.31 $4.31 27,079
2025-03-04 $4.45 $4.47 $4.38 $4.40 $4.40 44,310
2025-03-03 $4.47 $4.49 $4.44 $4.45 $4.45 36,858
2025-02-28 $4.47 $4.50 $4.40 $4.41 $4.41 59,514
2025-02-27 $4.47 $4.47 $4.39 $4.41 $4.41 53,056
2025-02-26 $4.42 $4.48 $4.39 $4.39 $4.39 37,071
2025-02-25 $4.43 $4.48 $4.42 $4.42 $4.42 31,356
2025-02-24 $4.50 $4.50 $4.42 $4.48 $4.48 32,224
2025-02-21 $4.62 $4.64 $4.54 $4.61 $4.61 75,127
2025-02-20 $4.53 $4.63 $4.53 $4.58 $4.58 57,009
2025-02-19 $4.50 $4.55 $4.50 $4.53 $4.53 19,571
2025-02-18 $4.45 $4.52 $4.45 $4.50 $4.50 90,657
2025-02-14 $4.50 $4.50 $4.48 $4.50 $4.50 13,915
2025-02-13 $4.49 $4.50 $4.42 $4.42 $4.42 59,803
2025-02-12 $4.41 $4.55 $4.40 $4.54 $4.54 19,858
2025-02-11 $4.42 $4.48 $4.42 $4.43 $4.43 27,329
2025-02-10 $4.47 $4.48 $4.44 $4.44 $4.44 25,652
2025-02-07 $4.44 $4.51 $4.44 $4.45 $4.45 25,128
2025-02-06 $4.50 $4.50 $4.44 $4.45 $4.45 24,819
2025-02-05 $4.53 $4.53 $4.42 $4.44 $4.44 25,723
2025-02-04 $4.47 $4.49 $4.46 $4.47 $4.47 19,316
2025-02-03 $4.44 $4.45 $4.39 $4.44 $4.44 11,380
2025-01-31 $4.42 $4.48 $4.41 $4.41 $4.41 69,725
2025-01-30 $4.42 $4.44 $4.39 $4.43 $4.43 49,989
2025-01-29 $4.43 $4.45 $4.41 $4.41 $4.41 17,858
2025-01-28 $4.43 $4.47 $4.42 $4.43 $4.43 26,512
2025-01-27 $4.34 $4.43 $4.34 $4.40 $4.40 23,731
2025-01-24 $4.44 $4.48 $4.37 $4.39 $4.39 35,498
2025-01-23 $4.43 $4.44 $4.36 $4.42 $4.42 216,349
2025-01-22 $4.40 $4.45 $4.36 $4.41 $4.41 18,403
2025-01-21 $4.41 $4.42 $4.35 $4.37 $4.37 36,466
2025-01-17 $4.32 $4.39 $4.30 $4.38 $4.38 18,268
2025-01-16 $4.27 $4.36 $4.25 $4.31 $4.31 31,909
2025-01-15 $4.29 $4.35 $4.27 $4.30 $4.30 29,135
2025-01-14 $4.23 $4.30 $4.22 $4.22 $4.22 27,036
2025-01-13 $4.18 $4.25 $4.17 $4.21 $4.21 28,468
2025-01-10 $4.22 $4.32 $4.17 $4.27 $4.27 68,823
2025-01-08 $4.24 $4.29 $4.24 $4.25 $4.25 10,548
2025-01-07 $4.35 $4.35 $4.23 $4.27 $4.27 35,485
2025-01-06 $4.33 $4.38 $4.30 $4.36 $4.36 42,758
2025-01-03 $4.31 $4.37 $4.31 $4.36 $4.36 18,940
2025-01-02 $4.23 $4.34 $4.23 $4.30 $4.30 11,255
2024-12-31 $4.48 $4.48 $4.21 $4.21 $4.21 76,244
2024-12-30 $4.31 $4.32 $4.24 $4.26 $4.26 25,564
2024-12-27 $4.31 $4.31 $4.27 $4.31 $4.31 18,846
2024-12-26 $4.25 $4.31 $4.20 $4.30 $4.30 26,575
2024-12-24 $4.22 $4.26 $4.21 $4.25 $4.25 9,121
2024-12-23 $4.27 $4.27 $4.15 $4.15 $4.15 85,635
2024-12-20 $4.16 $4.22 $4.12 $4.14 $4.14 27,350
2024-12-19 $4.12 $4.19 $4.12 $4.16 $4.16 31,003
2024-12-18 $4.26 $4.32 $4.11 $4.12 $4.12 39,642
2024-12-17 $4.33 $4.33 $4.26 $4.28 $4.28 7,761
2024-12-16 $4.32 $4.33 $4.26 $4.30 $4.30 12,033
2024-12-13 $4.32 $4.32 $4.26 $4.29 $4.29 15,041
2024-12-12 $4.37 $4.38 $4.28 $4.30 $4.30 15,967
2024-12-11 $4.26 $4.34 $4.25 $4.32 $4.32 67,901
2024-12-10 $4.27 $4.32 $4.25 $4.26 $4.26 31,061
2024-12-09 $4.26 $4.32 $4.25 $4.29 $4.29 24,878
2024-12-06 $4.30 $4.30 $4.25 $4.25 $4.25 11,621
2024-12-05 $4.23 $4.42 $4.23 $4.30 $4.30 53,078
2024-12-04 $4.23 $4.29 $4.23 $4.27 $4.27 9,259
2024-12-03 $4.30 $4.31 $4.24 $4.25 $4.25 29,098
2024-12-02 $4.34 $4.35 $4.26 $4.28 $4.28 62,067
2024-11-29 $4.28 $4.28 $4.27 $4.28 $4.28 35,812
2024-11-27 $4.22 $4.25 $4.18 $4.24 $4.24 32,585
2024-11-26 $4.23 $4.23 $4.20 $4.22 $4.22 24,773
2024-11-25 $4.15 $4.23 $4.15 $4.22 $4.22 82,076
2024-11-22 $4.15 $4.17 $4.07 $4.16 $4.16 40,212
2024-11-21 $4.25 $4.27 $4.21 $4.23 $4.13 46,660
2024-11-20 $4.23 $4.26 $4.22 $4.24 $4.14 45,339
2024-11-19 $4.25 $4.26 $4.17 $4.23 $4.13 118,476
2024-11-18 $4.22 $4.24 $4.18 $4.22 $4.12 41,157
2024-11-15 $4.14 $4.29 $4.14 $4.25 $4.15 76,718
2024-11-14 $4.19 $4.19 $4.16 $4.18 $4.18 55,644
2024-11-13 $4.15 $4.19 $4.14 $4.18 $4.18 28,606
2024-11-12 $4.18 $4.19 $4.16 $4.17 $4.17 13,048
2024-11-11 $4.14 $4.21 $4.14 $4.17 $4.17 115,423
2024-11-08 $4.12 $4.18 $4.11 $4.17 $4.17 39,806
2024-11-07 $4.12 $4.17 $4.11 $4.15 $4.15 76,931
2024-11-06 $4.12 $4.12 $4.07 $4.11 $4.11 43,597
2024-11-05 $4.04 $4.08 $4.04 $4.08 $4.08 38,708
2024-11-04 $4.11 $4.12 $4.05 $4.06 $4.06 91,175
2024-11-01 $4.10 $4.12 $4.10 $4.11 $4.11 35,733
2024-10-31 $4.14 $4.14 $4.10 $4.10 $4.10 13,202
2024-10-30 $4.10 $4.14 $4.10 $4.13 $4.13 20,686
2024-10-29 $4.10 $4.13 $4.10 $4.12 $4.12 65,079
2024-10-28 $4.13 $4.13 $4.12 $4.13 $4.13 44,093
2024-10-25 $4.15 $4.18 $4.10 $4.11 $4.11 168,553
2024-10-24 $4.15 $4.18 $4.15 $4.16 $4.16 40,928
2024-10-23 $4.15 $4.17 $4.15 $4.17 $4.17 43,991
2024-10-22 $4.18 $4.18 $4.13 $4.17 $4.17 54,935
2024-10-21 $4.15 $4.18 $4.15 $4.16 $4.16 36,200
2024-10-18 $4.14 $4.17 $4.14 $4.15 $4.15 16,887
2024-10-17 $4.16 $4.17 $4.13 $4.14 $4.14 34,697
2024-10-16 $4.11 $4.13 $4.11 $4.11 $4.11 79,065
2024-10-15 $4.10 $4.13 $4.10 $4.12 $4.12 105,643
2024-10-14 $4.10 $4.13 $4.10 $4.13 $4.13 118,692
2024-10-11 $4.12 $4.12 $4.10 $4.10 $4.10 49,118
2024-10-10 $4.11 $4.12 $4.10 $4.12 $4.12 51,419
2024-10-09 $4.09 $4.12 $4.08 $4.10 $4.10 124,070
2024-10-08 $4.07 $4.11 $4.05 $4.10 $4.10 114,270
2024-10-07 $4.09 $4.09 $4.05 $4.05 $4.05 48,557
2024-10-04 $4.11 $4.12 $4.01 $4.05 $4.05 183,443
2024-10-03 $4.09 $4.10 $4.07 $4.10 $4.10 86,840
2024-10-02 $4.05 $4.09 $4.05 $4.07 $4.07 31,703
2024-10-01 $4.10 $4.10 $4.03 $4.09 $4.09 48,618
2024-09-30 $4.12 $4.12 $4.05 $4.07 $4.07 262,287
2024-09-27 $4.05 $4.12 $4.04 $4.08 $4.08 19,946
2024-09-26 $4.06 $4.10 $4.05 $4.05 $4.05 69,981
2024-09-25 $4.09 $4.09 $4.03 $4.07 $4.07 75,563
2024-09-24 $4.15 $4.15 $4.10 $4.11 $4.11 62,262
2024-09-23 $4.07 $4.14 $4.07 $4.13 $4.13 41,086
2024-09-20 $4.11 $4.19 $4.03 $4.05 $4.05 136,153
2024-09-19 $4.13 $4.16 $4.13 $4.14 $4.14 28,106
2024-09-18 $4.13 $4.13 $4.09 $4.13 $4.13 29,243
2024-09-17 $4.06 $4.12 $4.06 $4.12 $4.12 90,757
2024-09-16 $4.07 $4.10 $4.06 $4.08 $4.08 23,485
2024-09-13 $4.03 $4.10 $4.03 $4.10 $4.10 39,580
2024-09-12 $4.10 $4.10 $4.03 $4.06 $4.06 65,119
2024-09-11 $4.03 $4.11 $4.01 $4.10 $4.10 211,910
2024-09-10 $3.89 $3.93 $3.82 $3.82 $3.82 49,895
2024-09-09 $3.83 $3.87 $3.83 $3.85 $3.85 18,498
2024-09-06 $3.85 $3.87 $3.82 $3.83 $3.83 21,963
2024-09-05 $3.89 $3.91 $3.83 $3.83 $3.83 47,170
2024-09-04 $3.91 $3.93 $3.90 $3.93 $3.93 17,339
2024-09-03 $3.92 $3.96 $3.90 $3.91 $3.91 37,466
2024-08-30 $3.92 $3.97 $3.89 $3.93 $3.93 122,761
2024-08-29 $3.93 $3.93 $3.85 $3.87 $3.87 47,976
2024-08-28 $3.83 $3.89 $3.83 $3.87 $3.87 25,733
2024-08-27 $3.89 $3.89 $3.82 $3.86 $3.86 23,601
2024-08-26 $3.87 $3.90 $3.84 $3.88 $3.88 22,835
2024-08-23 $3.86 $3.89 $3.84 $3.87 $3.87 18,937
2024-08-22 $3.83 $3.84 $3.81 $3.84 $3.84 29,928
2024-08-21 $3.98 $3.98 $3.88 $3.89 $3.79 28,769
2024-08-20 $3.91 $3.95 $3.91 $3.93 $3.83 36,515
2024-08-19 $3.94 $3.97 $3.92 $3.94 $3.84 27,946
2024-08-16 $3.96 $3.99 $3.96 $3.99 $3.89 19,087
2024-08-15 $3.90 $3.93 $3.88 $3.93 $3.83 41,219
2024-08-14 $3.86 $3.91 $3.86 $3.91 $3.81 9,565
2024-08-13 $3.89 $3.90 $3.85 $3.89 $3.79 20,229
2024-08-12 $3.87 $3.87 $3.78 $3.87 $3.77 35,461
2024-08-09 $3.90 $3.90 $3.81 $3.85 $3.75 29,968
2024-08-08 $3.79 $3.87 $3.74 $3.86 $3.76 33,201
2024-08-07 $3.73 $3.79 $3.73 $3.74 $3.65 29,870
2024-08-06 $3.70 $3.74 $3.62 $3.72 $3.63 20,312
2024-08-05 $3.78 $3.78 $3.51 $3.69 $3.60 128,988
2024-08-02 $3.96 $3.96 $3.88 $3.91 $3.81 25,298
2024-08-01 $4.00 $4.00 $3.95 $3.95 $3.85 32,437
2024-07-31 $3.95 $4.00 $3.94 $3.96 $3.86 26,972
2024-07-30 $4.00 $4.00 $3.95 $3.96 $3.86 6,080
2024-07-29 $3.95 $4.00 $3.94 $3.98 $3.88 18,512
2024-07-26 $3.96 $3.99 $3.92 $3.97 $3.87 32,463
2024-07-25 $4.00 $4.04 $3.90 $3.96 $3.86 72,379
2024-07-24 $3.99 $4.02 $3.95 $4.00 $3.89 8,537
2024-07-23 $4.02 $4.02 $3.98 $3.98 $3.88 29,077
2024-07-22 $4.04 $4.10 $3.99 $4.02 $3.92 66,110
2024-07-19 $3.96 $4.00 $3.96 $3.99 $3.99 28,038
2024-07-18 $4.00 $4.04 $3.96 $3.96 $3.96 14,367
2024-07-17 $4.01 $4.05 $3.95 $4.02 $4.02 98,231
2024-07-16 $3.99 $4.04 $3.95 $4.04 $4.04 79,037
2024-07-15 $3.95 $4.01 $3.95 $4.01 $4.01 27,335
2024-07-12 $4.00 $4.00 $3.94 $3.97 $3.97 28,414
2024-07-11 $3.99 $4.03 $3.95 $3.97 $3.97 34,385
2024-07-10 $4.04 $4.05 $3.94 $3.99 $3.99 49,944
2024-07-09 $3.99 $4.07 $3.97 $4.01 $4.01 107,436
2024-07-08 $3.96 $3.99 $3.96 $3.97 $3.97 24,389
2024-07-05 $3.98 $4.00 $3.93 $3.99 $3.99 54,664
2024-07-03 $3.94 $3.99 $3.92 $3.95 $3.95 33,272
2024-07-02 $3.90 $3.95 $3.90 $3.94 $3.94 13,104
2024-07-01 $3.90 $3.95 $3.88 $3.92 $3.92 67,667
2024-06-28 $3.88 $3.91 $3.83 $3.89 $3.89 40,335
2024-06-27 $3.89 $3.91 $3.85 $3.86 $3.86 59,916
2024-06-26 $3.86 $3.90 $3.81 $3.85 $3.85 24,994
2024-06-25 $3.88 $3.93 $3.85 $3.89 $3.89 16,161
2024-06-24 $3.89 $3.89 $3.79 $3.87 $3.87 25,175
2024-06-21 $3.79 $3.90 $3.79 $3.89 $3.89 50,315
2024-06-20 $3.84 $3.90 $3.77 $3.85 $3.85 19,220
2024-06-18 $3.85 $3.93 $3.84 $3.88 $3.88 75,988
2024-06-17 $3.81 $3.84 $3.77 $3.83 $3.83 17,130
2024-06-14 $3.76 $3.81 $3.76 $3.79 $3.79 18,019
2024-06-13 $3.86 $3.87 $3.82 $3.82 $3.82 38,134
2024-06-12 $3.86 $3.91 $3.82 $3.87 $3.87 24,734
2024-06-11 $3.81 $3.86 $3.77 $3.86 $3.86 21,359
2024-06-10 $3.85 $3.86 $3.77 $3.85 $3.85 182,717
2024-06-07 $3.80 $3.86 $3.80 $3.85 $3.85 41,620
2024-06-06 $3.89 $3.89 $3.81 $3.82 $3.82 27,994
2024-06-05 $3.85 $3.89 $3.80 $3.86 $3.86 27,585
2024-06-04 $3.89 $3.94 $3.85 $3.86 $3.86 37,917
2024-06-03 $3.85 $3.94 $3.77 $3.89 $3.89 105,450
2024-05-31 $3.83 $3.87 $3.80 $3.85 $3.85 68,182
2024-05-30 $3.79 $3.81 $3.73 $3.81 $3.81 27,524
2024-05-29 $3.75 $3.75 $3.72 $3.74 $3.74 17,775
2024-05-28 $3.83 $3.83 $3.76 $3.76 $3.76 37,883
2024-05-24 $3.80 $3.83 $3.75 $3.79 $3.79 36,313
2024-05-23 $3.86 $3.86 $3.76 $3.79 $3.79 70,371
2024-05-22 $3.84 $3.87 $3.79 $3.85 $3.85 37,396
2024-05-21 $3.92 $3.93 $3.90 $3.92 $3.92 24,768
2024-05-20 $3.85 $3.91 $3.85 $3.90 $3.90 28,172
2024-05-17 $3.91 $3.91 $3.87 $3.87 $3.87 43,927
2024-05-16 $3.92 $3.92 $3.85 $3.85 $3.85 24,355
2024-05-15 $3.95 $3.96 $3.89 $3.90 $3.90 39,008
2024-05-14 $3.80 $3.92 $3.78 $3.91 $3.91 186,260
2024-05-13 $3.86 $3.89 $3.81 $3.82 $3.82 31,957
2024-05-10 $3.87 $3.89 $3.85 $3.88 $3.88 86,324
2024-05-09 $3.82 $3.86 $3.82 $3.85 $3.85 79,864
2024-05-08 $3.80 $3.82 $3.79 $3.82 $3.82 38,756
2024-05-07 $3.83 $3.83 $3.81 $3.82 $3.82 27,852
2024-05-06 $3.79 $3.83 $3.79 $3.82 $3.82 21,365
2024-05-03 $3.80 $3.84 $3.79 $3.80 $3.80 314,059
2024-05-02 $3.80 $3.83 $3.78 $3.80 $3.80 98,117
2024-05-01 $3.75 $3.80 $3.75 $3.79 $3.79 23,867
2024-04-30 $3.74 $3.77 $3.74 $3.75 $3.75 47,223
2024-04-29 $3.71 $3.77 $3.71 $3.75 $3.75 79,141
2024-04-26 $3.70 $3.72 $3.69 $3.71 $3.71 33,457
2024-04-25 $3.68 $3.68 $3.64 $3.68 $3.68 22,277
2024-04-24 $3.67 $3.68 $3.64 $3.68 $3.68 38,928
2024-04-23 $3.63 $3.68 $3.59 $3.67 $3.67 24,898
2024-04-22 $3.59 $3.62 $3.59 $3.62 $3.62 42,998
2024-04-19 $3.54 $3.58 $3.54 $3.57 $3.57 14,760
2024-04-18 $3.54 $3.56 $3.54 $3.54 $3.54 23,135
2024-04-17 $3.58 $3.58 $3.49 $3.54 $3.54 43,793
2024-04-16 $3.53 $3.55 $3.53 $3.54 $3.54 25,174
2024-04-15 $3.59 $3.61 $3.52 $3.52 $3.52 43,875
2024-04-12 $3.67 $3.67 $3.57 $3.58 $3.58 38,452
2024-04-11 $3.61 $3.65 $3.61 $3.65 $3.65 18,258
2024-04-10 $3.60 $3.64 $3.60 $3.61 $3.61 79,470
2024-04-09 $3.64 $3.67 $3.61 $3.65 $3.65 98,330
2024-04-08 $3.66 $3.67 $3.65 $3.65 $3.65 67,757
2024-04-05 $3.62 $3.67 $3.62 $3.65 $3.65 26,892
2024-04-04 $3.67 $3.71 $3.63 $3.64 $3.64 97,559
2024-04-03 $3.68 $3.69 $3.66 $3.67 $3.67 63,923
2024-04-02 $3.70 $3.71 $3.65 $3.66 $3.66 141,848
2024-04-01 $3.75 $3.77 $3.70 $3.71 $3.71 119,237
2024-03-28 $3.72 $3.79 $3.72 $3.77 $3.77 54,643
2024-03-27 $3.70 $3.76 $3.70 $3.75 $3.75 56,824
2024-03-26 $3.70 $3.70 $3.69 $3.70 $3.70 34,652
2024-03-25 $3.68 $3.70 $3.68 $3.69 $3.69 44,756
2024-03-22 $3.67 $3.70 $3.66 $3.68 $3.68 59,492
2024-03-21 $3.63 $3.67 $3.63 $3.65 $3.65 72,637
2024-03-20 $3.58 $3.62 $3.58 $3.61 $3.61 29,165
2024-03-19 $3.63 $3.63 $3.58 $3.60 $3.60 3,984
2024-03-18 $3.60 $3.60 $3.57 $3.60 $3.60 28,019
2024-03-15 $3.61 $3.65 $3.57 $3.61 $3.61 84,891
2024-03-14 $3.69 $3.69 $3.60 $3.61 $3.61 44,341
2024-03-13 $3.66 $3.74 $3.66 $3.68 $3.68 52,033
2024-03-12 $3.65 $3.71 $3.65 $3.69 $3.69 14,056
2024-03-11 $3.67 $3.70 $3.67 $3.67 $3.67 35,380
2024-03-08 $3.62 $3.68 $3.62 $3.65 $3.65 29,881
2024-03-07 $3.63 $3.66 $3.62 $3.62 $3.62 74,397
2024-03-06 $3.61 $3.65 $3.59 $3.60 $3.60 48,502
2024-03-05 $3.68 $3.68 $3.62 $3.63 $3.63 68,919
2024-03-04 $3.60 $3.65 $3.57 $3.62 $3.62 15,955
2024-03-01 $3.67 $3.67 $3.60 $3.62 $3.62 51,598
2024-02-29 $3.67 $3.68 $3.60 $3.67 $3.67 44,252
2024-02-28 $3.64 $3.64 $3.57 $3.63 $3.63 51,942
2024-02-27 $3.61 $3.64 $3.59 $3.63 $3.63 31,027
2024-02-26 $3.57 $3.63 $3.57 $3.63 $3.63 31,070
2024-02-23 $3.55 $3.62 $3.55 $3.59 $3.59 75,639
2024-02-22 $3.59 $3.60 $3.39 $3.57 $3.57 35,459
2024-02-21 $3.65 $3.66 $3.61 $3.63 $3.55 96,734
2024-02-20 $3.58 $3.65 $3.58 $3.64 $3.56 80,744
2024-02-16 $3.63 $3.65 $3.62 $3.63 $3.55 18,934
2024-02-15 $3.59 $3.65 $3.59 $3.64 $3.55 116,908
2024-02-14 $3.53 $3.59 $3.53 $3.59 $3.50 72,985
2024-02-13 $3.47 $3.58 $3.47 $3.55 $3.47 83,683
2024-02-12 $3.53 $3.59 $3.53 $3.58 $3.50 118,926
2024-02-09 $3.51 $3.54 $3.50 $3.53 $3.45 76,052
2024-02-08 $3.52 $3.54 $3.50 $3.52 $3.44 61,604
2024-02-07 $3.52 $3.54 $3.52 $3.53 $3.45 56,289
2024-02-06 $3.46 $3.52 $3.46 $3.51 $3.43 64,119
2024-02-05 $3.47 $3.50 $3.46 $3.50 $3.42 28,036
2024-02-02 $3.50 $3.56 $3.50 $3.50 $3.42 37,445
2024-02-01 $3.55 $3.56 $3.52 $3.55 $3.47 43,233
2024-01-31 $3.59 $3.63 $3.55 $3.55 $3.47 43,292
2024-01-30 $3.60 $3.63 $3.60 $3.61 $3.53 71,082
2024-01-29 $3.60 $3.65 $3.60 $3.63 $3.55 58,080
2024-01-26 $3.59 $3.62 $3.59 $3.62 $3.62 44,229
2024-01-25 $3.55 $3.59 $3.55 $3.59 $3.59 68,776
2024-01-24 $3.57 $3.58 $3.55 $3.57 $3.57 59,535
2024-01-23 $3.55 $3.58 $3.53 $3.56 $3.56 69,930
2024-01-22 $3.53 $3.60 $3.48 $3.55 $3.55 129,218
2024-01-19 $3.54 $3.56 $3.51 $3.55 $3.55 28,161
2024-01-18 $3.52 $3.57 $3.52 $3.56 $3.56 97,463
2024-01-17 $3.51 $3.59 $3.48 $3.51 $3.51 38,598
2024-01-16 $3.61 $3.61 $3.56 $3.58 $3.58 60,334
2024-01-12 $3.60 $3.65 $3.60 $3.61 $3.61 25,179
2024-01-11 $3.67 $3.67 $3.59 $3.61 $3.61 46,248
2024-01-10 $3.62 $3.66 $3.60 $3.66 $3.66 41,777
2024-01-09 $3.55 $3.61 $3.55 $3.60 $3.60 26,106
2024-01-08 $3.57 $3.62 $3.57 $3.61 $3.61 45,296
2024-01-05 $3.58 $3.59 $3.52 $3.55 $3.55 40,576
2024-01-04 $3.54 $3.60 $3.54 $3.59 $3.59 29,357
2024-01-03 $3.50 $3.53 $3.50 $3.51 $3.51 39,201
2024-01-02 $3.59 $3.59 $3.52 $3.54 $3.54 29,337
2023-12-29 $3.55 $3.59 $3.55 $3.58 $3.58 33,098
2023-12-28 $3.54 $3.59 $3.54 $3.59 $3.59 80,116
2023-12-27 $3.49 $3.57 $3.49 $3.55 $3.55 53,010
2023-12-26 $3.45 $3.57 $3.45 $3.53 $3.53 38,937
2023-12-22 $3.50 $3.55 $3.42 $3.48 $3.48 37,779
2023-12-21 $3.47 $3.49 $3.45 $3.47 $3.47 43,969
2023-12-20 $3.52 $3.55 $3.51 $3.53 $3.53 19,724
2023-12-19 $3.54 $3.58 $3.51 $3.52 $3.52 52,458
2023-12-18 $3.47 $3.53 $3.45 $3.51 $3.51 63,554
2023-12-15 $3.49 $3.54 $3.47 $3.48 $3.48 32,779
2023-12-14 $3.44 $3.49 $3.44 $3.49 $3.49 94,352
2023-12-13 $3.41 $3.43 $3.36 $3.42 $3.42 102,788
2023-12-12 $3.34 $3.42 $3.34 $3.39 $3.39 70,451
2023-12-11 $3.32 $3.37 $3.32 $3.36 $3.36 61,142
2023-12-08 $3.34 $3.34 $3.31 $3.33 $3.33 42,277
2023-12-07 $3.30 $3.33 $3.28 $3.32 $3.32 26,354
2023-12-06 $3.28 $3.31 $3.27 $3.30 $3.30 31,624
2023-12-05 $3.26 $3.30 $3.26 $3.27 $3.27 87,795
2023-12-04 $3.40 $3.44 $3.26 $3.27 $3.27 113,076
2023-12-01 $3.43 $3.43 $3.34 $3.40 $3.40 51,896
2023-11-30 $3.34 $3.40 $3.33 $3.35 $3.35 27,033
2023-11-29 $3.40 $3.40 $3.35 $3.36 $3.36 70,835
2023-11-28 $3.33 $3.36 $3.33 $3.34 $3.34 27,793
2023-11-27 $3.28 $3.35 $3.28 $3.33 $3.33 50,876
2023-11-24 $3.34 $3.45 $3.32 $3.33 $3.33 88,571
2023-11-22 $3.40 $3.40 $3.30 $3.38 $3.38 44,042
2023-11-21 $3.39 $3.48 $3.37 $3.44 $3.36 93,657
2023-11-20 $3.35 $3.38 $3.34 $3.37 $3.29 54,555
2023-11-17 $3.36 $3.38 $3.34 $3.35 $3.27 20,598
2023-11-16 $3.29 $3.37 $3.29 $3.35 $3.27 47,608
2023-11-15 $3.37 $3.37 $3.31 $3.33 $3.25 91,483
2023-11-14 $3.26 $3.38 $3.26 $3.36 $3.36 140,062
2023-11-13 $3.23 $3.26 $3.20 $3.25 $3.25 58,164
2023-11-10 $3.19 $3.24 $3.19 $3.24 $3.24 43,640
2023-11-09 $3.20 $3.25 $3.17 $3.18 $3.18 29,053
2023-11-08 $3.17 $3.22 $3.12 $3.18 $3.18 36,217
2023-11-07 $3.24 $3.24 $3.17 $3.19 $3.19 45,080
2023-11-06 $3.26 $3.30 $3.25 $3.25 $3.25 22,622
2023-11-03 $3.25 $3.31 $3.25 $3.28 $3.28 26,062
2023-11-02 $3.14 $3.25 $3.14 $3.24 $3.24 21,287
2023-11-01 $3.04 $3.17 $3.03 $3.10 $3.10 40,386
2023-10-31 $2.99 $3.07 $2.99 $3.06 $3.06 38,823
2023-10-30 $2.98 $3.03 $2.98 $3.00 $3.00 9,031
2023-10-27 $3.00 $3.03 $3.00 $3.01 $3.01 30,872
2023-10-26 $3.01 $3.06 $3.01 $3.01 $3.01 34,299
2023-10-25 $3.07 $3.07 $3.01 $3.01 $3.01 24,218
2023-10-24 $3.07 $3.13 $3.07 $3.09 $3.09 69,537
2023-10-23 $3.07 $3.11 $3.02 $3.04 $3.04 41,170
2023-10-20 $3.10 $3.10 $3.06 $3.07 $3.07 31,601
2023-10-19 $3.17 $3.17 $3.10 $3.10 $3.10 17,184
2023-10-18 $3.15 $3.20 $3.15 $3.15 $3.15 30,054
2023-10-17 $3.26 $3.27 $3.18 $3.19 $3.19 20,217
2023-10-16 $3.20 $3.25 $3.19 $3.23 $3.23 62,476
2023-10-13 $3.22 $3.22 $3.17 $3.17 $3.17 26,557
2023-10-12 $3.25 $3.27 $3.15 $3.17 $3.17 47,943
2023-10-11 $3.27 $3.27 $3.19 $3.25 $3.25 148,089
2023-10-10 $3.28 $3.29 $3.15 $3.22 $3.22 33,619
2023-10-09 $3.25 $3.27 $3.23 $3.23 $3.23 30,289
2023-10-06 $3.17 $3.27 $3.17 $3.22 $3.22 70,433
2023-10-05 $3.16 $3.23 $3.16 $3.20 $3.20 27,557
2023-10-04 $3.11 $3.22 $3.10 $3.18 $3.18 29,474
2023-10-03 $3.30 $3.31 $3.20 $3.20 $3.20 42,572
2023-10-02 $3.47 $3.47 $3.31 $3.31 $3.31 10,045
2023-09-29 $3.37 $3.44 $3.37 $3.37 $3.37 68,598
2023-09-28 $3.36 $3.37 $3.34 $3.36 $3.36 8,513
2023-09-27 $3.30 $3.34 $3.30 $3.32 $3.32 25,856
2023-09-26 $3.37 $3.37 $3.27 $3.29 $3.29 46,715
2023-09-25 $3.30 $3.40 $3.30 $3.37 $3.37 33,283
2023-09-22 $3.36 $3.39 $3.29 $3.38 $3.38 16,401
2023-09-21 $3.37 $3.37 $3.30 $3.34 $3.34 38,824
2023-09-20 $3.36 $3.43 $3.35 $3.35 $3.35 61,748
2023-09-19 $3.40 $3.40 $3.34 $3.35 $3.35 41,500
2023-09-18 $3.33 $3.38 $3.33 $3.37 $3.37 24,209
2023-09-15 $3.28 $3.40 $3.26 $3.33 $3.33 116,129
2023-09-14 $3.28 $3.28 $3.25 $3.28 $3.28 38,334
2023-09-13 $3.25 $3.28 $3.25 $3.26 $3.26 25,313
2023-09-12 $3.27 $3.29 $3.25 $3.27 $3.27 28,063
2023-09-11 $3.26 $3.28 $3.20 $3.24 $3.24 285,314
2023-09-08 $3.26 $3.26 $3.24 $3.25 $3.25 10,328
2023-09-07 $3.25 $3.26 $3.23 $3.23 $3.23 9,653
2023-09-06 $3.28 $3.28 $3.21 $3.22 $3.22 95,601
2023-09-05 $3.35 $3.36 $3.30 $3.31 $3.31 28,550
2023-09-01 $3.34 $3.40 $3.31 $3.34 $3.34 155,590
2023-08-31 $3.43 $3.48 $3.34 $3.36 $3.36 96,433
2023-08-30 $3.36 $3.38 $3.34 $3.37 $3.37 35,567
2023-08-29 $3.38 $3.38 $3.31 $3.34 $3.34 67,709
2023-08-28 $3.31 $3.34 $3.31 $3.33 $3.33 32,629
2023-08-25 $3.30 $3.31 $3.29 $3.30 $3.30 5,557
2023-08-24 $3.32 $3.38 $3.26 $3.29 $3.29 38,792
2023-08-23 $3.35 $3.35 $3.31 $3.33 $3.33 56,122
2023-08-22 $3.39 $3.39 $3.33 $3.35 $3.35 46,696
2023-08-21 $3.41 $3.44 $3.41 $3.44 $3.36 9,872
2023-08-18 $3.41 $3.42 $3.40 $3.41 $3.41 17,775
2023-08-17 $3.42 $3.44 $3.38 $3.39 $3.39 6,935
2023-08-16 $3.45 $3.45 $3.43 $3.44 $3.44 32,195
2023-08-15 $3.47 $3.49 $3.44 $3.45 $3.45 38,008
2023-08-14 $3.48 $3.49 $3.46 $3.47 $3.47 32,882
2023-08-11 $3.49 $3.49 $3.45 $3.47 $3.47 18,502
2023-08-10 $3.48 $3.48 $3.44 $3.47 $3.47 14,153
2023-08-09 $3.47 $3.49 $3.46 $3.48 $3.48 17,579
2023-08-08 $3.45 $3.45 $3.40 $3.45 $3.45 38,600
2023-08-07 $3.45 $3.48 $3.44 $3.48 $3.48 35,070
2023-08-04 $3.39 $3.45 $3.39 $3.44 $3.44 32,818
2023-08-03 $3.41 $3.41 $3.35 $3.39 $3.39 39,249
2023-08-02 $3.38 $3.40 $3.37 $3.40 $3.40 35,499
2023-08-01 $3.41 $3.41 $3.35 $3.40 $3.40 114,882
2023-07-31 $3.37 $3.42 $3.37 $3.39 $3.39 88,465
2023-07-28 $3.38 $3.42 $3.37 $3.37 $3.37 45,383
2023-07-27 $3.41 $3.41 $3.35 $3.37 $3.37 34,810
2023-07-26 $3.33 $3.43 $3.33 $3.39 $3.39 84,352
2023-07-25 $3.42 $3.49 $3.32 $3.33 $3.33 100,025
2023-07-24 $3.38 $3.46 $3.38 $3.42 $3.42 42,434
2023-07-21 $3.45 $3.45 $3.37 $3.42 $3.42 24,190
2023-07-20 $3.45 $3.46 $3.38 $3.41 $3.41 38,395
2023-07-19 $3.43 $3.48 $3.40 $3.42 $3.42 58,235
2023-07-18 $3.42 $3.42 $3.38 $3.41 $3.41 70,922
2023-07-17 $3.36 $3.43 $3.29 $3.38 $3.38 70,037
2023-07-14 $3.27 $3.36 $3.21 $3.35 $3.35 62,874
2023-07-13 $3.29 $3.33 $3.17 $3.30 $3.30 33,860
2023-07-12 $3.29 $3.32 $3.27 $3.29 $3.29 38,768
2023-07-11 $3.28 $3.28 $3.25 $3.27 $3.27 25,053
2023-07-10 $3.22 $3.27 $3.22 $3.24 $3.24 40,566
2023-07-07 $3.17 $3.26 $3.17 $3.22 $3.22 60,627
2023-07-06 $3.21 $3.23 $3.16 $3.17 $3.17 34,266
2023-07-05 $3.25 $3.31 $3.22 $3.23 $3.23 51,008
2023-07-03 $3.29 $3.30 $3.24 $3.25 $3.25 44,221
2023-06-30 $3.28 $3.35 $3.17 $3.26 $3.26 31,045
2023-06-29 $3.21 $3.28 $3.21 $3.26 $3.26 14,813
2023-06-28 $3.16 $3.23 $3.16 $3.21 $3.21 12,159
2023-06-27 $3.16 $3.21 $3.16 $3.17 $3.17 8,906
2023-06-26 $3.19 $3.19 $3.12 $3.16 $3.16 37,666
2023-06-23 $3.20 $3.23 $3.16 $3.22 $3.22 23,575
2023-06-22 $3.20 $3.24 $3.16 $3.21 $3.21 34,351
2023-06-21 $3.20 $3.29 $3.20 $3.23 $3.23 117,637
2023-06-20 $3.31 $3.35 $3.20 $3.25 $3.25 68,010
2023-06-16 $3.16 $3.43 $3.16 $3.39 $3.39 154,200
2023-06-15 $3.15 $3.18 $3.15 $3.17 $3.17 42,794
2023-06-14 $3.15 $3.18 $3.11 $3.16 $3.16 204,955
2023-06-13 $3.10 $3.13 $3.10 $3.12 $3.12 14,058
2023-06-12 $3.09 $3.12 $3.08 $3.10 $3.10 43,285
2023-06-09 $3.05 $3.11 $3.05 $3.06 $3.06 70,300
2023-06-08 $3.05 $3.11 $3.05 $3.08 $3.08 32,750
2023-06-07 $3.06 $3.09 $3.05 $3.08 $3.08 77,753
2023-06-06 $3.01 $3.05 $3.01 $3.05 $3.05 42,249
2023-06-05 $3.03 $3.03 $3.01 $3.02 $3.02 6,627
2023-06-02 $2.98 $3.06 $2.98 $3.00 $3.00 60,746
2023-06-01 $2.98 $2.99 $2.96 $2.97 $2.97 46,237
2023-05-31 $2.99 $2.99 $2.94 $2.95 $2.95 40,235
2023-05-30 $2.93 $2.96 $2.91 $2.96 $2.96 40,008
2023-05-26 $2.88 $2.95 $2.87 $2.94 $2.94 48,101
2023-05-25 $2.90 $2.90 $2.85 $2.87 $2.87 26,994
2023-05-24 $2.94 $2.94 $2.85 $2.87 $2.87 25,284
2023-05-23 $2.95 $2.95 $2.88 $2.89 $2.89 24,985
2023-05-22 $2.91 $2.92 $2.88 $2.89 $2.89 46,885
2023-05-19 $3.00 $3.00 $2.99 $3.00 $2.92 7,297
2023-05-18 $2.96 $3.00 $2.92 $3.00 $2.92 57,508
2023-05-17 $2.91 $2.96 $2.88 $2.94 $2.86 25,626
2023-05-16 $2.90 $2.93 $2.88 $2.88 $2.80 20,195
2023-05-15 $2.86 $2.93 $2.86 $2.90 $2.81 26,425
2023-05-12 $2.87 $2.91 $2.87 $2.88 $2.80 42,450
2023-05-11 $2.85 $2.92 $2.85 $2.91 $2.83 44,787
2023-05-10 $2.93 $2.93 $2.89 $2.89 $2.89 65,208
2023-05-09 $2.95 $2.95 $2.90 $2.90 $2.90 21,325
2023-05-08 $2.99 $2.99 $2.94 $2.95 $2.95 29,544
2023-05-05 $2.95 $2.95 $2.91 $2.92 $2.92 21,334
2023-05-04 $2.97 $2.97 $2.86 $2.87 $2.87 19,332
2023-05-03 $2.99 $2.99 $2.92 $2.92 $2.92 21,941
2023-05-02 $2.98 $2.99 $2.92 $2.95 $2.95 30,576
2023-05-01 $3.03 $3.05 $3.00 $3.01 $3.01 25,624
2023-04-28 $2.98 $3.04 $2.98 $3.03 $3.03 14,687
2023-04-27 $2.94 $3.04 $2.94 $2.98 $2.98 28,386
2023-04-26 $3.02 $3.02 $2.98 $2.98 $2.98 7,894
2023-04-25 $3.01 $3.05 $3.01 $3.02 $3.02 12,925
2023-04-24 $3.07 $3.07 $3.05 $3.05 $3.05 8,476
2023-04-21 $3.05 $3.09 $3.04 $3.07 $3.07 32,631
2023-04-20 $3.06 $3.06 $3.02 $3.03 $3.03 11,757
2023-04-19 $3.03 $3.11 $3.01 $3.05 $3.05 25,156
2023-04-18 $3.04 $3.06 $2.99 $2.99 $2.99 120,593
2023-04-17 $3.03 $3.08 $3.01 $3.08 $3.08 33,007
2023-04-14 $3.04 $3.05 $3.04 $3.05 $3.05 6,296
2023-04-13 $3.02 $3.04 $3.00 $3.03 $3.03 24,480
2023-04-12 $3.00 $3.04 $2.98 $2.98 $2.98 25,121
2023-04-11 $3.00 $3.04 $2.96 $2.98 $2.98 88,590
2023-04-10 $3.03 $3.06 $2.96 $3.00 $3.00 28,625
2023-04-06 $3.01 $3.04 $2.98 $3.03 $3.03 29,630
2023-04-05 $3.08 $3.08 $3.01 $3.02 $3.02 19,170
2023-04-04 $3.13 $3.14 $3.08 $3.08 $3.08 27,132
2023-04-03 $3.14 $3.14 $3.07 $3.11 $3.11 26,456
2023-03-31 $3.10 $3.14 $3.05 $3.14 $3.14 20,062
2023-03-30 $3.07 $3.10 $3.06 $3.08 $3.08 20,799
2023-03-29 $3.08 $3.10 $3.02 $3.05 $3.05 25,202
2023-03-28 $3.05 $3.06 $3.02 $3.06 $3.06 2,683
2023-03-27 $2.98 $3.08 $2.98 $3.06 $3.06 30,264
2023-03-24 $2.93 $3.05 $2.93 $3.01 $3.01 20,935
2023-03-23 $3.00 $3.07 $2.95 $2.95 $2.95 54,345
2023-03-22 $3.11 $3.11 $2.95 $2.97 $2.97 62,245
2023-03-21 $2.96 $3.04 $2.96 $3.04 $3.04 19,108
2023-03-20 $2.82 $2.98 $2.82 $2.95 $2.95 52,338
2023-03-17 $2.84 $2.96 $2.84 $2.84 $2.84 35,964
2023-03-16 $2.91 $2.96 $2.82 $2.94 $2.94 45,050
2023-03-15 $2.89 $2.91 $2.85 $2.87 $2.87 38,078
2023-03-14 $2.92 $3.09 $2.90 $2.93 $2.93 125,823
2023-03-13 $2.87 $2.93 $2.76 $2.86 $2.86 168,143
2023-03-10 $3.27 $3.27 $2.89 $2.95 $2.95 498,816
2023-03-09 $3.36 $3.41 $3.26 $3.29 $3.29 29,617
2023-03-08 $3.36 $3.41 $3.36 $3.38 $3.38 6,904
2023-03-07 $3.43 $3.44 $3.37 $3.38 $3.38 26,832
2023-03-06 $3.42 $3.45 $3.42 $3.43 $3.43 35,301
2023-03-03 $3.41 $3.43 $3.40 $3.42 $3.42 23,301
2023-03-02 $3.35 $3.39 $3.33 $3.39 $3.39 25,599
2023-03-01 $3.41 $3.45 $3.37 $3.39 $3.39 46,443
2023-02-28 $3.39 $3.42 $3.32 $3.39 $3.39 47,452
2023-02-27 $3.32 $3.39 $3.32 $3.36 $3.36 28,582
2023-02-24 $3.30 $3.38 $3.29 $3.31 $3.31 26,561
2023-02-23 $3.25 $3.35 $3.25 $3.31 $3.31 43,896
2023-02-22 $3.30 $3.32 $3.25 $3.26 $3.26 56,125
2023-02-21 $3.34 $3.36 $3.30 $3.35 $3.27 90,772
2023-02-17 $3.38 $3.38 $3.32 $3.36 $3.28 18,081
2023-02-16 $3.35 $3.37 $3.34 $3.34 $3.26 6,228
2023-02-15 $3.35 $3.38 $3.34 $3.36 $3.28 23,445
2023-02-14 $3.36 $3.36 $3.35 $3.35 $3.27 15,736
2023-02-13 $3.30 $3.37 $3.30 $3.36 $3.28 12,008
2023-02-10 $3.32 $3.33 $3.28 $3.30 $3.22 20,999
2023-02-09 $3.40 $3.40 $3.35 $3.35 $3.27 21,749
2023-02-08 $3.41 $3.43 $3.36 $3.40 $3.32 36,091
2023-02-07 $3.34 $3.40 $3.34 $3.38 $3.30 39,574
2023-02-06 $3.43 $3.43 $3.31 $3.36 $3.28 19,190
2023-02-03 $3.44 $3.45 $3.33 $3.43 $3.35 75,606
2023-02-02 $3.39 $3.47 $3.39 $3.44 $3.36 72,731
2023-02-01 $3.33 $3.41 $3.30 $3.39 $3.31 38,722
2023-01-31 $3.34 $3.35 $3.30 $3.32 $3.24 39,650
2023-01-30 $3.38 $3.38 $3.28 $3.29 $3.21 43,183
2023-01-27 $3.33 $3.38 $3.22 $3.36 $3.28 71,385
2023-01-26 $3.30 $3.36 $3.12 $3.34 $3.26 183,947
2023-01-25 $3.28 $3.36 $3.27 $3.33 $3.25 40,074
2023-01-24 $3.31 $3.38 $3.31 $3.32 $3.24 22,654
2023-01-23 $3.28 $3.36 $3.28 $3.32 $3.24 46,484
2023-01-20 $3.23 $3.26 $3.23 $3.24 $3.16 11,957
2023-01-19 $3.24 $3.29 $3.22 $3.23 $3.15 20,286
2023-01-18 $3.31 $3.33 $3.25 $3.26 $3.18 23,826
2023-01-17 $3.30 $3.31 $3.28 $3.30 $3.22 13,899
2023-01-13 $3.25 $3.28 $3.25 $3.26 $3.18 3,769
2023-01-12 $3.22 $3.29 $3.22 $3.27 $3.19 48,494
2023-01-11 $3.18 $3.27 $3.17 $3.24 $3.16 62,939
2023-01-10 $3.17 $3.24 $3.14 $3.19 $3.11 69,408
2023-01-09 $3.22 $3.25 $3.12 $3.20 $3.12 81,423
2023-01-06 $3.13 $3.25 $3.13 $3.22 $3.14 35,021
2023-01-05 $3.19 $3.19 $3.11 $3.14 $3.06 15,068
2023-01-04 $3.19 $3.20 $3.08 $3.19 $3.11 48,147
2023-01-03 $3.10 $3.17 $3.06 $3.13 $3.05 71,812
2022-12-30 $3.10 $3.14 $2.98 $3.06 $2.98 104,159
2022-12-29 $3.10 $3.14 $3.04 $3.11 $3.03 73,669
2022-12-28 $3.10 $3.15 $2.97 $3.10 $3.02 86,180
2022-12-27 $3.07 $3.10 $3.05 $3.06 $2.98 21,481
2022-12-23 $3.09 $3.09 $3.03 $3.05 $2.97 40,026
2022-12-22 $3.06 $3.09 $2.98 $3.09 $3.01 42,993
2022-12-21 $3.03 $3.14 $3.03 $3.06 $2.98 56,510
2022-12-20 $3.02 $3.09 $2.96 $3.02 $2.95 95,039
2022-12-19 $3.08 $3.16 $3.01 $3.03 $2.96 87,373
2022-12-16 $3.15 $3.17 $3.02 $3.11 $3.03 59,387
2022-12-15 $3.25 $3.25 $3.17 $3.18 $3.10 23,168
2022-12-14 $3.17 $3.26 $3.16 $3.21 $3.13 35,464
2022-12-13 $3.36 $3.38 $3.18 $3.20 $3.12 69,774
2022-12-12 $3.20 $3.37 $3.18 $3.37 $3.29 105,294
2022-12-09 $3.15 $3.20 $3.15 $3.20 $3.20 52,421
2022-12-08 $3.16 $3.25 $3.15 $3.15 $3.15 27,995
2022-12-07 $3.14 $3.24 $3.14 $3.18 $3.18 12,568
2022-12-06 $3.22 $3.30 $3.14 $3.17 $3.17 253,668
2022-12-05 $3.26 $3.29 $3.04 $3.17 $3.17 152,697
2022-12-02 $3.33 $3.43 $3.25 $3.25 $3.25 77,697
2022-12-01 $3.58 $3.58 $3.41 $3.43 $3.43 45,755
2022-11-30 $3.54 $3.54 $3.37 $3.49 $3.49 35,821
2022-11-29 $3.28 $3.47 $3.21 $3.47 $3.47 81,211
2022-11-28 $3.33 $3.43 $3.31 $3.31 $3.31 56,705
2022-11-25 $3.28 $3.38 $3.28 $3.38 $3.38 11,837
2022-11-23 $3.26 $3.49 $3.26 $3.31 $3.31 55,310
2022-11-22 $3.52 $3.58 $3.26 $3.26 $3.26 224,864
2022-11-21 $3.45 $3.60 $3.45 $3.60 $3.51 25,977
2022-11-18 $3.46 $3.80 $3.46 $3.49 $3.40 54,615
2022-11-17 $3.42 $3.49 $3.37 $3.47 $3.38 19,355
2022-11-16 $3.51 $3.51 $3.40 $3.43 $3.35 40,947
2022-11-15 $3.50 $3.56 $3.49 $3.49 $3.40 17,732
2022-11-14 $3.56 $3.56 $3.47 $3.48 $3.39 32,550
2022-11-11 $3.48 $3.57 $3.46 $3.52 $3.43 37,542
2022-11-10 $3.45 $3.53 $3.39 $3.47 $3.38 54,116
2022-11-09 $3.33 $3.43 $3.33 $3.37 $3.29 51,599
2022-11-08 $3.42 $3.50 $3.34 $3.35 $3.27 54,691
2022-11-07 $3.26 $3.42 $3.24 $3.36 $3.28 60,650
2022-11-04 $3.25 $3.29 $3.25 $3.27 $3.19 17,241
2022-11-03 $3.20 $3.23 $3.18 $3.21 $3.13 24,687
2022-11-02 $3.30 $3.30 $3.21 $3.21 $3.13 41,107
2022-11-01 $3.25 $3.29 $3.24 $3.27 $3.19 27,789
2022-10-31 $3.24 $3.27 $3.24 $3.25 $3.17 32,323
2022-10-28 $3.18 $3.25 $3.18 $3.25 $3.17 16,146
2022-10-27 $3.24 $3.28 $3.18 $3.21 $3.13 302,380
2022-10-26 $3.09 $3.16 $3.09 $3.14 $3.14 28,721
2022-10-25 $3.05 $3.16 $3.01 $3.11 $3.11 52,125
2022-10-24 $3.04 $3.04 $2.98 $3.01 $3.01 29,110
2022-10-21 $2.94 $2.99 $2.92 $2.97 $2.97 33,984
2022-10-20 $2.98 $2.98 $2.84 $2.91 $2.91 21,224
2022-10-19 $2.93 $2.97 $2.88 $2.90 $2.90 28,414
2022-10-18 $2.95 $3.04 $2.90 $2.94 $2.94 26,634
2022-10-17 $2.90 $2.93 $2.87 $2.91 $2.91 10,272
2022-10-14 $2.92 $2.92 $2.82 $2.84 $2.84 14,103
2022-10-13 $2.84 $2.92 $2.76 $2.90 $2.90 72,594
2022-10-12 $2.89 $2.89 $2.85 $2.89 $2.89 57,343
2022-10-11 $2.89 $2.92 $2.84 $2.88 $2.88 71,743
2022-10-10 $2.94 $2.97 $2.90 $2.91 $2.91 53,586
2022-10-07 $2.93 $2.95 $2.88 $2.95 $2.95 62,181
2022-10-06 $3.00 $3.00 $2.93 $2.94 $2.94 31,623
2022-10-05 $3.03 $3.03 $2.92 $2.95 $2.95 19,193
2022-10-04 $2.89 $3.02 $2.89 $3.02 $3.02 21,116
2022-10-03 $2.89 $2.89 $2.85 $2.85 $2.85 38,418
2022-09-30 $2.86 $2.86 $2.82 $2.86 $2.86 12,416
2022-09-29 $2.90 $2.90 $2.73 $2.82 $2.82 101,590
2022-09-28 $2.88 $2.95 $2.83 $2.92 $2.92 46,624
2022-09-27 $2.85 $2.92 $2.80 $2.83 $2.83 32,992
2022-09-26 $2.94 $2.94 $2.80 $2.80 $2.80 223,197
2022-09-23 $3.03 $3.05 $2.83 $2.88 $2.88 204,391
2022-09-22 $3.28 $3.28 $3.12 $3.13 $3.13 79,473
2022-09-21 $3.30 $3.33 $3.28 $3.28 $3.28 18,376
2022-09-20 $3.36 $3.37 $3.25 $3.25 $3.25 31,212
2022-09-19 $3.30 $3.36 $3.30 $3.33 $3.33 6,392
2022-09-16 $3.36 $3.37 $3.31 $3.34 $3.34 21,821
2022-09-15 $3.46 $3.46 $3.39 $3.40 $3.40 7,071
2022-09-14 $3.46 $3.46 $3.37 $3.39 $3.39 13,510
2022-09-13 $3.40 $3.50 $3.32 $3.40 $3.40 139,633
2022-09-12 $3.40 $3.44 $3.40 $3.41 $3.41 12,274
2022-09-09 $3.41 $3.44 $3.40 $3.40 $3.40 16,194
2022-09-08 $3.35 $3.41 $3.33 $3.39 $3.39 40,390
2022-09-07 $3.34 $3.38 $3.33 $3.37 $3.37 41,467
2022-09-06 $3.42 $3.42 $3.34 $3.36 $3.36 80,604
2022-09-02 $3.44 $3.48 $3.41 $3.43 $3.43 13,668
2022-09-01 $3.41 $3.47 $3.41 $3.45 $3.45 66,783
2022-08-31 $3.58 $3.63 $3.48 $3.53 $3.53 44,949
2022-08-30 $3.56 $3.56 $3.42 $3.51 $3.51 47,477
2022-08-29 $3.40 $3.50 $3.39 $3.47 $3.47 45,124
2022-08-26 $3.49 $3.54 $3.46 $3.46 $3.46 27,568
2022-08-25 $3.53 $3.59 $3.50 $3.52 $3.52 65,372
2022-08-24 $3.50 $3.56 $3.50 $3.52 $3.52 23,746
2022-08-23 $3.51 $3.57 $3.51 $3.53 $3.53 23,943
2022-08-22 $3.63 $3.65 $3.46 $3.54 $3.54 76,532
2022-08-19 $3.69 $3.76 $3.65 $3.70 $3.62 46,466
2022-08-18 $3.67 $3.76 $3.67 $3.68 $3.60 30,772
2022-08-17 $3.77 $3.79 $3.66 $3.67 $3.59 40,101
2022-08-16 $3.72 $3.78 $3.72 $3.76 $3.67 15,972
2022-08-15 $3.79 $3.81 $3.73 $3.76 $3.67 28,872
2022-08-12 $3.73 $3.83 $3.73 $3.77 $3.68 48,329
2022-08-11 $3.75 $3.77 $3.69 $3.72 $3.64 39,484
2022-08-10 $3.65 $3.70 $3.62 $3.67 $3.59 34,054
2022-08-09 $3.65 $3.65 $3.58 $3.61 $3.53 26,904
2022-08-08 $3.60 $3.66 $3.59 $3.64 $3.56 21,528
2022-08-05 $3.56 $3.67 $3.56 $3.59 $3.51 36,704
2022-08-04 $3.61 $3.67 $3.58 $3.60 $3.52 35,396
2022-08-03 $3.57 $3.68 $3.57 $3.61 $3.53 20,800
2022-08-02 $3.61 $3.61 $3.56 $3.58 $3.50 17,746
2022-08-01 $3.57 $3.60 $3.50 $3.59 $3.51 47,354
2022-07-29 $3.57 $3.64 $3.52 $3.54 $3.46 37,565
2022-07-28 $3.47 $3.53 $3.45 $3.53 $3.45 24,768
2022-07-27 $3.41 $3.49 $3.38 $3.43 $3.35 39,402
2022-07-26 $3.40 $3.47 $3.40 $3.41 $3.33 20,362
2022-07-25 $3.46 $3.46 $3.36 $3.37 $3.29 14,928
2022-07-22 $3.37 $3.46 $3.37 $3.42 $3.34 73,904
2022-07-21 $3.41 $3.43 $3.39 $3.40 $3.32 23,034
2022-07-20 $3.40 $3.42 $3.38 $3.41 $3.33 25,322
2022-07-19 $3.31 $3.42 $3.31 $3.37 $3.29 30,355
2022-07-18 $3.30 $3.42 $3.26 $3.31 $3.23 43,729
2022-07-15 $3.27 $3.30 $3.24 $3.27 $3.20 26,126
2022-07-14 $3.22 $3.26 $3.22 $3.22 $3.15 19,957
2022-07-13 $3.25 $3.37 $3.24 $3.28 $3.21 27,510
2022-07-12 $3.27 $3.29 $3.23 $3.28 $3.21 42,106
2022-07-11 $3.34 $3.34 $3.22 $3.26 $3.19 29,443
2022-07-08 $3.28 $3.38 $3.25 $3.30 $3.22 29,391
2022-07-07 $3.28 $3.34 $3.25 $3.29 $3.22 62,881
2022-07-06 $3.24 $3.26 $3.18 $3.24 $3.16 34,355
2022-07-05 $3.24 $3.27 $3.17 $3.24 $3.17 77,301
2022-07-01 $3.16 $3.25 $3.16 $3.25 $3.18 34,855
2022-06-30 $3.12 $3.20 $3.11 $3.19 $3.12 13,597
2022-06-29 $3.11 $3.20 $3.11 $3.20 $3.13 41,418
2022-06-28 $3.26 $3.35 $3.19 $3.19 $3.12 54,259
2022-06-27 $3.24 $3.25 $3.22 $3.23 $3.16 25,078
2022-06-24 $3.14 $3.23 $3.12 $3.21 $3.14 37,946
2022-06-23 $3.17 $3.17 $3.07 $3.10 $3.03 55,141
2022-06-22 $3.17 $3.20 $3.13 $3.16 $3.09 23,137
2022-06-21 $3.12 $3.28 $3.12 $3.18 $3.11 62,008
2022-06-17 $2.82 $3.16 $2.82 $3.12 $3.05 70,429
2022-06-16 $3.04 $3.11 $3.04 $3.06 $2.99 77,651
2022-06-15 $3.27 $3.27 $3.18 $3.21 $3.14 35,563
2022-06-14 $3.30 $3.36 $3.17 $3.23 $3.16 53,571
2022-06-13 $3.34 $3.52 $3.29 $3.30 $3.22 75,255
2022-06-10 $3.55 $3.55 $3.44 $3.51 $3.43 29,802
2022-06-09 $3.60 $3.63 $3.57 $3.57 $3.49 23,095
2022-06-08 $3.69 $3.69 $3.61 $3.63 $3.54 10,763
2022-06-07 $3.54 $3.67 $3.54 $3.65 $3.57 21,121
2022-06-06 $3.60 $3.71 $3.55 $3.56 $3.48 19,059
2022-06-03 $3.65 $3.65 $3.60 $3.60 $3.52 4,284
2022-06-02 $3.56 $3.71 $3.56 $3.68 $3.60 58,065
2022-06-01 $3.53 $3.59 $3.49 $3.57 $3.49 36,180
2022-05-31 $3.69 $3.69 $3.56 $3.58 $3.50 45,338
2022-05-27 $3.52 $3.61 $3.52 $3.60 $3.52 60,945
2022-05-26 $3.47 $3.55 $3.47 $3.51 $3.43 39,040
2022-05-25 $3.41 $3.44 $3.39 $3.43 $3.35 46,686
2022-05-24 $3.42 $3.44 $3.34 $3.39 $3.31 33,413
2022-05-23 $3.40 $3.45 $3.40 $3.43 $3.35 20,474
2022-05-20 $3.51 $3.51 $3.32 $3.38 $3.30 75,861
2022-05-19 $3.54 $3.61 $3.52 $3.52 $3.36 45,382
2022-05-18 $3.68 $3.69 $3.61 $3.62 $3.45 39,273
2022-05-17 $3.67 $3.71 $3.67 $3.68 $3.51 40,697
2022-05-16 $3.63 $3.69 $3.63 $3.64 $3.47 20,893
2022-05-13 $3.58 $3.70 $3.57 $3.61 $3.44 53,749
2022-05-12 $3.59 $3.62 $3.49 $3.53 $3.37 69,269
2022-05-11 $3.73 $3.78 $3.62 $3.64 $3.47 57,723
2022-05-10 $3.66 $3.72 $3.64 $3.69 $3.52 39,481
2022-05-09 $3.76 $3.76 $3.62 $3.62 $3.45 38,509
2022-05-06 $3.84 $3.87 $3.76 $3.82 $3.64 18,224
2022-05-05 $3.90 $4.01 $3.71 $3.82 $3.64 54,268
2022-05-04 $4.00 $4.02 $3.88 $4.00 $3.82 26,795
2022-05-03 $3.93 $4.00 $3.90 $4.00 $3.82 38,159
2022-05-02 $3.98 $3.99 $3.86 $3.92 $3.74 46,407
2022-04-29 $3.99 $4.03 $3.98 $3.99 $3.81 21,148
2022-04-28 $4.05 $4.08 $3.99 $4.03 $3.84 57,600
2022-04-27 $3.99 $4.06 $3.98 $4.03 $3.84 28,756
2022-04-26 $4.06 $4.06 $4.00 $4.01 $3.83 17,571
2022-04-25 $4.05 $4.06 $3.96 $4.05 $3.86 26,782
2022-04-22 $4.22 $4.23 $4.06 $4.07 $3.88 45,429
2022-04-21 $4.26 $4.28 $4.23 $4.24 $4.04 23,872
2022-04-20 $4.20 $4.26 $4.19 $4.24 $4.04 45,440
2022-04-19 $4.18 $4.24 $4.17 $4.23 $4.03 58,649
2022-04-18 $4.15 $4.19 $4.12 $4.17 $3.98 68,241
2022-04-14 $4.08 $4.13 $4.05 $4.12 $3.93 20,245
2022-04-13 $4.01 $4.12 $4.01 $4.09 $3.90 29,929
2022-04-12 $4.11 $4.16 $4.05 $4.05 $3.86 36,806
2022-04-11 $4.13 $4.20 $4.10 $4.10 $3.91 17,826
2022-04-08 $4.07 $4.16 $4.06 $4.15 $3.96 19,092
2022-04-07 $4.05 $4.10 $4.03 $4.08 $3.89 60,357
2022-04-06 $4.05 $4.11 $4.05 $4.11 $3.92 27,221
2022-04-05 $4.19 $4.21 $4.14 $4.15 $3.96 17,720
2022-04-04 $4.22 $4.26 $4.15 $4.19 $3.99 54,539
2022-04-01 $4.26 $4.26 $4.18 $4.20 $4.01 48,943
2022-03-31 $4.12 $4.32 $4.12 $4.18 $3.99 31,060
2022-03-30 $4.15 $4.15 $4.12 $4.13 $3.94 15,143
2022-03-29 $4.11 $4.16 $4.11 $4.14 $3.95 7,636
2022-03-28 $4.16 $4.16 $4.09 $4.12 $3.93 27,729
2022-03-25 $4.11 $4.16 $4.10 $4.15 $3.96 20,987
2022-03-24 $4.03 $4.15 $4.03 $4.13 $3.94 27,354
2022-03-23 $4.15 $4.16 $4.02 $4.13 $3.94 30,634
2022-03-22 $4.12 $4.15 $4.07 $4.15 $3.96 25,261
2022-03-21 $4.05 $4.12 $4.05 $4.11 $3.92 42,018
2022-03-18 $4.06 $4.11 $4.03 $4.08 $3.89 62,398
2022-03-17 $4.00 $4.09 $4.00 $4.08 $3.89 23,968
2022-03-16 $3.99 $4.04 $3.96 $4.03 $3.84 36,278
2022-03-15 $3.97 $3.98 $3.93 $3.93 $3.75 10,486
2022-03-14 $3.98 $3.98 $3.92 $3.93 $3.75 14,511
2022-03-11 $3.95 $3.98 $3.95 $3.97 $3.79 9,874
2022-03-10 $3.94 $3.97 $3.91 $3.95 $3.77 21,592
2022-03-09 $3.89 $3.96 $3.89 $3.94 $3.76 39,882
2022-03-08 $3.88 $3.90 $3.83 $3.88 $3.70 29,008
2022-03-07 $3.97 $3.97 $3.88 $3.88 $3.70 23,105
2022-03-04 $3.98 $4.01 $3.97 $3.97 $3.79 21,814
2022-03-03 $4.01 $4.02 $3.93 $3.99 $3.81 29,541
2022-03-02 $4.02 $4.04 $3.99 $3.99 $3.81 48,025
2022-03-01 $4.03 $4.04 $3.96 $4.00 $3.82 22,377
2022-02-28 $4.05 $4.11 $3.96 $3.98 $3.80 65,492
2022-02-25 $3.94 $3.98 $3.88 $3.98 $3.80 46,712
2022-02-24 $3.87 $3.88 $3.81 $3.87 $3.69 43,788
2022-02-23 $3.95 $3.96 $3.80 $3.88 $3.71 48,707
2022-02-22 $3.97 $3.98 $3.92 $3.93 $3.75 65,300
2022-02-18 $4.07 $4.12 $4.04 $4.04 $3.77 53,493
2022-02-17 $4.14 $4.18 $4.04 $4.12 $3.85 127,675
2022-02-16 $4.08 $4.19 $4.04 $4.18 $3.91 83,194
2022-02-15 $4.03 $4.06 $3.97 $4.06 $3.79 81,872
2022-02-14 $4.05 $4.05 $3.94 $4.00 $3.74 122,848
2022-02-11 $4.07 $4.16 $4.05 $4.05 $3.78 79,111
2022-02-10 $4.09 $4.16 $4.09 $4.10 $3.83 85,082
2022-02-09 $4.10 $4.14 $4.10 $4.12 $3.85 40,157
2022-02-08 $4.11 $4.14 $4.09 $4.11 $3.84 42,376
2022-02-07 $4.08 $4.14 $4.08 $4.12 $3.85 51,472
2022-02-04 $4.06 $4.07 $4.02 $4.07 $3.80 72,965
2022-02-03 $4.09 $4.13 $4.05 $4.10 $3.83 27,273
2022-02-02 $4.14 $4.14 $4.06 $4.11 $3.84 143,340
2022-02-01 $4.04 $4.07 $4.01 $4.05 $3.78 239,664
2022-01-31 $3.91 $4.04 $3.91 $4.03 $3.77 49,428
2022-01-28 $3.97 $3.98 $3.92 $3.98 $3.72 18,865
2022-01-27 $4.00 $4.02 $3.97 $3.97 $3.71 24,438
2022-01-26 $3.97 $4.02 $3.96 $3.96 $3.70 31,050
2022-01-25 $3.85 $3.94 $3.83 $3.93 $3.67 58,852
2022-01-24 $3.91 $3.91 $3.66 $3.85 $3.60 209,852
2022-01-21 $4.07 $4.07 $3.93 $3.94 $3.68 62,866
2022-01-20 $4.09 $4.14 $4.06 $4.07 $3.80 81,448
2022-01-19 $4.15 $4.18 $4.09 $4.09 $3.82 75,072
2022-01-18 $4.05 $4.15 $4.05 $4.10 $3.83 157,010
2022-01-14 $4.14 $4.14 $4.07 $4.10 $3.83 42,144
2022-01-13 $4.14 $4.20 $4.14 $4.14 $3.87 37,942
2022-01-12 $4.14 $4.21 $4.14 $4.16 $3.89 53,627
2022-01-11 $4.07 $4.17 $4.07 $4.16 $3.89 47,224
2022-01-10 $4.13 $4.13 $4.07 $4.10 $3.83 44,740
2022-01-07 $4.06 $4.15 $4.06 $4.15 $3.88 47,744
2022-01-06 $4.15 $4.15 $4.07 $4.08 $3.81 24,716
2022-01-05 $4.13 $4.14 $4.07 $4.07 $3.80 66,857
2022-01-04 $4.11 $4.15 $4.11 $4.13 $3.86 57,718
2022-01-03 $4.13 $4.15 $4.08 $4.11 $3.84 44,351
2021-12-31 $4.08 $4.11 $4.02 $4.09 $3.82 120,046
2021-12-30 $4.06 $4.08 $4.04 $4.08 $3.81 76,473
2021-12-29 $4.05 $4.09 $4.03 $4.07 $3.80 70,727
2021-12-28 $4.08 $4.11 $4.06 $4.09 $3.82 75,245
2021-12-27 $4.05 $4.09 $4.03 $4.06 $3.79 92,616
2021-12-23 $3.93 $4.01 $3.93 $3.99 $3.73 28,379
2021-12-22 $3.91 $3.94 $3.89 $3.93 $3.67 33,496
2021-12-21 $3.85 $3.94 $3.82 $3.88 $3.63 121,472
2021-12-20 $3.82 $3.86 $3.81 $3.83 $3.58 45,140
2021-12-17 $3.95 $3.95 $3.87 $3.89 $3.63 41,136
2021-12-16 $3.94 $3.96 $3.93 $3.95 $3.69 59,303
2021-12-15 $3.93 $3.95 $3.89 $3.95 $3.69 50,362
2021-12-14 $4.01 $4.01 $3.92 $3.93 $3.67 57,393
2021-12-13 $4.04 $4.07 $3.95 $4.01 $3.74 93,254
2021-12-10 $4.07 $4.07 $4.03 $4.06 $3.79 30,821
2021-12-09 $4.11 $4.12 $4.04 $4.06 $3.79 66,825
2021-12-08 $4.12 $4.18 $4.12 $4.13 $3.86 56,282
2021-12-07 $4.15 $4.16 $4.12 $4.16 $3.89 34,746
2021-12-06 $4.02 $4.13 $4.01 $4.13 $3.86 113,430
2021-12-03 $4.08 $4.11 $4.00 $4.00 $3.74 103,275
2021-12-02 $3.97 $4.15 $3.97 $4.08 $3.81 264,187
2021-12-01 $4.12 $4.12 $3.99 $4.00 $3.74 46,219
2021-11-30 $4.11 $4.11 $3.93 $4.00 $3.74 86,743
2021-11-29 $4.01 $4.09 $4.00 $4.06 $3.79 253,804
2021-11-26 $4.00 $4.02 $3.92 $3.98 $3.72 97,231
2021-11-24 $4.06 $4.08 $4.05 $4.06 $3.79 34,709
2021-11-23 $4.07 $4.07 $4.05 $4.07 $3.80 36,999
2021-11-22 $4.12 $4.12 $4.06 $4.07 $3.80 44,779
2021-11-19 $4.20 $4.20 $4.14 $4.16 $3.81 38,915
2021-11-18 $4.21 $4.21 $4.16 $4.18 $3.83 11,793
2021-11-17 $4.25 $4.25 $4.15 $4.17 $3.81 56,375
2021-11-16 $4.22 $4.23 $4.19 $4.22 $3.86 39,727
2021-11-15 $4.19 $4.24 $4.18 $4.20 $3.84 88,065
2021-11-12 $4.25 $4.26 $4.24 $4.24 $3.88 26,016
2021-11-11 $4.23 $4.25 $4.23 $4.24 $3.88 11,603
2021-11-10 $4.20 $4.26 $4.20 $4.23 $3.87 30,999
2021-11-09 $4.26 $4.28 $4.20 $4.24 $3.88 53,781
2021-11-08 $4.25 $4.28 $4.23 $4.26 $3.90 27,028
2021-11-05 $4.18 $4.27 $4.18 $4.24 $3.88 35,894
2021-11-04 $4.16 $4.21 $4.16 $4.18 $3.83 35,553
2021-11-03 $4.15 $4.20 $4.13 $4.17 $3.82 112,030
2021-11-02 $4.17 $4.18 $4.15 $4.18 $3.83 59,718
2021-11-01 $4.16 $4.22 $4.16 $4.18 $3.83 94,809
2021-10-29 $4.14 $4.20 $4.14 $4.18 $3.83 50,631
2021-10-28 $4.17 $4.20 $4.14 $4.19 $3.84 144,674
2021-10-27 $4.18 $4.21 $4.18 $4.18 $3.83 22,590
2021-10-26 $4.21 $4.22 $4.20 $4.21 $3.85 27,787
2021-10-25 $4.24 $4.24 $4.19 $4.20 $3.85 25,626
2021-10-22 $4.22 $4.24 $4.21 $4.22 $3.86 13,001
2021-10-21 $4.20 $4.23 $4.20 $4.21 $3.86 30,462
2021-10-20 $4.22 $4.22 $4.16 $4.20 $3.85 39,910
2021-10-19 $4.17 $4.20 $4.17 $4.18 $3.83 33,128
2021-10-18 $4.15 $4.21 $4.14 $4.17 $3.82 48,678
2021-10-15 $4.18 $4.20 $4.18 $4.19 $3.84 24,874
2021-10-14 $4.17 $4.19 $4.17 $4.19 $3.84 14,751
2021-10-13 $4.13 $4.19 $4.10 $4.18 $3.83 86,346
2021-10-12 $4.09 $4.13 $4.09 $4.10 $3.75 21,678
2021-10-11 $4.11 $4.15 $4.09 $4.09 $3.75 53,767
2021-10-08 $4.11 $4.11 $4.07 $4.10 $3.75 47,159
2021-10-07 $4.05 $4.10 $4.04 $4.06 $3.72 33,248
2021-10-06 $4.03 $4.05 $3.99 $4.05 $3.71 21,132
2021-10-05 $4.00 $4.04 $4.00 $4.03 $3.69 23,551
2021-10-04 $3.98 $4.05 $3.98 $4.01 $3.67 74,924
2021-10-01 $3.97 $4.02 $3.97 $3.99 $3.65 14,054
2021-09-30 $4.01 $4.01 $3.96 $3.97 $3.64 44,192
2021-09-29 $4.00 $4.01 $3.97 $4.00 $3.66 30,467
2021-09-28 $4.02 $4.03 $3.98 $3.98 $3.64 27,386
2021-09-27 $4.02 $4.03 $4.01 $4.01 $3.67 28,857
2021-09-24 $4.00 $4.04 $4.00 $4.02 $3.68 14,966
2021-09-23 $4.00 $4.04 $3.99 $4.00 $3.66 136,621
2021-09-22 $3.98 $4.05 $3.98 $4.00 $3.66 30,236
2021-09-21 $3.92 $3.98 $3.92 $3.96 $3.63 16,871
2021-09-20 $3.98 $3.98 $3.84 $3.88 $3.55 143,960
2021-09-17 $4.03 $4.04 $4.01 $4.01 $3.67 29,132
2021-09-16 $4.07 $4.07 $4.03 $4.04 $3.70 21,244
2021-09-15 $4.03 $4.09 $4.03 $4.07 $3.73 33,937
2021-09-14 $4.05 $4.06 $4.03 $4.05 $3.71 42,149
2021-09-13 $4.04 $4.06 $4.04 $4.05 $3.70 17,605
2021-09-10 $4.07 $4.09 $4.03 $4.03 $3.69 9,953
2021-09-09 $4.05 $4.07 $4.03 $4.06 $3.72 29,289
2021-09-08 $4.07 $4.09 $4.03 $4.05 $3.71 70,014
2021-09-07 $4.07 $4.09 $4.04 $4.05 $3.70 64,483
2021-09-03 $4.10 $4.11 $4.05 $4.09 $3.74 31,177
2021-09-02 $4.08 $4.10 $4.06 $4.07 $3.73 29,484
2021-09-01 $4.07 $4.13 $4.06 $4.09 $3.75 53,452
2021-08-31 $4.16 $4.16 $4.07 $4.07 $3.73 66,066
2021-08-30 $4.07 $4.08 $4.05 $4.08 $3.74 48,295
2021-08-27 $4.09 $4.10 $4.05 $4.09 $3.75 56,230
2021-08-26 $4.12 $4.12 $4.05 $4.05 $3.71 46,315
2021-08-25 $4.07 $4.11 $4.05 $4.10 $3.75 77,729
2021-08-24 $4.13 $4.13 $4.04 $4.07 $3.73 36,644
2021-08-23 $4.00 $4.08 $4.00 $4.06 $3.72 54,209
2021-08-20 $4.05 $4.06 $4.03 $4.05 $3.71 48,027
2021-08-19 $4.15 $4.20 $4.09 $4.09 $3.67 38,437
2021-08-18 $4.27 $4.33 $4.20 $4.20 $3.77 39,055
2021-08-17 $4.25 $4.33 $4.23 $4.24 $3.81 31,404
2021-08-16 $4.28 $4.31 $4.25 $4.26 $3.82 43,700
2021-08-13 $4.28 $4.30 $4.25 $4.30 $3.86 19,369
2021-08-12 $4.25 $4.29 $4.25 $4.27 $3.83 13,891
2021-08-11 $4.25 $4.25 $4.24 $4.25 $3.81 27,647
2021-08-10 $4.20 $4.25 $4.20 $4.23 $3.80 43,923
2021-08-09 $4.21 $4.27 $4.18 $4.23 $3.80 8,840
2021-08-06 $4.13 $4.20 $4.13 $4.19 $3.76 21,227
2021-08-05 $4.12 $4.15 $4.12 $4.14 $3.72 7,539
2021-08-04 $4.15 $4.15 $4.11 $4.12 $3.70 8,654
2021-08-03 $4.11 $4.14 $4.10 $4.13 $3.71 7,270
2021-08-02 $4.18 $4.18 $4.12 $4.12 $3.70 37,938
2021-07-30 $4.16 $4.16 $4.11 $4.13 $3.71 20,242
2021-07-29 $4.10 $4.16 $4.10 $4.14 $3.72 40,696
2021-07-28 $4.10 $4.15 $4.10 $4.12 $3.70 33,141
2021-07-27 $4.11 $4.12 $4.10 $4.12 $3.70 10,120
2021-07-26 $4.09 $4.12 $4.05 $4.12 $3.70 30,781
2021-07-23 $4.12 $4.17 $4.10 $4.10 $3.68 9,091
2021-07-22 $4.12 $4.15 $4.09 $4.15 $3.72 30,328
2021-07-21 $4.11 $4.15 $4.11 $4.12 $3.70 34,594
2021-07-20 $4.04 $4.10 $4.04 $4.09 $3.67 17,595
2021-07-19 $4.11 $4.12 $3.97 $3.99 $3.58 61,064
2021-07-16 $4.15 $4.16 $4.13 $4.14 $3.72 41,220
2021-07-15 $4.15 $4.17 $4.11 $4.12 $3.70 87,854
2021-07-14 $4.18 $4.18 $4.16 $4.16 $3.73 44,626
2021-07-13 $4.14 $4.20 $4.14 $4.16 $3.73 55,453
2021-07-12 $4.18 $4.18 $4.11 $4.14 $3.72 57,256
2021-07-09 $4.10 $4.12 $4.09 $4.12 $3.70 13,389
2021-07-08 $4.13 $4.13 $4.02 $4.07 $3.65 115,748
2021-07-07 $4.12 $4.20 $4.10 $4.15 $3.72 35,957
2021-07-06 $4.13 $4.14 $4.05 $4.12 $3.70 52,060
2021-07-02 $4.11 $4.12 $4.08 $4.12 $3.70 31,261
2021-07-01 $4.01 $4.12 $4.01 $4.08 $3.66 49,743
2021-06-30 $4.04 $4.07 $3.81 $4.04 $3.63 269,707
2021-06-29 $4.05 $4.11 $4.05 $4.06 $3.64 34,099
2021-06-28 $4.06 $4.15 $4.05 $4.07 $3.65 55,131
2021-06-25 $4.10 $4.15 $4.01 $4.06 $3.64 55,359
2021-06-24 $4.11 $4.15 $4.09 $4.09 $3.67 41,751
2021-06-23 $4.13 $4.13 $4.06 $4.13 $3.71 38,900
2021-06-22 $4.13 $4.15 $4.12 $4.13 $3.71 35,368
2021-06-21 $4.07 $4.14 $4.07 $4.11 $3.69 32,150
2021-06-18 $4.13 $4.22 $4.05 $4.07 $3.65 68,395
2021-06-17 $4.30 $4.36 $4.16 $4.16 $3.73 35,777
2021-06-16 $4.23 $4.32 $4.17 $4.29 $3.85 21,201
2021-06-15 $4.32 $4.32 $4.26 $4.27 $3.83 34,793
2021-06-14 $4.32 $4.35 $4.32 $4.33 $3.89 14,350
2021-06-11 $4.36 $4.39 $4.35 $4.35 $3.91 18,361
2021-06-10 $4.38 $4.38 $4.33 $4.36 $3.91 29,135
2021-06-09 $4.33 $4.34 $4.31 $4.32 $3.88 13,888
2021-06-08 $4.33 $4.38 $4.33 $4.35 $3.90 64,521
2021-06-07 $4.35 $4.36 $4.33 $4.35 $3.90 13,455
2021-06-04 $4.37 $4.37 $4.31 $4.32 $3.88 15,033
2021-06-03 $4.26 $4.34 $4.26 $4.32 $3.88 34,085
2021-06-02 $4.30 $4.31 $4.28 $4.31 $3.87 29,819
2021-06-01 $4.24 $4.30 $4.24 $4.29 $3.85 101,442
2021-05-28 $4.27 $4.27 $4.18 $4.21 $3.78 60,917
2021-05-27 $4.22 $4.24 $4.18 $4.24 $3.81 43,713
2021-05-26 $4.20 $4.20 $4.16 $4.19 $3.76 45,833
2021-05-25 $4.12 $4.19 $4.12 $4.13 $3.71 36,099
2021-05-24 $4.16 $4.17 $4.11 $4.14 $3.72 54,883
2021-05-21 $4.22 $4.22 $4.11 $4.17 $3.74 30,446
2021-05-20 $4.20 $4.25 $4.20 $4.22 $3.71 108,902
2021-05-19 $4.20 $4.25 $4.12 $4.21 $3.71 102,070
2021-05-18 $4.24 $4.29 $4.23 $4.26 $3.75 50,903
2021-05-17 $4.19 $4.24 $4.17 $4.24 $3.73 66,256
2021-05-14 $4.14 $4.19 $4.14 $4.19 $3.69 53,895
2021-05-13 $4.05 $4.14 $4.05 $4.12 $3.63 61,240
2021-05-12 $4.14 $4.14 $4.00 $4.03 $3.55 71,492
2021-05-11 $4.17 $4.17 $4.10 $4.14 $3.64 55,516
2021-05-10 $4.17 $4.22 $4.17 $4.18 $3.68 46,534
2021-05-07 $4.19 $4.20 $4.17 $4.19 $3.69 53,594
2021-05-06 $4.20 $4.20 $4.16 $4.17 $3.67 45,717
2021-05-05 $4.16 $4.20 $4.12 $4.20 $3.70 17,309
2021-05-04 $4.16 $4.17 $4.12 $4.16 $3.66 101,874
2021-05-03 $4.14 $4.18 $4.12 $4.18 $3.68 40,888
2021-04-30 $4.13 $4.13 $4.10 $4.12 $3.63 29,576
2021-04-29 $4.15 $4.15 $4.08 $4.12 $3.63 48,537
2021-04-28 $4.11 $4.13 $4.09 $4.12 $3.63 38,109
2021-04-27 $4.07 $4.13 $4.00 $4.13 $3.63 28,914
2021-04-26 $4.10 $4.14 $4.09 $4.10 $3.61 57,665
2021-04-23 $4.07 $4.15 $4.07 $4.12 $3.63 75,570
2021-04-22 $4.18 $4.18 $4.05 $4.07 $3.58 88,068
2021-04-21 $4.07 $4.18 $4.04 $4.18 $3.68 75,466
2021-04-20 $4.04 $4.10 $4.04 $4.04 $3.56 93,057
2021-04-19 $4.15 $4.15 $4.07 $4.11 $3.62 20,501
2021-04-16 $4.09 $4.13 $4.08 $4.13 $3.63 32,242
2021-04-15 $4.13 $4.13 $4.08 $4.10 $3.61 29,048
2021-04-14 $4.12 $4.13 $4.08 $4.11 $3.62 58,238
2021-04-13 $4.14 $4.15 $4.08 $4.10 $3.61 22,528
2021-04-12 $4.02 $4.15 $4.01 $4.11 $3.62 71,810
2021-04-09 $4.05 $4.06 $3.97 $4.06 $3.57 83,223
2021-04-08 $4.01 $4.09 $4.00 $4.03 $3.55 40,320
2021-04-07 $4.02 $4.06 $3.95 $3.99 $3.51 82,448
2021-04-06 $4.00 $4.08 $3.97 $4.00 $3.52 34,046
2021-04-05 $4.00 $4.04 $3.99 $4.02 $3.54 113,123
2021-04-01 $3.98 $4.00 $3.96 $4.00 $3.52 31,565
2021-03-31 $3.99 $4.00 $3.95 $3.99 $3.51 64,491
2021-03-30 $3.94 $3.99 $3.90 $3.99 $3.51 40,944
2021-03-29 $3.95 $3.99 $3.95 $3.95 $3.48 20,832
2021-03-26 $3.97 $4.00 $3.94 $3.98 $3.50 90,160
2021-03-25 $3.96 $3.97 $3.85 $3.97 $3.49 90,829
2021-03-24 $3.90 $3.98 $3.90 $3.94 $3.47 64,804
2021-03-23 $3.94 $3.95 $3.91 $3.91 $3.44 68,142
2021-03-22 $3.97 $3.97 $3.94 $3.94 $3.47 30,483
2021-03-19 $3.97 $3.97 $3.90 $3.96 $3.49 31,912
2021-03-18 $3.96 $3.99 $3.91 $3.98 $3.50 107,462
2021-03-17 $3.97 $3.98 $3.93 $3.97 $3.49 61,140
2021-03-16 $4.01 $4.01 $3.93 $3.95 $3.48 38,490
2021-03-15 $3.98 $3.99 $3.96 $3.99 $3.51 34,037
2021-03-12 $3.90 $3.94 $3.90 $3.94 $3.47 37,427
2021-03-11 $3.87 $3.93 $3.85 $3.92 $3.45 47,082
2021-03-10 $3.82 $3.88 $3.82 $3.88 $3.41 41,490
2021-03-09 $3.83 $3.83 $3.80 $3.81 $3.35 16,427
2021-03-08 $3.80 $3.80 $3.75 $3.80 $3.34 61,640
2021-03-05 $3.81 $3.81 $3.64 $3.73 $3.28 57,453
2021-03-04 $3.85 $3.86 $3.70 $3.76 $3.31 41,080
2021-03-03 $3.75 $3.85 $3.75 $3.79 $3.34 74,985
2021-03-02 $3.73 $3.77 $3.69 $3.74 $3.29 49,962
2021-03-01 $3.73 $3.76 $3.67 $3.69 $3.25 57,030
2021-02-26 $3.77 $3.77 $3.64 $3.69 $3.25 68,805
2021-02-25 $3.71 $3.76 $3.57 $3.62 $3.19 83,691
2021-02-24 $3.65 $3.72 $3.65 $3.71 $3.27 44,354
2021-02-23 $3.69 $3.69 $3.56 $3.64 $3.20 147,090
2021-02-22 $3.68 $3.71 $3.67 $3.69 $3.25 89,407
2021-02-19 $3.73 $3.82 $3.72 $3.75 $3.23 158,710
2021-02-18 $3.75 $3.75 $3.66 $3.71 $3.19 76,086
2021-02-17 $3.69 $3.70 $3.62 $3.68 $3.17 77,920
2021-02-16 $3.62 $3.68 $3.55 $3.68 $3.17 140,423
2021-02-12 $3.64 $3.65 $3.57 $3.62 $3.12 67,915
2021-02-11 $3.72 $3.72 $3.61 $3.63 $3.12 92,525
2021-02-10 $3.66 $3.77 $3.59 $3.60 $3.10 139,116
2021-02-09 $3.79 $3.79 $3.66 $3.68 $3.17 62,441
2021-02-08 $3.75 $3.78 $3.69 $3.75 $3.23 142,639
2021-02-05 $3.59 $3.81 $3.57 $3.75 $3.23 153,605
2021-02-04 $3.54 $3.66 $3.54 $3.64 $3.13 46,562
2021-02-03 $3.50 $3.59 $3.50 $3.58 $3.08 42,794
2021-02-02 $3.52 $3.56 $3.45 $3.54 $3.05 74,174
2021-02-01 $3.38 $3.49 $3.34 $3.47 $2.99 70,536
2021-01-29 $3.33 $3.46 $3.29 $3.30 $2.84 23,200
2021-01-28 $3.36 $3.39 $3.35 $3.36 $2.89 27,704
2021-01-27 $3.39 $3.41 $3.35 $3.37 $2.90 47,910
2021-01-26 $3.40 $3.44 $3.39 $3.40 $2.93 48,007
2021-01-25 $3.34 $3.39 $3.34 $3.38 $2.91 76,546
2021-01-22 $3.33 $3.39 $3.33 $3.34 $2.88 40,807
2021-01-21 $3.37 $3.44 $3.31 $3.38 $2.91 50,113
2021-01-20 $3.37 $3.40 $3.34 $3.36 $2.89 71,225
2021-01-19 $3.32 $3.40 $3.32 $3.38 $2.91 68,887
2021-01-15 $3.30 $3.33 $3.28 $3.32 $2.86 56,316
2021-01-14 $3.25 $3.33 $3.25 $3.30 $2.84 67,885
2021-01-13 $3.32 $3.32 $3.26 $3.27 $2.81 44,489
2021-01-12 $3.26 $3.32 $3.23 $3.27 $2.81 58,673
2021-01-11 $3.30 $3.35 $3.27 $3.28 $2.82 43,700
2021-01-08 $3.30 $3.39 $3.30 $3.34 $2.88 66,536
2021-01-07 $3.22 $3.37 $3.22 $3.37 $2.90 68,931
2021-01-06 $3.20 $3.25 $3.18 $3.22 $2.77 87,564
2021-01-05 $3.15 $3.17 $3.13 $3.13 $2.69 35,150
2021-01-04 $3.15 $3.20 $3.10 $3.12 $2.69 138,811
2020-12-31 $3.14 $3.19 $3.09 $3.12 $2.69 152,643
2020-12-30 $3.12 $3.16 $3.12 $3.14 $2.70 52,738
2020-12-29 $3.16 $3.16 $3.06 $3.09 $2.66 113,207
2020-12-28 $3.16 $3.16 $3.12 $3.14 $2.70 78,289
2020-12-24 $3.11 $3.16 $3.09 $3.12 $2.69 27,488
2020-12-23 $3.06 $3.13 $3.06 $3.09 $2.66 52,823
2020-12-22 $3.08 $3.15 $3.06 $3.06 $2.63 121,443
2020-12-21 $3.20 $3.20 $3.07 $3.11 $2.68 187,352
2020-12-18 $3.17 $3.21 $3.15 $3.19 $2.75 57,410
2020-12-17 $3.16 $3.21 $3.13 $3.13 $2.69 78,812
2020-12-16 $3.17 $3.20 $3.15 $3.15 $2.71 99,995
2020-12-15 $3.20 $3.22 $3.17 $3.17 $2.73 112,979
2020-12-14 $3.20 $3.25 $3.20 $3.21 $2.76 53,815
2020-12-11 $3.14 $3.23 $3.14 $3.23 $2.78 54,869
2020-12-10 $3.23 $3.25 $3.18 $3.22 $2.77 45,981
2020-12-09 $3.33 $3.34 $3.22 $3.23 $2.78 80,914
2020-12-08 $3.29 $3.31 $3.27 $3.31 $2.85 24,084
2020-12-07 $3.30 $3.33 $3.27 $3.29 $2.83 58,417
2020-12-04 $3.32 $3.41 $3.32 $3.34 $2.88 67,575
2020-12-03 $3.31 $3.32 $3.27 $3.32 $2.86 51,911
2020-12-02 $3.24 $3.34 $3.24 $3.28 $2.82 68,356
2020-12-01 $3.35 $3.36 $3.16 $3.26 $2.81 107,252
2020-11-30 $3.17 $3.29 $3.14 $3.28 $2.82 77,768
2020-11-27 $3.26 $3.26 $3.20 $3.21 $2.76 39,013
2020-11-25 $3.24 $3.24 $3.07 $3.17 $2.73 88,338
2020-11-24 $3.17 $3.25 $3.17 $3.19 $2.75 77,839
2020-11-23 $3.11 $3.26 $3.11 $3.23 $2.78 113,415
2020-11-20 $3.25 $3.25 $3.13 $3.16 $2.72 59,843
2020-11-19 $3.15 $3.28 $3.15 $3.26 $2.73 161,717
2020-11-18 $3.33 $3.34 $3.16 $3.19 $2.68 245,725
2020-11-17 $3.16 $3.26 $3.13 $3.26 $2.73 78,980
2020-11-16 $3.06 $3.19 $3.06 $3.15 $2.64 158,542
2020-11-13 $2.92 $3.08 $2.92 $3.02 $2.53 81,720
2020-11-12 $2.98 $2.99 $2.90 $2.93 $2.46 66,656
2020-11-11 $2.93 $3.04 $2.90 $2.99 $2.51 122,792
2020-11-10 $2.78 $2.97 $2.73 $2.93 $2.46 135,033
2020-11-09 $2.75 $2.83 $2.73 $2.75 $2.31 152,174
2020-11-06 $2.65 $2.67 $2.61 $2.66 $2.23 58,636
2020-11-05 $2.54 $2.65 $2.52 $2.64 $2.21 73,698
2020-11-04 $2.45 $2.54 $2.40 $2.49 $2.09 58,251
2020-11-03 $2.45 $2.47 $2.43 $2.43 $2.04 37,170
2020-11-02 $2.40 $2.42 $2.38 $2.42 $2.03 48,406
2020-10-30 $2.39 $2.41 $2.31 $2.34 $1.96 121,492
2020-10-29 $2.46 $2.50 $2.36 $2.41 $2.02 113,466
2020-10-28 $2.52 $2.52 $2.43 $2.44 $2.05 76,596
2020-10-27 $2.46 $2.53 $2.46 $2.52 $2.11 47,630
2020-10-26 $2.55 $2.55 $2.43 $2.46 $2.06 51,639
2020-10-23 $2.57 $2.57 $2.53 $2.55 $2.14 21,069
2020-10-22 $2.55 $2.55 $2.51 $2.53 $2.12 52,845
2020-10-21 $2.54 $2.57 $2.49 $2.56 $2.15 63,860
2020-10-20 $2.61 $2.61 $2.52 $2.53 $2.12 109,363
2020-10-19 $2.61 $2.63 $2.59 $2.59 $2.17 54,741
2020-10-16 $2.59 $2.67 $2.59 $2.62 $2.20 71,695
2020-10-15 $2.60 $2.64 $2.60 $2.61 $2.19 33,425
2020-10-14 $2.65 $2.67 $2.62 $2.65 $2.22 44,282
2020-10-13 $2.70 $2.73 $2.63 $2.65 $2.22 39,144
2020-10-12 $2.70 $2.76 $2.66 $2.68 $2.25 63,765
2020-10-09 $2.83 $2.84 $2.66 $2.70 $2.27 129,616
2020-10-08 $2.75 $2.82 $2.71 $2.81 $2.36 188,680
2020-10-07 $2.60 $2.84 $2.56 $2.81 $2.36 321,534
2020-10-06 $2.39 $2.58 $2.34 $2.55 $2.14 348,343
2020-10-05 $2.32 $2.41 $2.32 $2.37 $1.99 71,643
2020-10-02 $2.32 $2.39 $2.32 $2.38 $2.00 118,790
2020-10-01 $2.34 $2.34 $2.29 $2.34 $1.96 113,022
2020-09-30 $2.29 $2.33 $2.28 $2.29 $1.92 111,509
2020-09-29 $2.33 $2.34 $2.26 $2.31 $1.94 114,830
2020-09-28 $2.31 $2.33 $2.22 $2.32 $1.95 152,145
2020-09-25 $2.26 $2.31 $2.23 $2.30 $1.93 264,039
2020-09-24 $2.35 $2.40 $2.24 $2.25 $1.89 148,431
2020-09-23 $2.46 $2.50 $2.35 $2.35 $1.97 39,210
2020-09-22 $2.50 $2.54 $2.42 $2.46 $2.06 99,932
2020-09-21 $2.51 $2.51 $2.45 $2.48 $2.08 94,435
2020-09-18 $2.52 $2.56 $2.51 $2.54 $2.13 30,530
2020-09-17 $2.52 $2.54 $2.50 $2.52 $2.11 61,379
2020-09-16 $2.53 $2.58 $2.52 $2.52 $2.11 93,549
2020-09-15 $2.64 $2.66 $2.51 $2.55 $2.14 186,518
2020-09-14 $2.62 $2.65 $2.54 $2.64 $2.21 51,114
2020-09-11 $2.66 $2.66 $2.58 $2.62 $2.20 59,628
2020-09-10 $2.67 $2.67 $2.57 $2.64 $2.21 93,272
2020-09-09 $2.67 $2.69 $2.58 $2.62 $2.20 113,303
2020-09-08 $2.58 $2.67 $2.54 $2.67 $2.24 29,344
2020-09-04 $2.53 $2.60 $2.51 $2.58 $2.16 67,208
2020-09-03 $2.60 $2.60 $2.50 $2.54 $2.13 138,745
2020-09-02 $2.69 $2.70 $2.53 $2.53 $2.12 217,993
2020-09-01 $2.71 $2.76 $2.66 $2.69 $2.26 52,752
2020-08-31 $2.82 $2.82 $2.70 $2.73 $2.29 73,088
2020-08-28 $2.69 $2.74 $2.66 $2.71 $2.27 120,349
2020-08-27 $2.77 $2.77 $2.68 $2.71 $2.27 74,118
2020-08-26 $2.87 $2.87 $2.68 $2.70 $2.27 94,176
2020-08-25 $2.85 $2.96 $2.82 $2.82 $2.37 42,790
2020-08-24 $2.91 $2.96 $2.87 $2.88 $2.42 62,446
2020-08-21 $2.99 $2.99 $2.89 $2.94 $2.47 50,319
2020-08-20 $2.99 $3.03 $2.99 $3.00 $2.45 55,347
2020-08-19 $3.08 $3.15 $2.99 $2.99 $2.44 95,445
2020-08-18 $3.11 $3.15 $3.07 $3.08 $2.51 50,989
2020-08-17 $3.19 $3.19 $3.08 $3.12 $2.55 69,761
2020-08-14 $3.13 $3.21 $3.13 $3.18 $2.59 54,010
2020-08-13 $3.24 $3.24 $3.14 $3.15 $2.57 85,874
2020-08-12 $3.09 $3.24 $3.09 $3.24 $2.64 67,253
2020-08-11 $3.13 $3.23 $3.10 $3.10 $2.53 108,623
2020-08-10 $3.01 $3.13 $2.95 $3.13 $2.55 50,802
2020-08-07 $2.99 $3.01 $2.95 $3.00 $2.45 53,532
2020-08-06 $2.96 $2.99 $2.96 $2.96 $2.42 17,104
2020-08-05 $2.98 $3.00 $2.98 $2.98 $2.43 35,715
2020-08-04 $2.95 $3.00 $2.95 $2.97 $2.42 65,399
2020-08-03 $2.97 $3.02 $2.95 $3.02 $2.46 58,317
2020-07-31 $3.01 $3.01 $2.90 $2.94 $2.40 30,531
2020-07-30 $2.98 $3.00 $2.90 $2.99 $2.44 19,112
2020-07-29 $2.94 $2.99 $2.89 $2.98 $2.43 43,508
2020-07-28 $2.86 $2.92 $2.83 $2.91 $2.37 27,073
2020-07-27 $2.92 $2.94 $2.77 $2.83 $2.31 102,293
2020-07-24 $3.02 $3.09 $2.80 $2.95 $2.41 96,399
2020-07-23 $3.11 $3.11 $3.01 $3.07 $2.51 32,014
2020-07-22 $3.07 $3.13 $3.05 $3.09 $2.52 27,947
2020-07-21 $3.14 $3.14 $3.00 $3.07 $2.51 39,775
2020-07-20 $3.11 $3.11 $3.04 $3.10 $2.53 40,058
2020-07-17 $3.00 $3.14 $3.00 $3.07 $2.51 50,932
2020-07-16 $3.00 $3.03 $3.00 $3.00 $2.45 42,693
2020-07-15 $3.05 $3.07 $2.98 $3.07 $2.51 34,404
2020-07-14 $2.99 $3.00 $2.97 $3.00 $2.45 30,350
2020-07-13 $3.00 $3.05 $2.96 $3.00 $2.45 47,635
2020-07-10 $3.01 $3.11 $3.00 $3.02 $2.46 34,403
2020-07-09 $3.15 $3.15 $3.00 $3.05 $2.49 20,229
2020-07-08 $3.13 $3.17 $3.12 $3.12 $2.55 35,388
2020-07-07 $3.20 $3.23 $3.10 $3.16 $2.58 29,840
2020-07-06 $3.25 $3.30 $3.14 $3.16 $2.58 44,079
2020-07-02 $3.29 $3.33 $3.21 $3.21 $2.62 39,931
2020-07-01 $3.30 $3.35 $3.27 $3.28 $2.68 25,739
2020-06-30 $3.25 $3.30 $3.25 $3.26 $2.66 32,783
2020-06-29 $3.23 $3.30 $3.20 $3.25 $2.65 17,365
2020-06-26 $3.33 $3.33 $3.23 $3.25 $2.65 40,780
2020-06-25 $3.25 $3.35 $3.25 $3.35 $2.73 78,822
2020-06-24 $3.40 $3.40 $3.28 $3.30 $2.69 39,560
2020-06-23 $3.38 $3.48 $3.38 $3.42 $2.79 19,468
2020-06-22 $3.39 $3.45 $3.35 $3.38 $2.76 40,429
2020-06-19 $3.53 $3.53 $3.40 $3.40 $2.77 38,229
2020-06-18 $3.50 $3.59 $3.46 $3.49 $2.85 33,865
2020-06-17 $3.65 $3.76 $3.55 $3.55 $2.90 50,334
2020-06-16 $3.58 $3.73 $3.58 $3.60 $2.94 29,037
2020-06-15 $3.39 $3.64 $3.32 $3.53 $2.88 39,767
2020-06-12 $3.40 $3.65 $3.40 $3.50 $2.86 58,806
2020-06-11 $3.46 $3.54 $3.35 $3.36 $2.74 54,926
2020-06-10 $3.77 $3.84 $3.57 $3.61 $2.95 70,896
2020-06-09 $3.85 $3.89 $3.71 $3.71 $3.03 87,532
2020-06-08 $3.86 $3.89 $3.80 $3.80 $3.10 92,568
2020-06-05 $3.95 $4.08 $3.80 $3.80 $3.10 110,206
2020-06-04 $3.90 $3.90 $3.85 $3.87 $3.16 17,645
2020-06-03 $3.82 $3.90 $3.82 $3.89 $3.17 84,560
2020-06-02 $3.90 $3.92 $3.78 $3.86 $3.15 92,501
2020-06-01 $3.65 $3.96 $3.65 $3.87 $3.16 172,177
2020-05-29 $3.82 $3.82 $3.66 $3.70 $3.02 102,724
2020-05-28 $3.66 $3.84 $3.65 $3.79 $3.09 191,968
2020-05-27 $3.73 $3.73 $3.51 $3.60 $2.94 107,772
2020-05-26 $3.51 $3.68 $3.51 $3.60 $2.94 146,546
2020-05-22 $3.60 $3.63 $3.39 $3.52 $2.87 125,251
2020-05-21 $3.90 $4.09 $3.68 $3.90 $3.06 314,414
2020-05-20 $3.43 $3.99 $3.43 $3.90 $3.06 292,140
2020-05-19 $3.31 $3.76 $3.31 $3.46 $2.72 142,196
2020-05-18 $3.25 $3.34 $3.22 $3.32 $2.61 102,114
2020-05-15 $2.95 $3.11 $2.95 $3.09 $2.43 44,004
2020-05-14 $2.87 $3.09 $2.77 $3.06 $2.40 79,401
2020-05-13 $3.16 $3.16 $2.86 $2.96 $2.33 50,276
2020-05-12 $3.10 $3.29 $3.10 $3.15 $2.48 115,948
2020-05-11 $3.00 $3.04 $2.96 $2.99 $2.35 90,301
2020-05-08 $3.17 $3.22 $3.04 $3.04 $2.39 108,341
2020-05-07 $3.00 $3.18 $3.00 $3.10 $2.44 51,331
2020-05-06 $2.95 $3.05 $2.93 $3.01 $2.37 23,242
2020-05-05 $2.93 $3.21 $2.93 $2.98 $2.34 62,173
2020-05-04 $2.83 $3.15 $2.76 $2.92 $2.29 78,841
2020-05-01 $3.07 $3.07 $2.88 $2.93 $2.30 79,644
2020-04-30 $2.95 $3.10 $2.95 $3.09 $2.43 39,904
2020-04-29 $3.19 $3.31 $3.10 $3.10 $2.44 97,047
2020-04-28 $3.40 $3.47 $3.10 $3.17 $2.49 153,177
2020-04-27 $2.74 $3.28 $2.74 $3.23 $2.54 96,195
2020-04-24 $2.70 $2.99 $2.63 $2.87 $2.26 100,957
2020-04-23 $2.59 $2.90 $2.59 $2.77 $2.18 174,714
2020-04-22 $2.58 $2.78 $2.54 $2.66 $2.09 196,162
2020-04-21 $2.45 $2.60 $2.31 $2.55 $2.00 145,593
2020-04-20 $2.65 $2.75 $2.56 $2.61 $2.05 218,887
2020-04-17 $2.60 $2.85 $2.60 $2.75 $2.16 86,115
2020-04-16 $2.69 $2.71 $2.59 $2.59 $2.04 38,902
2020-04-15 $2.88 $2.88 $2.59 $2.70 $2.12 103,945
2020-04-14 $2.74 $2.93 $2.71 $2.90 $2.28 85,395
2020-04-13 $2.75 $2.76 $2.54 $2.74 $2.15 83,926
2020-04-09 $2.58 $3.09 $2.55 $2.80 $2.20 333,425
2020-04-08 $2.20 $2.50 $2.20 $2.46 $1.93 83,210
2020-04-07 $1.88 $2.21 $1.88 $2.14 $1.68 113,772
2020-04-06 $1.78 $1.90 $1.78 $1.84 $1.45 104,956
2020-04-03 $1.75 $1.79 $1.58 $1.67 $1.31 103,315
2020-04-02 $1.86 $1.88 $1.77 $1.79 $1.41 70,789
2020-04-01 $1.89 $1.94 $1.81 $1.84 $1.45 100,863
2020-03-31 $2.22 $2.28 $2.06 $2.07 $1.63 95,646
2020-03-30 $2.52 $2.52 $2.27 $2.27 $1.78 91,792
2020-03-27 $2.42 $2.69 $2.36 $2.52 $1.98 65,918
2020-03-26 $2.30 $2.70 $2.30 $2.52 $1.98 161,930
2020-03-25 $1.86 $2.42 $1.85 $2.35 $1.85 163,912
2020-03-24 $1.73 $2.00 $1.71 $1.81 $1.42 163,735
2020-03-23 $1.72 $1.75 $1.52 $1.61 $1.27 207,462
2020-03-20 $2.05 $2.39 $1.87 $1.91 $1.50 179,902
2020-03-19 $1.61 $1.97 $1.26 $1.60 $1.26 289,740
2020-03-18 $2.47 $2.50 $1.51 $1.70 $1.34 281,712
2020-03-17 $2.82 $2.89 $2.51 $2.68 $2.11 143,848
2020-03-16 $3.25 $3.42 $2.82 $2.90 $2.28 113,577
2020-03-13 $3.72 $3.84 $3.51 $3.53 $2.77 74,256
2020-03-12 $4.38 $4.38 $3.54 $3.61 $2.84 121,064
2020-03-11 $4.70 $4.70 $4.42 $4.42 $3.47 55,630
2020-03-10 $4.91 $4.99 $4.77 $4.79 $3.76 54,617
2020-03-09 $5.20 $5.25 $4.82 $4.90 $3.85 134,052
2020-03-06 $5.45 $5.45 $5.30 $5.40 $4.24 42,365
2020-03-05 $5.62 $5.65 $5.52 $5.56 $4.37 42,374
2020-03-04 $5.60 $5.70 $5.58 $5.70 $4.48 63,192
2020-03-03 $5.64 $5.64 $5.50 $5.50 $4.32 38,050
2020-03-02 $5.17 $5.57 $5.16 $5.52 $4.34 143,652
2020-02-28 $5.65 $5.65 $5.15 $5.16 $4.06 286,057
2020-02-27 $5.80 $5.80 $5.43 $5.62 $4.42 138,692
2020-02-26 $5.83 $5.92 $5.81 $5.87 $4.61 49,952
2020-02-25 $6.02 $6.07 $5.80 $5.82 $4.57 201,320
2020-02-24 $6.06 $6.18 $6.00 $6.02 $4.73 145,513
2020-02-21 $6.15 $6.20 $6.13 $6.18 $4.86 36,216
2020-02-20 $6.31 $6.34 $6.28 $6.34 $4.88 61,346
2020-02-19 $6.30 $6.30 $6.28 $6.30 $4.85 45,730
2020-02-18 $6.26 $6.30 $6.26 $6.28 $4.83 43,769
2020-02-14 $6.23 $6.27 $6.22 $6.26 $4.81 45,928
2020-02-13 $6.12 $6.22 $6.12 $6.22 $4.78 47,617
2020-02-12 $6.15 $6.19 $6.14 $6.18 $4.75 40,773
2020-02-11 $6.19 $6.20 $6.13 $6.16 $4.74 49,569
2020-02-10 $6.10 $6.19 $6.10 $6.17 $4.75 39,815
2020-02-07 $6.10 $6.18 $6.10 $6.17 $4.75 38,219
2020-02-06 $6.18 $6.18 $6.11 $6.13 $4.71 42,533
2020-02-05 $6.16 $6.16 $6.12 $6.15 $4.73 11,404
2020-02-04 $6.10 $6.13 $6.08 $6.10 $4.69 54,102
2020-02-03 $6.05 $6.07 $6.01 $6.07 $4.67 39,762
2020-01-31 $6.02 $6.06 $5.98 $6.01 $4.62 58,218
2020-01-30 $6.03 $6.05 $6.01 $6.02 $4.63 41,230
2020-01-29 $6.07 $6.09 $6.06 $6.06 $4.66 20,323
2020-01-28 $6.05 $6.07 $6.03 $6.03 $4.64 75,996
2020-01-27 $6.05 $6.10 $6.04 $6.04 $4.65 44,247
2020-01-24 $6.18 $6.19 $6.10 $6.10 $4.69 64,458
2020-01-23 $6.23 $6.23 $6.16 $6.19 $4.76 28,152
2020-01-22 $6.14 $6.23 $6.13 $6.19 $4.76 59,812
2020-01-21 $6.14 $6.17 $6.12 $6.16 $4.74 27,444
2020-01-17 $6.07 $6.17 $6.05 $6.14 $4.72 73,422
2020-01-16 $6.12 $6.17 $6.12 $6.14 $4.72 62,910
2020-01-15 $6.05 $6.13 $6.05 $6.13 $4.71 42,099
2020-01-14 $6.05 $6.10 $6.04 $6.05 $4.65 47,968
2020-01-13 $6.02 $6.05 $6.00 $6.03 $4.64 51,710
2020-01-10 $6.01 $6.01 $5.99 $5.99 $4.61 34,583
2020-01-09 $6.00 $6.02 $5.99 $6.01 $4.62 54,952
2020-01-08 $5.93 $6.05 $5.93 $6.00 $4.61 68,104
2020-01-07 $5.93 $6.00 $5.93 $5.94 $4.57 52,385
2020-01-06 $5.99 $5.99 $5.94 $5.95 $4.58 45,523
2020-01-03 $6.02 $6.04 $5.90 $5.97 $4.59 105,719
2020-01-02 $6.06 $6.08 $5.96 $5.99 $4.61 56,108
2019-12-31 $5.90 $5.98 $5.90 $5.98 $4.60 67,923
2019-12-30 $6.05 $6.09 $5.93 $5.93 $4.56 152,440
2019-12-27 $6.02 $6.08 $6.00 $6.01 $4.62 76,584
2019-12-26 $6.02 $6.11 $6.02 $6.05 $4.65 41,497
2019-12-24 $5.99 $6.06 $5.99 $6.05 $4.65 28,583
2019-12-23 $6.06 $6.06 $5.98 $6.03 $4.64 72,889
2019-12-20 $6.02 $6.08 $6.01 $6.04 $4.65 77,087
2019-12-19 $6.05 $6.07 $6.00 $6.02 $4.63 61,063
2019-12-18 $6.02 $6.03 $5.96 $6.01 $4.62 75,795
2019-12-17 $5.93 $6.03 $5.92 $5.98 $4.60 85,075
2019-12-16 $5.93 $5.98 $5.92 $5.96 $4.58 78,394
2019-12-13 $5.92 $5.95 $5.91 $5.92 $4.55 28,428
2019-12-12 $5.89 $5.95 $5.89 $5.92 $4.55 54,529
2019-12-11 $5.88 $5.93 $5.87 $5.91 $4.55 40,290
2019-12-10 $5.89 $5.95 $5.84 $5.89 $4.53 65,963
2019-12-09 $5.95 $5.95 $5.90 $5.91 $4.55 47,477
2019-12-06 $5.93 $5.94 $5.91 $5.93 $4.56 35,064
2019-12-05 $5.88 $5.93 $5.88 $5.88 $4.52 31,707
2019-12-04 $5.85 $5.93 $5.83 $5.88 $4.52 53,402
2019-12-03 $5.86 $5.93 $5.83 $5.89 $4.53 18,678
2019-12-02 $5.86 $5.94 $5.86 $5.87 $4.51 66,941
2019-11-29 $5.98 $5.98 $5.84 $5.90 $4.54 68,893
2019-11-27 $5.86 $5.87 $5.78 $5.87 $4.51 39,303
2019-11-26 $5.74 $5.82 $5.74 $5.82 $4.48 58,445
2019-11-25 $5.75 $5.87 $5.72 $5.75 $4.42 136,719
2019-11-22 $5.79 $5.85 $5.77 $5.77 $4.44 122,226
2019-11-21 $6.01 $6.09 $5.91 $5.95 $4.47 74,224
2019-11-20 $6.05 $6.05 $5.98 $6.03 $4.53 48,695
2019-11-19 $5.97 $6.01 $5.95 $6.01 $4.52 33,030
2019-11-18 $5.99 $6.00 $5.92 $5.92 $4.45 54,697
2019-11-15 $5.95 $6.01 $5.91 $6.00 $4.51 64,952
2019-11-14 $6.00 $6.04 $5.91 $5.93 $4.46 187,208
2019-11-13 $6.15 $6.15 $5.80 $6.04 $4.54 419,870
2019-11-12 $6.35 $6.40 $6.34 $6.40 $4.81 22,070
2019-11-11 $6.35 $6.35 $6.27 $6.33 $4.76 17,543
2019-11-08 $6.33 $6.34 $6.29 $6.30 $4.73 29,936
2019-11-07 $6.34 $6.39 $6.26 $6.26 $4.70 55,861
2019-11-06 $6.36 $6.38 $6.33 $6.37 $4.79 30,552
2019-11-05 $6.30 $6.37 $6.30 $6.33 $4.76 38,561
2019-11-04 $6.34 $6.39 $6.30 $6.33 $4.76 50,918
2019-11-01 $6.32 $6.40 $6.26 $6.34 $4.76 43,592
2019-10-31 $6.32 $6.32 $6.16 $6.27 $4.71 42,852
2019-10-30 $6.32 $6.32 $6.20 $6.20 $4.66 46,229
2019-10-29 $6.29 $6.34 $6.29 $6.32 $4.75 29,720
2019-10-28 $6.29 $6.35 $6.28 $6.29 $4.73 19,562
2019-10-25 $6.37 $6.38 $6.28 $6.32 $4.75 56,846
2019-10-24 $6.36 $6.41 $6.36 $6.39 $4.80 25,651
2019-10-23 $6.35 $6.41 $6.33 $6.38 $4.79 20,644
2019-10-22 $6.35 $6.37 $6.32 $6.36 $4.78 37,501
2019-10-21 $6.30 $6.33 $6.27 $6.31 $4.74 62,259
2019-10-18 $6.24 $6.30 $6.20 $6.27 $4.71 29,879
2019-10-17 $6.19 $6.29 $6.19 $6.24 $4.69 70,641
2019-10-16 $6.22 $6.30 $6.21 $6.22 $4.67 31,691
2019-10-15 $6.28 $6.29 $6.20 $6.28 $4.72 31,911
2019-10-14 $6.30 $6.30 $6.17 $6.22 $4.67 33,700
2019-10-11 $6.22 $6.27 $6.21 $6.26 $4.70 46,835
2019-10-10 $6.13 $6.27 $6.13 $6.22 $4.67 59,002
2019-10-09 $6.18 $6.18 $6.14 $6.15 $4.62 27,150
2019-10-08 $6.10 $6.18 $6.10 $6.12 $4.60 42,215
2019-10-07 $6.06 $6.16 $6.05 $6.12 $4.60 35,748
2019-10-04 $6.03 $6.09 $6.03 $6.06 $4.55 21,608
2019-10-03 $6.20 $6.20 $6.02 $6.05 $4.55 18,734
2019-10-02 $6.17 $6.17 $5.98 $6.06 $4.55 68,639
2019-10-01 $6.26 $6.26 $6.17 $6.25 $4.70 17,726
2019-09-30 $6.28 $6.29 $6.20 $6.20 $4.66 55,814
2019-09-27 $6.18 $6.25 $6.18 $6.22 $4.67 15,972
2019-09-26 $6.10 $6.24 $6.10 $6.22 $4.67 36,882
2019-09-25 $6.07 $6.16 $6.05 $6.15 $4.62 29,619
2019-09-24 $6.25 $6.25 $6.10 $6.12 $4.60 31,635
2019-09-23 $6.19 $6.20 $6.15 $6.20 $4.66 19,187
2019-09-20 $6.15 $6.20 $6.15 $6.20 $4.66 21,972
2019-09-19 $6.14 $6.18 $6.10 $6.15 $4.62 33,013
2019-09-18 $6.12 $6.19 $6.12 $6.14 $4.61 31,670
2019-09-17 $6.14 $6.19 $6.12 $6.13 $4.61 28,576
2019-09-16 $6.13 $6.14 $6.06 $6.10 $4.58 25,693
2019-09-13 $6.10 $6.15 $6.10 $6.13 $4.61 31,220
2019-09-12 $6.06 $6.11 $5.94 $6.04 $4.54 58,532
2019-09-11 $6.00 $6.00 $5.95 $5.97 $4.49 16,191
2019-09-10 $5.91 $5.98 $5.91 $5.95 $4.47 41,453
2019-09-09 $5.95 $5.99 $5.91 $5.95 $4.47 17,894
2019-09-06 $5.94 $5.96 $5.91 $5.93 $4.46 16,218
2019-09-05 $5.88 $6.00 $5.87 $5.91 $4.44 31,802
2019-09-04 $6.00 $6.00 $5.90 $5.92 $4.45 29,448
2019-09-03 $5.87 $5.97 $5.87 $5.94 $4.46 73,843
2019-08-30 $6.01 $6.03 $5.85 $5.88 $4.42 85,508
2019-08-29 $5.81 $5.89 $5.79 $5.85 $4.40 32,822
2019-08-28 $5.79 $5.81 $5.71 $5.81 $4.37 79,259
2019-08-27 $5.95 $5.99 $5.75 $5.75 $4.32 117,255
2019-08-26 $5.93 $6.05 $5.93 $5.97 $4.49 23,636
2019-08-23 $5.99 $6.06 $5.85 $5.92 $4.45 63,099
2019-08-22 $6.21 $6.21 $5.97 $6.04 $4.54 111,230
2019-08-21 $6.26 $6.40 $6.21 $6.27 $4.58 126,480
2019-08-20 $6.26 $6.26 $6.19 $6.20 $4.53 80,913
2019-08-19 $6.24 $6.26 $6.15 $6.22 $4.54 70,348
2019-08-16 $6.16 $6.24 $6.15 $6.18 $4.51 58,950
2019-08-15 $6.19 $6.21 $6.15 $6.15 $4.49 17,830
2019-08-14 $6.25 $6.25 $6.17 $6.18 $4.51 21,125
2019-08-13 $6.15 $6.32 $6.15 $6.27 $4.58 27,520
2019-08-12 $6.30 $6.46 $6.17 $6.19 $4.52 34,100
2019-08-09 $6.29 $6.31 $6.27 $6.27 $4.58 42,221
2019-08-08 $6.18 $6.28 $6.18 $6.27 $4.58 30,750
2019-08-07 $6.30 $6.30 $6.10 $6.20 $4.53 63,018
2019-08-06 $6.34 $6.35 $6.24 $6.27 $4.58 32,419
2019-08-05 $6.33 $6.33 $6.19 $6.22 $4.54 85,948
2019-08-02 $6.36 $6.40 $6.30 $6.35 $4.64 76,476
2019-08-01 $6.40 $6.42 $6.33 $6.36 $4.64 27,209
2019-07-31 $6.41 $6.45 $6.34 $6.39 $4.67 66,454
2019-07-30 $6.30 $6.40 $6.30 $6.39 $4.67 30,510
2019-07-29 $6.35 $6.38 $6.30 $6.30 $4.60 41,794
2019-07-26 $6.31 $6.38 $6.31 $6.34 $4.63 37,824
2019-07-25 $6.36 $6.38 $6.29 $6.31 $4.61 25,241
2019-07-24 $6.37 $6.37 $6.32 $6.33 $4.62 29,380
2019-07-23 $6.39 $6.39 $6.29 $6.31 $4.61 35,900
2019-07-22 $6.31 $6.38 $6.31 $6.31 $4.61 28,899
2019-07-19 $6.38 $6.38 $6.29 $6.29 $4.59 59,527
2019-07-18 $6.35 $6.39 $6.35 $6.36 $4.64 16,846
2019-07-17 $6.40 $6.41 $6.34 $6.35 $4.64 8,946
2019-07-16 $6.41 $6.41 $6.35 $6.39 $4.67 20,462
2019-07-15 $6.41 $6.41 $6.36 $6.38 $4.66 27,907
2019-07-12 $6.35 $6.39 $6.34 $6.39 $4.67 16,416
2019-07-11 $6.41 $6.41 $6.35 $6.37 $4.65 14,901
2019-07-10 $6.35 $6.35 $6.26 $6.35 $4.64 32,070
2019-07-09 $6.22 $6.30 $6.20 $6.26 $4.57 13,611
2019-07-08 $6.19 $6.26 $6.19 $6.26 $4.57 27,727
2019-07-05 $6.26 $6.26 $6.23 $6.26 $4.57 24,687
2019-07-03 $6.27 $6.27 $6.21 $6.23 $4.55 11,704
2019-07-02 $6.23 $6.25 $6.17 $6.20 $4.53 39,443
2019-07-01 $6.23 $6.27 $6.17 $6.17 $4.51 46,493
2019-06-28 $6.09 $6.21 $6.09 $6.21 $4.54 36,222
2019-06-27 $6.05 $6.12 $6.03 $6.10 $4.46 57,668
2019-06-26 $6.03 $6.10 $6.03 $6.06 $4.43 29,043
2019-06-25 $6.06 $6.07 $6.02 $6.02 $4.40 35,917
2019-06-24 $6.14 $6.16 $6.07 $6.07 $4.43 15,697
2019-06-21 $6.15 $6.16 $6.08 $6.08 $4.44 22,962
2019-06-20 $6.17 $6.21 $6.05 $6.05 $4.42 50,900
2019-06-19 $6.06 $6.15 $6.06 $6.12 $4.47 62,335
2019-06-18 $6.15 $6.15 $6.04 $6.04 $4.41 38,652
2019-06-17 $6.07 $6.13 $6.03 $6.04 $4.41 41,150
2019-06-14 $6.04 $6.13 $6.03 $6.08 $4.44 36,661
2019-06-13 $6.05 $6.08 $6.05 $6.08 $4.44 34,000
2019-06-12 $6.02 $6.09 $6.02 $6.08 $4.44 28,576
2019-06-11 $6.06 $6.10 $6.05 $6.05 $4.42 19,161
2019-06-10 $6.05 $6.10 $6.03 $6.05 $4.42 30,699
2019-06-07 $6.05 $6.07 $6.00 $6.05 $4.42 43,932
2019-06-06 $6.05 $6.12 $6.02 $6.04 $4.41 37,461
2019-06-05 $6.12 $6.16 $6.05 $6.06 $4.43 54,681
2019-06-04 $6.05 $6.08 $6.02 $6.05 $4.42 39,278
2019-06-03 $6.02 $6.09 $5.98 $6.02 $4.40 34,967
2019-05-31 $6.14 $6.14 $5.98 $6.05 $4.42 124,267
2019-05-30 $6.02 $6.13 $6.01 $6.09 $4.45 26,662
2019-05-29 $6.16 $6.16 $6.02 $6.03 $4.40 59,103
2019-05-28 $6.08 $6.20 $6.08 $6.10 $4.46 33,998
2019-05-24 $6.16 $6.17 $6.10 $6.10 $4.46 18,177
2019-05-23 $5.99 $6.17 $5.97 $6.15 $4.49 62,982
2019-05-22 $6.32 $6.32 $6.18 $6.19 $4.52 119,078
2019-05-21 $6.50 $6.51 $6.42 $6.50 $4.62 147,052
2019-05-20 $6.42 $6.49 $6.40 $6.47 $4.60 56,149
2019-05-17 $6.30 $6.42 $6.30 $6.40 $4.55 24,324
2019-05-16 $6.33 $6.44 $6.31 $6.36 $4.52 65,337
2019-05-15 $6.30 $6.46 $6.27 $6.33 $4.50 8,404
2019-05-14 $6.30 $6.36 $6.09 $6.29 $4.47 62,210
2019-05-13 $6.48 $6.48 $6.31 $6.37 $4.52 54,806
2019-05-10 $6.45 $6.49 $6.40 $6.48 $4.60 27,826
2019-05-09 $6.49 $6.49 $6.39 $6.41 $4.55 56,152
2019-05-08 $6.49 $6.49 $6.47 $6.49 $4.61 30,919
2019-05-07 $6.48 $6.50 $6.44 $6.50 $4.62 65,184
2019-05-06 $6.43 $6.50 $6.38 $6.47 $4.60 66,953
2019-05-03 $6.37 $6.47 $6.37 $6.44 $4.57 41,130
2019-05-02 $6.41 $6.45 $6.33 $6.37 $4.52 32,178
2019-05-01 $6.44 $6.44 $6.32 $6.41 $4.55 41,868
2019-04-30 $6.37 $6.42 $6.33 $6.39 $4.54 35,374
2019-04-29 $6.33 $6.36 $6.29 $6.36 $4.52 34,531
2019-04-26 $6.27 $6.31 $6.27 $6.31 $4.48 13,346
2019-04-25 $6.28 $6.32 $6.20 $6.27 $4.45 60,014
2019-04-24 $6.21 $6.33 $6.21 $6.28 $4.46 32,741
2019-04-23 $6.18 $6.30 $6.18 $6.29 $4.47 23,269
2019-04-22 $6.21 $6.29 $6.19 $6.22 $4.42 54,788
2019-04-18 $6.17 $6.24 $6.16 $6.23 $4.42 27,935
2019-04-17 $6.20 $6.23 $6.20 $6.21 $4.41 31,456
2019-04-16 $6.16 $6.23 $6.15 $6.20 $4.40 43,774
2019-04-15 $6.20 $6.20 $6.12 $6.14 $4.36 17,900
2019-04-12 $6.16 $6.19 $6.14 $6.15 $4.37 31,218
2019-04-11 $6.09 $6.15 $6.09 $6.10 $4.33 15,859
2019-04-10 $6.16 $6.16 $6.09 $6.10 $4.33 27,977
2019-04-09 $6.16 $6.18 $6.08 $6.10 $4.33 22,246
2019-04-08 $6.16 $6.17 $6.08 $6.09 $4.33 41,415
2019-04-05 $6.04 $6.20 $6.04 $6.10 $4.33 43,628
2019-04-04 $6.07 $6.11 $6.07 $6.08 $4.32 39,002
2019-04-03 $6.15 $6.15 $6.08 $6.10 $4.33 39,212
2019-04-02 $6.10 $6.13 $6.09 $6.10 $4.33 106,926
2019-04-01 $6.17 $6.19 $6.09 $6.09 $4.33 91,876
2019-03-29 $6.18 $6.19 $6.14 $6.16 $4.38 38,528
2019-03-28 $6.06 $6.17 $6.06 $6.12 $4.35 41,632
2019-03-27 $6.07 $6.13 $6.07 $6.11 $4.34 50,032
2019-03-26 $6.02 $6.19 $6.02 $6.15 $4.37 62,795
2019-03-25 $6.09 $6.09 $6.01 $6.04 $4.29 24,005
2019-03-22 $6.05 $6.06 $6.00 $6.04 $4.29 30,832
2019-03-21 $6.04 $6.22 $6.04 $6.05 $4.30 44,569
2019-03-20 $6.12 $6.12 $6.05 $6.07 $4.31 21,835
2019-03-19 $6.18 $6.18 $6.05 $6.05 $4.30 51,287
2019-03-18 $6.02 $6.10 $6.02 $6.09 $4.33 42,352
2019-03-15 $6.00 $6.15 $6.00 $6.04 $4.29 80,215
2019-03-14 $6.06 $6.11 $6.06 $6.10 $4.33 14,487
2019-03-13 $6.08 $6.08 $6.03 $6.06 $4.30 23,602
2019-03-12 $6.12 $6.12 $6.02 $6.04 $4.29 28,975
2019-03-11 $6.08 $6.08 $6.05 $6.07 $4.31 28,553
2019-03-08 $5.98 $6.00 $5.98 $5.98 $4.25 11,091
2019-03-07 $5.95 $5.98 $5.95 $5.97 $4.24 26,622
2019-03-06 $6.04 $6.04 $5.98 $5.98 $4.25 25,669
2019-03-05 $6.07 $6.07 $5.99 $5.99 $4.25 66,951
2019-03-04 $6.12 $6.12 $6.04 $6.09 $4.33 33,796
2019-03-01 $6.15 $6.15 $6.05 $6.07 $4.31 45,715
2019-02-28 $6.10 $6.18 $6.08 $6.09 $4.33 79,976
2019-02-27 $6.15 $6.15 $6.08 $6.13 $4.35 66,570
2019-02-26 $6.18 $6.19 $6.13 $6.14 $4.36 58,498
2019-02-25 $6.12 $6.21 $6.12 $6.14 $4.36 68,596
2019-02-22 $6.11 $6.17 $6.07 $6.16 $4.38 51,577
2019-02-21 $6.27 $6.31 $6.25 $6.29 $4.34 65,227
2019-02-20 $6.29 $6.29 $6.20 $6.24 $4.31 82,558
2019-02-19 $6.24 $6.28 $6.18 $6.21 $4.29 131,949
2019-02-15 $6.29 $6.29 $6.21 $6.24 $4.31 127,281
2019-02-14 $6.25 $6.25 $6.19 $6.22 $4.30 36,917
2019-02-13 $6.21 $6.22 $6.18 $6.21 $4.29 52,026
2019-02-12 $6.21 $6.21 $6.16 $6.19 $4.28 39,268
2019-02-11 $6.15 $6.17 $6.10 $6.14 $4.24 51,601
2019-02-08 $6.19 $6.20 $6.14 $6.16 $4.25 25,044
2019-02-07 $6.28 $6.28 $6.15 $6.18 $4.27 16,613
2019-02-06 $6.29 $6.29 $6.26 $6.27 $4.33 21,946
2019-02-05 $6.21 $6.28 $6.19 $6.25 $4.32 81,774
2019-02-04 $6.12 $6.21 $6.12 $6.21 $4.29 60,525
2019-02-01 $6.24 $6.24 $6.09 $6.09 $4.21 79,117
2019-01-31 $6.10 $6.15 $6.09 $6.13 $4.23 25,490
2019-01-30 $6.05 $6.11 $6.00 $6.11 $4.22 48,050
2019-01-29 $5.96 $6.00 $5.96 $6.00 $4.14 41,480
2019-01-28 $5.90 $5.97 $5.89 $5.97 $4.12 32,051
2019-01-25 $5.93 $5.98 $5.89 $5.95 $4.11 31,074
2019-01-24 $5.81 $5.91 $5.81 $5.90 $4.07 34,128
2019-01-23 $5.82 $5.87 $5.81 $5.82 $4.02 44,500
2019-01-22 $5.81 $5.92 $5.80 $5.81 $4.01 56,488
2019-01-18 $5.85 $5.93 $5.85 $5.89 $4.07 28,244
2019-01-17 $5.92 $5.92 $5.87 $5.87 $4.05 46,270
2019-01-16 $5.84 $5.90 $5.84 $5.88 $4.06 61,272
2019-01-15 $5.82 $5.86 $5.78 $5.82 $4.02 99,163
2019-01-14 $5.81 $5.84 $5.78 $5.81 $4.01 44,702
2019-01-11 $5.85 $5.85 $5.78 $5.79 $4.00 81,313
2019-01-10 $5.79 $5.82 $5.62 $5.81 $4.01 70,051
2019-01-09 $5.90 $5.91 $5.78 $5.79 $4.00 73,580
2019-01-08 $5.80 $5.86 $5.75 $5.84 $4.03 136,512
2019-01-07 $5.65 $5.77 $5.55 $5.77 $3.98 76,850
2019-01-04 $5.46 $5.52 $5.39 $5.52 $3.81 67,414
2019-01-03 $5.34 $5.44 $5.28 $5.35 $3.69 37,125
2019-01-02 $5.16 $5.29 $5.16 $5.28 $3.65 33,285
2018-12-31 $5.35 $5.44 $5.18 $5.21 $3.60 84,285
2018-12-28 $5.25 $5.32 $5.24 $5.31 $3.67 109,838
2018-12-27 $5.08 $5.24 $5.08 $5.24 $3.62 123,685
2018-12-26 $4.93 $5.11 $4.93 $5.06 $3.49 113,559
2018-12-24 $5.01 $5.01 $4.85 $4.92 $3.40 106,994
2018-12-21 $4.96 $5.20 $4.96 $5.02 $3.47 88,455
2018-12-20 $5.31 $5.34 $4.73 $5.00 $3.45 192,048
2018-12-19 $5.32 $5.50 $5.32 $5.40 $3.73 162,403
2018-12-18 $5.32 $5.53 $5.16 $5.40 $3.73 134,478
2018-12-17 $5.76 $5.85 $5.46 $5.46 $3.77 71,710
2018-12-14 $5.94 $6.01 $5.81 $5.83 $4.03 52,522
2018-12-13 $5.99 $6.08 $5.93 $5.96 $4.12 45,268
2018-12-12 $6.20 $6.20 $5.98 $6.02 $4.16 76,628
2018-12-11 $6.06 $6.15 $6.02 $6.04 $4.17 31,806
2018-12-10 $6.14 $6.21 $6.06 $6.06 $4.19 21,411
2018-12-07 $6.20 $6.22 $6.16 $6.16 $4.25 51,016
2018-12-06 $6.10 $6.22 $6.04 $6.19 $4.28 147,978
2018-12-04 $6.29 $6.29 $6.15 $6.24 $4.31 113,692
2018-12-03 $6.23 $6.33 $6.15 $6.27 $4.33 109,666
2018-11-30 $5.94 $6.07 $5.91 $6.07 $4.19 30,772
2018-11-29 $6.00 $6.00 $5.90 $5.97 $4.12 52,637
2018-11-28 $5.87 $5.96 $5.87 $5.94 $4.10 36,521
2018-11-27 $5.95 $5.98 $5.89 $5.89 $4.07 45,592
2018-11-26 $6.04 $6.05 $5.95 $5.99 $4.14 31,240
2018-11-23 $5.94 $6.03 $5.89 $5.91 $4.08 28,048
2018-11-21 $5.85 $6.06 $5.85 $6.00 $4.14 33,573
2018-11-20 $6.26 $6.26 $6.11 $6.16 $4.13 40,538
2018-11-19 $6.33 $6.33 $6.26 $6.27 $4.21 90,379
2018-11-16 $6.26 $6.35 $6.20 $6.34 $4.25 52,114
2018-11-15 $6.20 $6.27 $6.19 $6.27 $4.21 21,448
2018-11-14 $6.20 $6.26 $6.16 $6.26 $4.20 31,912
2018-11-13 $6.15 $6.22 $6.11 $6.21 $4.17 41,937
2018-11-12 $6.24 $6.33 $6.20 $6.20 $4.16 32,314
2018-11-09 $6.25 $6.35 $6.25 $6.28 $4.21 22,058
2018-11-08 $6.22 $6.35 $6.22 $6.33 $4.25 34,311
2018-11-07 $6.23 $6.26 $6.23 $6.24 $4.19 39,743
2018-11-06 $6.15 $6.25 $6.14 $6.20 $4.16 29,395
2018-11-05 $6.18 $6.19 $6.12 $6.15 $4.13 50,561
2018-11-02 $6.16 $6.21 $6.16 $6.18 $4.15 26,477
2018-11-01 $6.05 $6.23 $6.02 $6.15 $4.13 62,176
2018-10-31 $5.91 $6.04 $5.91 $6.04 $4.05 30,748
2018-10-30 $5.92 $6.00 $5.87 $5.87 $3.94 11,433
2018-10-29 $5.94 $6.01 $5.86 $5.97 $4.01 51,626
2018-10-26 $6.13 $6.13 $5.87 $5.91 $3.97 68,004
2018-10-25 $6.10 $6.14 $6.02 $6.14 $4.12 28,187
2018-10-24 $6.05 $6.07 $6.03 $6.03 $4.05 18,040
2018-10-23 $6.12 $6.12 $6.06 $6.06 $4.07 14,676
2018-10-22 $6.17 $6.21 $6.10 $6.12 $4.11 39,711
2018-10-19 $6.25 $6.25 $6.12 $6.24 $4.19 145,668
2018-10-18 $6.20 $6.20 $6.11 $6.12 $4.11 33,489
2018-10-17 $6.15 $6.18 $6.15 $6.17 $4.14 34,182
2018-10-16 $6.09 $6.20 $6.09 $6.20 $4.16 34,964
2018-10-15 $6.08 $6.16 $6.08 $6.08 $4.08 18,415
2018-10-12 $6.11 $6.22 $6.07 $6.10 $4.09 35,069
2018-10-11 $6.11 $6.12 $6.08 $6.08 $4.08 34,913
2018-10-10 $6.26 $6.35 $6.08 $6.11 $4.10 72,742
2018-10-09 $6.27 $6.32 $6.22 $6.24 $4.19 26,464
2018-10-08 $6.21 $6.34 $6.21 $6.26 $4.20 56,017
2018-10-05 $6.34 $6.34 $6.21 $6.23 $4.18 36,844
2018-10-04 $6.41 $6.42 $6.33 $6.33 $4.25 29,362
2018-10-03 $6.26 $6.42 $6.26 $6.42 $4.31 37,786
2018-10-02 $6.25 $6.37 $6.25 $6.27 $4.21 27,269
2018-10-01 $6.43 $6.43 $6.29 $6.30 $4.23 11,036
2018-09-28 $6.36 $6.36 $6.28 $6.34 $4.25 19,237
2018-09-27 $6.37 $6.42 $6.25 $6.32 $4.24 37,074
2018-09-26 $6.37 $6.38 $6.31 $6.31 $4.23 34,676
2018-09-25 $6.44 $6.44 $6.33 $6.37 $4.27 31,120
2018-09-24 $6.41 $6.44 $6.32 $6.37 $4.27 23,202
2018-09-21 $6.32 $6.39 $6.30 $6.38 $4.28 33,278
2018-09-20 $6.27 $6.33 $6.25 $6.33 $4.25 39,299
2018-09-19 $6.29 $6.30 $6.27 $6.29 $4.22 36,595
2018-09-18 $6.28 $6.30 $6.25 $6.30 $4.23 23,599
2018-09-17 $6.22 $6.29 $6.22 $6.23 $4.18 35,312
2018-09-14 $6.35 $6.36 $6.26 $6.28 $4.21 14,997
2018-09-13 $6.26 $6.35 $6.26 $6.34 $4.25 12,427
2018-09-12 $6.25 $6.30 $6.25 $6.27 $4.21 19,120
2018-09-11 $6.22 $6.30 $6.19 $6.30 $4.23 55,328
2018-09-10 $6.23 $6.24 $6.13 $6.20 $4.16 84,179
2018-09-07 $6.25 $6.28 $6.22 $6.23 $4.18 30,073
2018-09-06 $6.31 $6.33 $6.25 $6.26 $4.20 38,542
2018-09-05 $6.32 $6.38 $6.30 $6.33 $4.25 52,049
2018-09-04 $6.30 $6.37 $6.28 $6.32 $4.24 39,063
2018-08-31 $6.43 $6.43 $6.27 $6.31 $4.23 75,811
2018-08-30 $6.32 $6.43 $6.28 $6.39 $4.29 59,712
2018-08-29 $6.33 $6.41 $6.28 $6.39 $4.29 66,270
2018-08-28 $6.39 $6.39 $6.25 $6.26 $4.20 45,336
2018-08-27 $6.37 $6.37 $6.24 $6.33 $4.25 47,991
2018-08-24 $6.39 $6.41 $6.31 $6.31 $4.23 51,818
2018-08-23 $6.39 $6.41 $6.39 $6.41 $4.30 19,908
2018-08-22 $6.46 $6.46 $6.33 $6.39 $4.29 54,100
2018-08-21 $6.60 $6.63 $6.60 $6.62 $4.32 107,629
2018-08-20 $6.50 $6.61 $6.50 $6.60 $4.31 51,320
2018-08-17 $6.54 $6.56 $6.51 $6.54 $4.27 25,045
2018-08-16 $6.56 $6.56 $6.48 $6.54 $4.27 13,484
2018-08-15 $6.59 $6.59 $6.50 $6.53 $4.27 22,159
2018-08-14 $6.53 $6.55 $6.48 $6.52 $4.26 41,651
2018-08-13 $6.52 $6.56 $6.47 $6.47 $4.23 46,772
2018-08-10 $6.47 $6.50 $6.47 $6.48 $4.23 22,969
2018-08-09 $6.52 $6.56 $6.52 $6.54 $4.27 36,131
2018-08-08 $6.51 $6.54 $6.51 $6.53 $4.27 21,347
2018-08-07 $6.53 $6.55 $6.49 $6.54 $4.27 27,305
2018-08-06 $6.50 $6.53 $6.46 $6.50 $4.25 62,257
2018-08-03 $6.49 $6.50 $6.48 $6.49 $4.24 24,242
2018-08-02 $6.40 $6.48 $6.40 $6.48 $4.23 65,034
2018-08-01 $6.35 $6.43 $6.35 $6.43 $4.20 40,194
2018-07-31 $6.33 $6.37 $6.33 $6.35 $4.15 42,443
2018-07-30 $6.25 $6.35 $6.25 $6.33 $4.13 52,075
2018-07-27 $6.30 $6.31 $6.26 $6.30 $4.12 56,480
2018-07-26 $6.25 $6.30 $6.25 $6.29 $4.11 26,689
2018-07-25 $6.19 $6.30 $6.19 $6.30 $4.12 31,401
2018-07-24 $6.23 $6.34 $6.17 $6.24 $4.08 77,000
2018-07-23 $6.06 $6.26 $6.06 $6.26 $4.09 109,001
2018-07-20 $6.24 $6.29 $6.10 $6.13 $4.00 88,178
2018-07-19 $6.20 $6.28 $6.20 $6.23 $4.07 61,018
2018-07-18 $6.06 $6.21 $6.06 $6.21 $4.06 58,776
2018-07-17 $6.03 $6.11 $6.02 $6.09 $3.98 35,576
2018-07-16 $6.09 $6.15 $6.02 $6.03 $3.94 65,637
2018-07-13 $6.06 $6.14 $6.05 $6.13 $4.00 44,816
2018-07-12 $6.07 $6.16 $6.07 $6.08 $3.97 31,684
2018-07-11 $6.13 $6.16 $6.05 $6.06 $3.96 26,513
2018-07-10 $6.13 $6.13 $6.12 $6.12 $4.00 24,053
2018-07-09 $6.12 $6.18 $6.10 $6.12 $4.00 28,856
2018-07-06 $6.08 $6.17 $6.07 $6.13 $4.00 26,896
2018-07-05 $6.11 $6.15 $6.08 $6.08 $3.97 19,622
2018-07-03 $6.10 $6.12 $6.09 $6.11 $3.99 25,626
2018-07-02 $6.01 $6.04 $5.97 $6.04 $3.95 67,822
2018-06-29 $6.03 $6.06 $6.00 $6.01 $3.93 46,853
2018-06-28 $6.01 $6.10 $6.00 $6.04 $3.95 24,412
2018-06-27 $6.09 $6.11 $5.99 $6.01 $3.93 69,978
2018-06-26 $6.06 $6.11 $6.06 $6.10 $3.98 29,901
2018-06-25 $6.07 $6.10 $6.05 $6.08 $3.97 27,705
2018-06-22 $6.11 $6.15 $6.09 $6.13 $4.00 19,201
2018-06-21 $6.11 $6.13 $6.06 $6.09 $3.98 71,706
2018-06-20 $6.11 $6.13 $6.09 $6.11 $3.99 28,199
2018-06-19 $6.08 $6.19 $6.08 $6.14 $4.01 29,391
2018-06-18 $6.09 $6.15 $6.06 $6.09 $3.98 50,998
2018-06-15 $6.13 $6.14 $6.13 $6.13 $4.00 11,863
2018-06-14 $6.10 $6.14 $6.10 $6.14 $4.01 31,746
2018-06-13 $6.11 $6.19 $6.06 $6.13 $4.00 33,159
2018-06-12 $6.17 $6.18 $6.10 $6.14 $4.01 47,085
2018-06-11 $6.10 $6.17 $6.10 $6.10 $3.98 19,087
2018-06-08 $6.06 $6.19 $6.06 $6.14 $4.01 38,560
2018-06-07 $6.11 $6.16 $6.06 $6.06 $3.96 23,623
2018-06-06 $6.06 $6.12 $6.06 $6.12 $4.00 26,814
2018-06-05 $6.10 $6.14 $6.05 $6.05 $3.95 25,779
2018-06-04 $6.05 $6.16 $6.05 $6.15 $4.02 25,518
2018-06-01 $6.23 $6.23 $6.05 $6.05 $3.95 57,729
2018-05-31 $6.26 $6.26 $6.09 $6.17 $4.03 93,370
2018-05-30 $6.07 $6.21 $6.07 $6.21 $4.06 45,443
2018-05-29 $6.01 $6.19 $6.01 $6.12 $4.00 55,640
2018-05-25 $6.02 $6.03 $6.00 $6.03 $3.94 23,097
2018-05-24 $6.06 $6.06 $6.00 $6.05 $3.95 29,048
2018-05-23 $6.05 $6.10 $6.00 $6.05 $3.95 51,719
2018-05-22 $6.05 $6.11 $6.05 $6.05 $3.95 46,554
2018-05-21 $6.24 $6.29 $6.23 $6.26 $3.97 64,160
2018-05-18 $6.25 $6.25 $6.15 $6.25 $3.97 55,863
2018-05-17 $6.21 $6.24 $6.15 $6.21 $3.94 39,943
2018-05-16 $6.19 $6.21 $6.15 $6.21 $3.94 53,014
2018-05-15 $6.13 $6.21 $6.12 $6.19 $3.93 32,747
2018-05-14 $6.14 $6.22 $6.13 $6.18 $3.92 31,624
2018-05-11 $6.18 $6.18 $6.07 $6.10 $3.87 47,880
2018-05-10 $6.10 $6.19 $6.10 $6.12 $3.89 15,597
2018-05-09 $6.20 $6.20 $6.01 $6.09 $3.87 37,650
2018-05-08 $6.01 $6.16 $5.99 $6.16 $3.91 47,753
2018-05-07 $5.97 $6.06 $5.96 $6.00 $3.81 64,423
2018-05-04 $5.92 $6.02 $5.92 $6.00 $3.81 28,308
2018-05-03 $5.94 $5.99 $5.89 $5.97 $3.79 61,825
2018-05-02 $5.98 $6.03 $5.87 $5.87 $3.73 57,448
2018-05-01 $6.01 $6.04 $5.86 $6.02 $3.82 74,613
2018-04-30 $6.05 $6.10 $6.00 $6.02 $3.82 101,908
2018-04-27 $6.10 $6.14 $6.06 $6.13 $3.89 38,486
2018-04-26 $6.08 $6.09 $6.05 $6.06 $3.85 33,893
2018-04-25 $6.17 $6.17 $6.06 $6.06 $3.85 31,236
2018-04-24 $6.15 $6.15 $6.10 $6.14 $3.90 11,525
2018-04-23 $6.12 $6.12 $6.07 $6.09 $3.87 20,453
2018-04-20 $6.13 $6.14 $6.05 $6.08 $3.86 26,246
2018-04-19 $6.11 $6.14 $6.09 $6.10 $3.87 14,433
2018-04-18 $6.16 $6.16 $6.07 $6.11 $3.88 35,273
2018-04-17 $6.15 $6.15 $6.09 $6.09 $3.87 18,990
2018-04-16 $6.08 $6.14 $6.08 $6.09 $3.87 23,145
2018-04-13 $6.05 $6.11 $6.05 $6.09 $3.87 30,129
2018-04-12 $6.11 $6.15 $6.07 $6.07 $3.85 17,704
2018-04-11 $6.14 $6.15 $6.12 $6.12 $3.89 9,048
2018-04-10 $6.17 $6.18 $6.01 $6.11 $3.88 28,834
2018-04-09 $6.15 $6.19 $6.15 $6.16 $3.91 21,037
2018-04-06 $6.07 $6.25 $6.07 $6.16 $3.91 23,103
2018-04-05 $6.13 $6.15 $6.09 $6.14 $3.90 26,581
2018-04-04 $6.05 $6.09 $6.05 $6.08 $3.86 22,570
2018-04-03 $6.01 $6.08 $6.01 $6.03 $3.83 17,483
2018-04-02 $6.06 $6.06 $5.94 $6.05 $3.84 23,122
2018-03-29 $5.92 $6.02 $5.92 $6.02 $3.82 31,699
2018-03-28 $5.88 $5.94 $5.75 $5.91 $3.75 38,152
2018-03-27 $5.93 $5.96 $5.92 $5.93 $3.76 14,537
2018-03-26 $5.98 $6.03 $5.94 $5.96 $3.78 26,300
2018-03-23 $6.11 $6.11 $5.94 $5.97 $3.79 54,656
2018-03-22 $5.86 $6.06 $5.86 $6.01 $3.82 29,662
2018-03-21 $5.92 $5.99 $5.88 $5.88 $3.73 43,217
2018-03-20 $5.91 $5.98 $5.91 $5.93 $3.76 30,214
2018-03-19 $5.96 $5.97 $5.84 $5.94 $3.77 47,318
2018-03-16 $5.96 $6.01 $5.96 $6.00 $3.81 25,283
2018-03-15 $6.02 $6.02 $5.92 $5.96 $3.78 31,894
2018-03-14 $6.10 $6.21 $6.04 $6.05 $3.84 45,109
2018-03-13 $6.07 $6.11 $6.07 $6.09 $3.87 42,610
2018-03-12 $6.05 $6.07 $6.03 $6.06 $3.85 26,871
2018-03-09 $6.03 $6.10 $6.03 $6.07 $3.85 24,695
2018-03-08 $6.05 $6.05 $6.03 $6.04 $3.83 16,820
2018-03-07 $6.03 $6.06 $6.03 $6.05 $3.84 13,677
2018-03-06 $6.01 $6.05 $5.98 $6.03 $3.83 13,468
2018-03-05 $5.97 $6.01 $5.93 $5.97 $3.79 18,358
2018-03-02 $5.90 $6.01 $5.88 $5.88 $3.73 26,426
2018-03-01 $6.01 $6.01 $5.91 $5.91 $3.75 48,465
2018-02-28 $6.07 $6.07 $5.95 $5.96 $3.78 70,931
2018-02-27 $6.00 $6.01 $5.95 $6.01 $3.82 23,238
2018-02-26 $5.95 $6.08 $5.93 $5.94 $3.77 98,734
2018-02-23 $6.11 $6.11 $5.95 $5.97 $3.79 37,889
2018-02-22 $6.06 $6.09 $5.95 $6.05 $3.84 52,348
2018-02-21 $6.25 $6.28 $6.13 $6.24 $3.85 73,588
2018-02-20 $6.29 $6.29 $6.15 $6.26 $3.86 59,347
2018-02-16 $6.10 $6.20 $6.10 $6.14 $3.79 67,877
2018-02-15 $6.27 $6.27 $6.16 $6.16 $3.80 30,549
2018-02-14 $6.11 $6.27 $6.10 $6.26 $3.86 66,306
2018-02-13 $6.10 $6.25 $6.07 $6.14 $3.79 59,903
2018-02-12 $6.11 $6.15 $6.00 $6.06 $3.74 66,618
2018-02-09 $6.09 $6.15 $5.93 $6.14 $3.79 71,888
2018-02-08 $6.04 $6.13 $6.03 $6.07 $3.75 56,525
2018-02-07 $6.03 $6.17 $6.00 $6.09 $3.76 53,955
2018-02-06 $5.80 $6.09 $5.65 $5.98 $3.69 102,406
2018-02-05 $6.00 $6.12 $5.86 $5.96 $3.68 141,762
2018-02-02 $6.11 $6.16 $5.95 $5.98 $3.69 88,333
2018-02-01 $6.29 $6.29 $6.11 $6.15 $3.79 126,636
2018-01-31 $6.35 $6.35 $6.20 $6.23 $3.84 96,679
2018-01-30 $6.36 $6.36 $6.32 $6.34 $3.91 61,749
2018-01-29 $6.46 $6.50 $6.38 $6.40 $3.95 53,660
2018-01-26 $6.47 $6.52 $6.45 $6.47 $3.99 41,707
2018-01-25 $6.65 $6.65 $6.48 $6.52 $4.02 58,335
2018-01-24 $6.46 $6.60 $6.46 $6.60 $4.07 47,006
2018-01-23 $6.58 $6.58 $6.48 $6.49 $4.00 54,797
2018-01-22 $6.54 $6.54 $6.46 $6.52 $4.02 45,358
2018-01-19 $6.50 $6.52 $6.44 $6.46 $3.99 42,580
2018-01-18 $6.50 $6.52 $6.42 $6.45 $3.98 40,190
2018-01-17 $6.44 $6.63 $6.36 $6.52 $4.02 107,001
2018-01-16 $6.32 $6.44 $6.32 $6.41 $3.95 136,074
2018-01-12 $6.31 $6.38 $6.31 $6.37 $3.93 64,939
2018-01-11 $6.29 $6.31 $6.24 $6.31 $3.89 99,793
2018-01-10 $6.33 $6.33 $6.26 $6.30 $3.89 82,465
2018-01-09 $6.34 $6.34 $6.27 $6.29 $3.88 65,601
2018-01-08 $6.26 $6.31 $6.25 $6.29 $3.88 66,270
2018-01-05 $6.22 $6.26 $6.19 $6.25 $3.86 86,282
2018-01-04 $6.18 $6.24 $6.17 $6.19 $3.82 52,732
2018-01-03 $6.14 $6.22 $6.14 $6.17 $3.81 56,702
2018-01-02 $6.16 $6.21 $6.12 $6.17 $3.81 65,809
2017-12-29 $6.27 $6.27 $6.08 $6.14 $3.79 208,856
2017-12-28 $6.20 $6.27 $6.18 $6.18 $3.81 97,971
2017-12-27 $6.34 $6.34 $6.20 $6.21 $3.83 90,215
2017-12-26 $6.25 $6.35 $6.21 $6.31 $3.89 83,915
2017-12-22 $6.32 $6.33 $6.25 $6.26 $3.86 39,002
2017-12-21 $6.25 $6.31 $6.25 $6.27 $3.87 97,410
2017-12-20 $6.27 $6.33 $6.25 $6.26 $3.86 57,159
2017-12-19 $6.35 $6.38 $6.28 $6.28 $3.87 148,955
2017-12-18 $6.32 $6.41 $6.30 $6.33 $3.91 61,458
2017-12-15 $6.26 $6.36 $6.25 $6.31 $3.89 113,924
2017-12-14 $6.26 $6.27 $6.23 $6.25 $3.86 50,660
2017-12-13 $6.20 $6.27 $6.16 $6.27 $3.87 98,545
2017-12-12 $6.15 $6.21 $6.15 $6.16 $3.80 83,889
2017-12-11 $6.14 $6.19 $6.14 $6.19 $3.82 66,975
2017-12-08 $6.13 $6.19 $6.12 $6.18 $3.81 162,463
2017-12-07 $6.17 $6.21 $6.13 $6.16 $3.80 104,270
2017-12-06 $6.20 $6.25 $6.20 $6.21 $3.83 63,276
2017-12-05 $6.27 $6.35 $6.19 $6.20 $3.83 59,539
2017-12-04 $6.32 $6.35 $6.28 $6.30 $3.89 92,115
2017-12-01 $6.47 $6.47 $6.28 $6.31 $3.89 52,566
2017-11-30 $6.36 $6.42 $6.28 $6.38 $3.94 54,175
2017-11-29 $6.40 $6.42 $6.35 $6.36 $3.92 57,449
2017-11-28 $6.40 $6.40 $6.32 $6.35 $3.92 61,348
2017-11-27 $6.43 $6.43 $6.31 $6.41 $3.95 72,533
2017-11-24 $6.42 $6.44 $6.40 $6.42 $3.96 6,090
2017-11-22 $6.33 $6.42 $6.27 $6.35 $3.92 76,022
2017-11-21 $6.50 $6.57 $6.50 $6.50 $3.90 72,919
2017-11-20 $6.56 $6.57 $6.51 $6.52 $3.91 19,722
2017-11-17 $6.51 $6.53 $6.46 $6.51 $3.91 66,392
2017-11-16 $6.49 $6.62 $6.48 $6.52 $3.91 45,966
2017-11-15 $6.48 $6.51 $6.44 $6.50 $3.90 49,743
2017-11-14 $6.47 $6.55 $6.46 $6.50 $3.90 32,837
2017-11-13 $6.44 $6.51 $6.44 $6.51 $3.91 75,582
2017-11-10 $6.50 $6.57 $6.44 $6.52 $3.91 42,998
2017-11-09 $6.56 $6.59 $6.47 $6.52 $3.91 27,555
2017-11-08 $6.52 $6.61 $6.51 $6.55 $3.93 79,568
2017-11-07 $6.53 $6.54 $6.44 $6.49 $3.90 75,666
2017-11-06 $6.52 $6.55 $6.48 $6.48 $3.89 63,506
2017-11-03 $6.52 $6.56 $6.50 $6.51 $3.91 91,351
2017-11-02 $6.54 $6.60 $6.47 $6.53 $3.92 73,346
2017-11-01 $6.66 $6.66 $6.54 $6.58 $3.95 79,553
2017-10-31 $6.67 $6.69 $6.63 $6.65 $3.99 57,954
2017-10-30 $6.67 $6.81 $6.67 $6.67 $4.01 34,093
2017-10-27 $6.66 $6.69 $6.64 $6.68 $4.01 28,135
2017-10-26 $6.78 $6.78 $6.63 $6.68 $4.01 116,834
2017-10-25 $6.82 $6.84 $6.70 $6.75 $4.05 41,849
2017-10-24 $6.76 $6.88 $6.75 $6.88 $4.13 65,803
2017-10-23 $6.95 $6.95 $6.84 $6.86 $4.12 38,190
2017-10-20 $6.90 $6.91 $6.86 $6.90 $4.14 22,425
2017-10-19 $6.82 $6.88 $6.82 $6.87 $4.12 51,857
2017-10-18 $6.94 $6.95 $6.88 $6.92 $4.15 25,959
2017-10-17 $7.00 $7.00 $6.88 $6.93 $4.16 62,673
2017-10-16 $7.00 $7.00 $6.94 $6.98 $4.19 28,251
2017-10-13 $7.00 $7.00 $6.94 $6.99 $4.20 52,572
2017-10-12 $6.93 $6.99 $6.93 $6.99 $4.20 44,015
2017-10-11 $6.97 $6.98 $6.94 $6.96 $4.18 33,297
2017-10-10 $6.98 $6.99 $6.92 $6.98 $4.19 53,116
2017-10-09 $6.94 $6.96 $6.92 $6.92 $4.15 30,959
2017-10-06 $6.99 $6.99 $6.92 $6.93 $4.16 34,074
2017-10-05 $6.99 $7.00 $6.92 $6.99 $4.20 45,137
2017-10-04 $6.95 $7.00 $6.95 $7.00 $4.20 41,174
2017-10-03 $6.95 $6.97 $6.86 $6.97 $4.18 61,885
2017-10-02 $6.90 $6.95 $6.86 $6.95 $4.17 63,917
2017-09-29 $6.85 $6.86 $6.78 $6.86 $4.12 86,827
2017-09-28 $6.74 $6.81 $6.74 $6.80 $4.08 44,668
2017-09-27 $6.73 $6.83 $6.71 $6.78 $4.07 40,558
2017-09-26 $6.78 $6.83 $6.75 $6.78 $4.07 35,914
2017-09-25 $6.74 $6.82 $6.73 $6.79 $4.08 45,634
2017-09-22 $6.73 $6.81 $6.68 $6.77 $4.06 37,003
2017-09-21 $6.71 $6.77 $6.69 $6.69 $4.02 85,594
2017-09-20 $6.61 $6.73 $6.61 $6.72 $4.03 30,458
2017-09-19 $6.65 $6.68 $6.62 $6.65 $3.99 32,273
2017-09-18 $6.69 $6.69 $6.60 $6.63 $3.98 37,992
2017-09-15 $6.46 $6.65 $6.46 $6.60 $3.96 47,687
2017-09-14 $6.67 $6.67 $6.48 $6.49 $3.90 89,857
2017-09-13 $6.67 $6.70 $6.57 $6.60 $3.96 72,460
2017-09-12 $6.78 $6.86 $6.68 $6.70 $4.02 63,752
2017-09-11 $6.84 $6.87 $6.77 $6.80 $4.08 34,847
2017-09-08 $6.87 $6.87 $6.79 $6.81 $4.09 24,940
2017-09-07 $6.85 $6.92 $6.82 $6.84 $4.11 26,748
2017-09-06 $6.94 $6.94 $6.80 $6.86 $4.12 23,520
2017-09-05 $6.93 $6.95 $6.83 $6.92 $4.15 69,462
2017-09-01 $6.95 $6.95 $6.89 $6.93 $4.16 24,346
2017-08-31 $6.95 $7.00 $6.89 $6.90 $4.14 69,080
2017-08-30 $6.95 $6.95 $6.90 $6.95 $4.17 48,660
2017-08-29 $7.00 $7.01 $6.85 $6.89 $4.14 30,260
2017-08-28 $6.95 $7.01 $6.92 $6.92 $4.15 50,689
2017-08-25 $6.99 $6.99 $6.85 $6.85 $4.11 41,686
2017-08-24 $7.00 $7.06 $6.91 $6.93 $4.16 45,159
2017-08-23 $7.23 $7.23 $6.94 $7.00 $4.20 65,750
2017-08-22 $7.06 $7.17 $7.00 $7.06 $4.24 69,509
2017-08-21 $7.25 $7.29 $7.23 $7.27 $4.26 25,853
2017-08-18 $7.57 $7.57 $7.12 $7.25 $4.25 35,577
2017-08-17 $7.26 $7.31 $7.08 $7.31 $4.28 36,737
2017-08-16 $7.24 $7.26 $7.21 $7.21 $4.22 28,089
2017-08-15 $7.24 $7.24 $7.18 $7.20 $4.22 23,180
2017-08-14 $7.20 $7.22 $7.11 $7.19 $4.21 31,546
2017-08-11 $6.87 $7.24 $6.75 $7.24 $4.24 162,096
2017-08-10 $7.21 $7.21 $7.05 $7.10 $4.16 60,419
2017-08-09 $7.17 $7.21 $7.16 $7.21 $4.22 41,289
2017-08-08 $7.21 $7.22 $7.17 $7.18 $4.21 33,044
2017-08-07 $7.20 $7.21 $7.14 $7.21 $4.22 83,425
2017-08-04 $7.23 $7.23 $7.15 $7.17 $4.20 60,867
2017-08-03 $7.23 $7.23 $7.20 $7.23 $4.24 18,429
2017-08-02 $7.24 $7.24 $7.19 $7.20 $4.22 39,713
2017-08-01 $7.23 $7.23 $7.20 $7.22 $4.23 23,208
2017-07-31 $7.22 $7.24 $7.18 $7.21 $4.22 31,332
2017-07-28 $7.24 $7.24 $7.19 $7.22 $4.23 34,519
2017-07-27 $7.19 $7.22 $7.19 $7.22 $4.23 21,499
2017-07-26 $7.19 $7.21 $7.18 $7.21 $4.22 25,149
2017-07-25 $7.17 $7.22 $7.16 $7.19 $4.21 53,448
2017-07-24 $7.23 $7.23 $7.15 $7.16 $4.20 58,390
2017-07-21 $7.23 $7.23 $7.17 $7.22 $4.23 21,431
2017-07-20 $7.20 $7.23 $7.16 $7.23 $4.24 49,029
2017-07-19 $7.19 $7.20 $7.16 $7.16 $4.20 31,328
2017-07-18 $7.19 $7.19 $7.15 $7.15 $4.19 20,913
2017-07-17 $7.20 $7.21 $7.15 $7.15 $4.19 62,229
2017-07-14 $7.22 $7.23 $7.15 $7.16 $4.20 45,979
2017-07-13 $7.24 $7.24 $7.17 $7.20 $4.22 13,689
2017-07-12 $7.30 $7.30 $7.15 $7.20 $4.22 111,717
2017-07-11 $7.22 $7.23 $7.16 $7.17 $4.20 21,615
2017-07-10 $7.19 $7.28 $7.16 $7.18 $4.21 56,026
2017-07-07 $7.35 $7.35 $7.22 $7.24 $4.24 21,696
2017-07-06 $7.30 $7.33 $7.26 $7.31 $4.28 10,000
2017-07-05 $7.26 $7.33 $7.26 $7.32 $4.29 19,689
2017-07-03 $7.29 $7.31 $7.28 $7.29 $4.27 9,544
2017-06-30 $7.24 $7.30 $7.22 $7.24 $4.24 31,498
2017-06-29 $7.30 $7.30 $7.21 $7.23 $4.24 40,671
2017-06-28 $7.31 $7.34 $7.27 $7.31 $4.28 35,987
2017-06-27 $7.35 $7.37 $7.28 $7.34 $4.30 49,154
2017-06-26 $7.20 $7.30 $7.19 $7.30 $4.28 66,646
2017-06-23 $7.14 $7.23 $7.13 $7.15 $4.19 40,029
2017-06-22 $7.33 $7.33 $7.15 $7.16 $4.20 73,866
2017-06-21 $7.40 $7.40 $7.26 $7.28 $4.27 19,787
2017-06-20 $7.39 $7.48 $7.33 $7.37 $4.32 33,615
2017-06-19 $7.22 $7.52 $7.22 $7.39 $4.33 55,930
2017-06-16 $7.25 $7.25 $7.19 $7.22 $4.23 20,508
2017-06-15 $7.24 $7.30 $7.21 $7.22 $4.23 16,938
2017-06-14 $7.30 $7.30 $7.21 $7.28 $4.27 28,739
2017-06-13 $7.29 $7.34 $7.22 $7.30 $4.28 26,020
2017-06-12 $7.25 $7.25 $7.18 $7.22 $4.23 17,383
2017-06-09 $7.25 $7.25 $7.19 $7.22 $4.23 13,264
2017-06-08 $7.12 $7.23 $7.12 $7.16 $4.20 31,026
2017-06-07 $7.20 $7.22 $7.11 $7.13 $4.18 48,678
2017-06-06 $7.25 $7.29 $7.20 $7.22 $4.23 26,217
2017-06-05 $7.29 $7.34 $7.24 $7.31 $4.28 26,328
2017-06-02 $7.21 $7.34 $7.20 $7.26 $4.25 33,928
2017-06-01 $7.43 $7.43 $7.21 $7.22 $4.23 42,147
2017-05-31 $7.45 $7.45 $7.27 $7.32 $4.29 48,781
2017-05-30 $7.31 $7.32 $7.23 $7.32 $4.29 27,237
2017-05-26 $7.43 $7.43 $7.20 $7.28 $4.27 35,759
2017-05-25 $7.37 $7.45 $7.37 $7.44 $4.36 29,181
2017-05-24 $7.31 $7.45 $7.31 $7.43 $4.35 25,983
2017-05-23 $7.28 $7.35 $7.26 $7.35 $4.31 17,834
2017-05-22 $7.24 $7.38 $7.24 $7.28 $4.27 29,689
2017-05-19 $7.34 $7.46 $7.34 $7.45 $4.26 29,232
2017-05-18 $7.45 $7.50 $7.33 $7.33 $4.19 41,612
2017-05-17 $7.34 $7.46 $7.34 $7.35 $4.21 21,568
2017-05-16 $7.48 $7.53 $7.40 $7.40 $4.23 16,459
2017-05-15 $7.53 $7.55 $7.44 $7.46 $4.27 28,717
2017-05-12 $7.41 $7.64 $7.41 $7.58 $4.34 32,136
2017-05-11 $7.32 $7.45 $7.32 $7.38 $4.22 28,851
2017-05-10 $7.34 $7.39 $7.32 $7.33 $4.19 24,490
2017-05-09 $7.38 $7.51 $7.25 $7.41 $4.24 88,808
2017-05-08 $7.26 $7.34 $7.25 $7.31 $4.18 38,787
2017-05-05 $7.26 $7.36 $7.24 $7.29 $4.17 42,903
2017-05-04 $7.46 $7.46 $7.29 $7.29 $4.17 36,834
2017-05-03 $7.60 $7.60 $7.40 $7.48 $4.28 45,945
2017-05-02 $7.50 $7.59 $7.49 $7.59 $4.34 36,010
2017-05-01 $7.56 $7.61 $7.48 $7.52 $4.30 51,926
2017-04-28 $7.56 $7.62 $7.44 $7.51 $4.30 76,496
2017-04-27 $7.64 $7.68 $7.52 $7.58 $4.34 68,187
2017-04-26 $7.70 $7.79 $7.67 $7.68 $4.39 41,806
2017-04-25 $7.65 $7.73 $7.65 $7.66 $4.38 28,784
2017-04-24 $7.62 $7.65 $7.57 $7.60 $4.35 22,616
2017-04-21 $7.59 $7.73 $7.55 $7.55 $4.32 28,151
2017-04-20 $7.53 $7.76 $7.52 $7.72 $4.42 43,352
2017-04-19 $7.61 $7.66 $7.53 $7.53 $4.31 61,953
2017-04-18 $7.44 $7.61 $7.44 $7.58 $4.34 16,774
2017-04-17 $7.47 $7.54 $7.45 $7.51 $4.30 40,378
2017-04-13 $7.50 $7.50 $7.46 $7.46 $4.27 7,152
2017-04-12 $7.49 $7.53 $7.48 $7.48 $4.28 20,067
2017-04-11 $7.50 $7.54 $7.48 $7.53 $4.31 20,284
2017-04-10 $7.51 $7.55 $7.48 $7.52 $4.30 19,710
2017-04-07 $7.45 $7.53 $7.45 $7.47 $4.27 18,405
2017-04-06 $7.36 $7.49 $7.36 $7.45 $4.26 20,880
2017-04-05 $7.49 $7.49 $7.38 $7.40 $4.23 33,592
2017-04-04 $7.42 $7.47 $7.41 $7.43 $4.25 28,167
2017-04-03 $7.41 $7.51 $7.41 $7.42 $4.25 69,717
2017-03-31 $7.50 $7.59 $7.39 $7.44 $4.26 67,480
2017-03-30 $7.39 $7.62 $7.39 $7.58 $4.34 42,156
2017-03-29 $7.32 $7.44 $7.32 $7.37 $4.22 48,144
2017-03-28 $7.27 $7.39 $7.27 $7.31 $4.18 24,056
2017-03-27 $7.29 $7.33 $7.27 $7.27 $4.16 45,984
2017-03-24 $7.36 $7.43 $7.36 $7.36 $4.21 16,011
2017-03-23 $7.34 $7.45 $7.34 $7.38 $4.22 37,003
2017-03-22 $7.35 $7.39 $7.32 $7.32 $4.19 53,429
2017-03-21 $7.38 $7.48 $7.32 $7.43 $4.25 54,730
2017-03-20 $7.28 $7.39 $7.23 $7.38 $4.22 52,131
2017-03-17 $7.22 $7.27 $7.19 $7.22 $4.13 36,582
2017-03-16 $7.11 $7.24 $7.11 $7.19 $4.11 76,622
2017-03-15 $7.05 $7.11 $7.05 $7.07 $4.05 70,650
2017-03-14 $6.98 $7.02 $6.87 $7.01 $4.01 73,535
2017-03-13 $7.06 $7.09 $7.03 $7.05 $4.03 63,704
2017-03-10 $6.89 $7.08 $6.89 $7.07 $4.05 62,510
2017-03-09 $7.10 $7.10 $6.88 $6.88 $3.94 98,497
2017-03-08 $7.21 $7.31 $7.06 $7.07 $4.05 134,011
2017-03-07 $7.27 $7.32 $7.16 $7.18 $4.11 78,535
2017-03-06 $7.31 $7.38 $7.23 $7.32 $4.19 89,310
2017-03-03 $7.12 $7.37 $7.12 $7.32 $4.19 186,069
2017-03-02 $7.16 $7.22 $7.06 $7.12 $4.07 139,261
2017-03-01 $7.45 $7.54 $7.18 $7.21 $4.13 429,526
2017-02-28 $8.24 $8.24 $7.31 $7.41 $4.24 299,667
2017-02-27 $7.75 $8.25 $7.73 $8.17 $4.67 113,915
2017-02-24 $7.84 $7.86 $7.67 $7.71 $4.41 43,523
2017-02-23 $7.88 $8.01 $7.73 $7.78 $4.45 71,075
2017-02-22 $8.06 $8.15 $7.90 $7.92 $4.53 70,262
2017-02-21 $8.16 $8.43 $8.15 $8.32 $4.66 93,024
2017-02-17 $7.90 $8.18 $7.90 $8.16 $4.57 69,810
2017-02-16 $7.91 $8.03 $7.91 $7.95 $4.45 67,905
2017-02-15 $7.98 $8.02 $7.90 $7.90 $4.42 61,141
2017-02-14 $7.99 $8.04 $7.95 $8.03 $4.50 43,564
2017-02-13 $7.84 $8.05 $7.84 $8.03 $4.50 60,945
2017-02-10 $7.76 $7.89 $7.68 $7.89 $4.42 65,446
2017-02-09 $7.62 $7.75 $7.60 $7.72 $4.32 31,364
2017-02-08 $7.65 $7.69 $7.62 $7.62 $4.27 31,488
2017-02-07 $7.71 $7.77 $7.64 $7.68 $4.30 38,373
2017-02-06 $7.61 $7.66 $7.53 $7.65 $4.28 38,586
2017-02-03 $7.61 $7.70 $7.60 $7.61 $4.26 64,067
2017-02-02 $7.72 $7.72 $7.65 $7.68 $4.30 27,343
2017-02-01 $7.67 $7.67 $7.62 $7.66 $4.29 36,852
2017-01-31 $7.62 $7.74 $7.62 $7.66 $4.29 63,542
2017-01-30 $7.93 $7.93 $7.60 $7.62 $4.27 122,010
2017-01-27 $7.74 $7.99 $7.71 $7.92 $4.43 48,191
2017-01-26 $7.83 $7.92 $7.67 $7.78 $4.36 61,975
2017-01-25 $7.80 $7.94 $7.75 $7.90 $4.42 68,327
2017-01-24 $7.54 $7.93 $7.54 $7.83 $4.38 59,417
2017-01-23 $7.66 $7.70 $7.53 $7.58 $4.24 51,839
2017-01-20 $7.63 $7.64 $7.51 $7.64 $4.28 24,020
2017-01-19 $7.60 $7.71 $7.50 $7.60 $4.25 54,750
2017-01-18 $7.50 $7.60 $7.44 $7.58 $4.24 23,922
2017-01-17 $7.45 $7.50 $7.40 $7.47 $4.18 36,175
2017-01-13 $7.51 $7.57 $7.47 $7.50 $4.20 45,207
2017-01-12 $7.39 $7.64 $7.39 $7.54 $4.22 99,112
2017-01-11 $7.34 $7.46 $7.29 $7.45 $4.17 22,717
2017-01-10 $7.29 $7.38 $7.28 $7.36 $4.12 26,369
2017-01-09 $7.50 $7.50 $7.30 $7.32 $4.10 40,179
2017-01-06 $7.30 $7.47 $7.30 $7.47 $4.18 21,024
2017-01-05 $7.32 $7.39 $7.29 $7.31 $4.09 37,909
2017-01-04 $7.16 $7.33 $7.16 $7.30 $4.09 36,235
2017-01-03 $7.11 $7.25 $7.11 $7.18 $4.02 30,813
2016-12-30 $7.22 $7.23 $6.97 $7.06 $3.95 94,388
2016-12-29 $7.34 $7.38 $7.12 $7.18 $4.02 82,829
2016-12-28 $7.33 $7.40 $7.32 $7.35 $4.11 38,677
2016-12-27 $7.42 $7.52 $7.24 $7.31 $4.09 98,410
2016-12-23 $7.43 $7.57 $7.29 $7.42 $4.15 51,357
2016-12-22 $7.39 $7.62 $7.36 $7.47 $4.18 41,097
2016-12-21 $7.45 $7.65 $7.39 $7.40 $4.14 113,208
2016-12-20 $7.30 $7.50 $7.04 $7.41 $4.15 62,168
2016-12-19 $7.29 $7.43 $7.19 $7.29 $4.08 37,942
2016-12-16 $7.20 $7.40 $7.18 $7.27 $4.07 27,208
2016-12-15 $7.11 $7.38 $7.03 $7.26 $4.06 59,845
2016-12-14 $7.15 $7.37 $7.13 $7.18 $4.02 43,417
2016-12-13 $7.15 $7.30 $7.12 $7.18 $4.02 65,900
2016-12-12 $7.35 $7.35 $7.11 $7.13 $3.99 22,452
2016-12-09 $7.30 $7.40 $7.17 $7.21 $4.04 62,400
2016-12-08 $7.08 $7.26 $7.08 $7.25 $4.06 38,373
2016-12-07 $7.20 $7.26 $7.07 $7.14 $4.00 34,595
2016-12-06 $7.06 $7.24 $7.01 $7.19 $4.02 91,294
2016-12-05 $7.02 $7.10 $6.98 $6.99 $3.91 33,846
2016-12-02 $7.07 $7.09 $7.01 $7.01 $3.92 23,621
2016-12-01 $7.06 $7.26 $7.01 $7.01 $3.92 124,125
2016-11-30 $6.94 $7.05 $6.91 $7.00 $3.92 39,557
2016-11-29 $7.06 $7.16 $6.94 $6.95 $3.89 64,343
2016-11-28 $6.94 $7.11 $6.86 $7.10 $3.97 63,817
2016-11-25 $6.80 $6.91 $6.71 $6.91 $3.87 38,618
2016-11-23 $6.80 $6.85 $6.79 $6.80 $3.81 14,511
2016-11-22 $6.96 $6.99 $6.77 $6.80 $3.81 44,764
2016-11-21 $6.88 $6.94 $6.82 $6.90 $3.86 28,041
2016-11-18 $6.98 $7.05 $6.94 $7.03 $3.84 15,124
2016-11-17 $6.96 $6.99 $6.88 $6.95 $3.80 16,320
2016-11-16 $6.89 $7.25 $6.89 $6.92 $3.78 55,490
2016-11-15 $7.03 $7.07 $6.96 $7.01 $3.83 41,217
2016-11-14 $7.03 $7.09 $6.96 $7.03 $3.84 62,708
2016-11-11 $6.97 $7.00 $6.95 $6.99 $3.82 28,300
2016-11-10 $6.75 $6.96 $6.69 $6.94 $3.79 52,984
2016-11-09 $6.41 $6.85 $6.41 $6.72 $3.67 47,357
2016-11-08 $6.63 $6.77 $6.43 $6.61 $3.61 16,773
2016-11-07 $6.62 $6.68 $6.50 $6.58 $3.59 24,321
2016-11-04 $6.41 $6.57 $6.41 $6.52 $3.56 17,360
2016-11-03 $6.68 $6.68 $6.42 $6.44 $3.52 20,406
2016-11-02 $6.86 $6.86 $6.62 $6.62 $3.61 36,815
2016-11-01 $6.87 $6.93 $6.80 $6.90 $3.77 25,229
2016-10-31 $6.95 $6.99 $6.87 $6.87 $3.75 21,732
2016-10-28 $6.99 $7.00 $6.87 $6.98 $3.81 20,751
2016-10-27 $7.00 $7.14 $7.00 $7.05 $3.85 24,002
2016-10-26 $6.99 $7.22 $6.85 $7.02 $3.83 30,024
2016-10-25 $6.83 $7.06 $6.80 $7.02 $3.83 47,195
2016-10-24 $6.86 $6.91 $6.81 $6.87 $3.75 24,557
2016-10-21 $6.79 $6.81 $6.78 $6.78 $3.70 5,239
2016-10-20 $6.73 $6.80 $6.70 $6.77 $3.70 21,543
2016-10-19 $6.67 $6.81 $6.67 $6.78 $3.70 15,807
2016-10-18 $6.74 $6.76 $6.68 $6.69 $3.65 21,120
2016-10-17 $6.88 $6.88 $6.73 $6.73 $3.67 21,248
2016-10-14 $7.03 $7.03 $6.85 $6.85 $3.74 23,480
2016-10-13 $7.07 $7.07 $6.98 $7.01 $3.83 19,702
2016-10-12 $7.01 $7.17 $6.96 $7.10 $3.88 27,686
2016-10-11 $6.97 $7.15 $6.93 $6.97 $3.80 19,137
2016-10-10 $6.90 $7.08 $6.90 $6.98 $3.81 16,282
2016-10-07 $6.86 $6.99 $6.85 $6.87 $3.75 26,103
2016-10-06 $6.90 $6.90 $6.85 $6.87 $3.75 19,265
2016-10-05 $6.98 $6.98 $6.91 $6.94 $3.79 21,630
2016-10-04 $6.87 $6.97 $6.87 $6.94 $3.79 25,586
2016-10-03 $6.90 $6.92 $6.82 $6.85 $3.74 16,471
2016-09-30 $6.88 $6.98 $6.82 $6.95 $3.79 39,865
2016-09-29 $6.90 $6.93 $6.77 $6.80 $3.71 55,214
2016-09-28 $6.93 $6.98 $6.89 $6.95 $3.79 21,512
2016-09-27 $6.98 $6.98 $6.88 $6.92 $3.78 46,683
2016-09-26 $6.95 $6.99 $6.90 $6.95 $3.79 43,862
2016-09-23 $6.95 $7.02 $6.95 $6.98 $3.81 27,091
2016-09-22 $6.88 $6.94 $6.88 $6.92 $3.78 15,754
2016-09-21 $6.90 $6.92 $6.81 $6.88 $3.76 37,290
2016-09-20 $6.83 $6.91 $6.82 $6.88 $3.75 27,953
2016-09-19 $6.80 $6.89 $6.76 $6.83 $3.73 33,855
2016-09-16 $6.66 $6.83 $6.65 $6.79 $3.71 78,289
2016-09-15 $6.68 $6.71 $6.64 $6.65 $3.63 38,889
2016-09-14 $6.80 $6.87 $6.62 $6.63 $3.62 52,893
2016-09-13 $6.94 $6.97 $6.75 $6.80 $3.71 38,501
2016-09-12 $6.98 $6.99 $6.93 $6.97 $3.81 30,246
2016-09-09 $6.99 $6.99 $6.90 $6.94 $3.79 23,699
2016-09-08 $7.01 $7.06 $7.01 $7.06 $3.85 54,357
2016-09-07 $7.02 $7.05 $7.01 $7.05 $3.85 22,126
2016-09-06 $7.11 $7.14 $6.99 $7.05 $3.85 68,731
2016-09-02 $7.16 $7.22 $7.13 $7.13 $3.89 13,042
2016-09-01 $7.25 $7.25 $7.12 $7.18 $3.92 38,820
2016-08-31 $7.15 $7.25 $7.07 $7.23 $3.95 114,885
2016-08-30 $6.96 $7.10 $6.96 $7.10 $3.88 92,949
2016-08-29 $7.02 $7.03 $6.92 $6.92 $3.78 23,115
2016-08-26 $6.88 $7.00 $6.88 $6.95 $3.79 89,545
2016-08-25 $6.87 $6.95 $6.80 $6.81 $3.72 37,560
2016-08-24 $6.96 $7.04 $6.81 $6.88 $3.76 50,698
2016-08-23 $7.09 $7.10 $6.92 $7.00 $3.82 98,731
2016-08-22 $7.19 $7.21 $7.11 $7.13 $3.89 38,351
2016-08-19 $7.21 $7.38 $7.18 $7.33 $3.91 31,805
2016-08-18 $7.06 $7.20 $7.01 $7.20 $3.84 58,679
2016-08-17 $7.21 $7.27 $7.02 $7.10 $3.78 168,584
2016-08-16 $7.09 $7.34 $7.06 $7.29 $3.88 159,290
2016-08-15 $7.08 $7.22 $7.07 $7.16 $3.82 73,442
2016-08-12 $6.99 $7.13 $6.97 $7.11 $3.79 30,568
2016-08-11 $6.96 $6.98 $6.91 $6.97 $3.71 36,583
2016-08-10 $6.98 $6.98 $6.91 $6.93 $3.69 7,333
2016-08-09 $6.91 $6.94 $6.89 $6.94 $3.70 21,867
2016-08-08 $6.89 $6.91 $6.88 $6.89 $3.67 36,034
2016-08-05 $6.88 $6.89 $6.87 $6.88 $3.67 20,142
2016-08-04 $6.90 $6.96 $6.86 $6.86 $3.66 15,594
2016-08-03 $6.85 $6.90 $6.84 $6.89 $3.67 56,229
2016-08-02 $6.89 $6.89 $6.82 $6.87 $3.66 24,528
2016-08-01 $6.80 $6.89 $6.77 $6.86 $3.66 38,847
2016-07-29 $6.79 $6.90 $6.75 $6.85 $3.65 38,794
2016-07-28 $6.73 $6.85 $6.73 $6.75 $3.60 66,731
2016-07-27 $6.68 $6.78 $6.67 $6.77 $3.61 24,619
2016-07-26 $6.69 $6.75 $6.57 $6.71 $3.58 43,771
2016-07-25 $6.53 $6.67 $6.50 $6.67 $3.55 44,510
2016-07-22 $6.47 $6.67 $6.47 $6.54 $3.48 45,424
2016-07-21 $6.46 $6.58 $6.45 $6.48 $3.45 29,414
2016-07-20 $6.42 $6.49 $6.39 $6.47 $3.45 18,696
2016-07-19 $6.35 $6.42 $6.30 $6.38 $3.40 27,878
2016-07-18 $6.34 $6.41 $6.33 $6.35 $3.38 30,113
2016-07-15 $6.31 $6.35 $6.24 $6.33 $3.37 72,461
2016-07-14 $6.28 $6.43 $6.28 $6.32 $3.37 38,004
2016-07-13 $6.30 $6.31 $6.23 $6.27 $3.34 21,387
2016-07-12 $6.30 $6.34 $6.30 $6.31 $3.36 33,978
2016-07-11 $6.25 $6.31 $6.25 $6.29 $3.35 34,305
2016-07-08 $6.24 $6.39 $6.08 $6.28 $3.35 76,386
2016-07-07 $6.15 $6.19 $6.12 $6.19 $3.30 32,200
2016-07-06 $6.14 $6.18 $6.09 $6.17 $3.29 26,916
2016-07-05 $6.15 $6.17 $6.12 $6.16 $3.28 27,466
2016-07-01 $6.11 $6.19 $6.11 $6.18 $3.29 38,752
2016-06-30 $6.07 $6.13 $6.07 $6.13 $3.27 34,784
2016-06-29 $5.99 $6.10 $5.89 $6.03 $3.21 55,248
2016-06-28 $6.03 $6.12 $5.85 $6.02 $3.21 81,283
2016-06-27 $6.04 $6.05 $5.90 $5.95 $3.17 28,982
2016-06-24 $5.98 $6.07 $5.90 $6.05 $3.22 25,864
2016-06-23 $6.10 $6.18 $6.10 $6.17 $3.29 4,129
2016-06-22 $6.03 $6.19 $6.02 $6.09 $3.25 22,141
2016-06-21 $6.08 $6.15 $6.06 $6.14 $3.27 29,331
2016-06-20 $6.05 $6.10 $6.01 $6.03 $3.21 43,017
2016-06-17 $6.02 $6.05 $5.98 $5.99 $3.19 25,310
2016-06-16 $5.92 $5.98 $5.87 $5.97 $3.18 24,669
2016-06-15 $5.97 $6.01 $5.91 $5.94 $3.17 15,021
2016-06-14 $6.05 $6.07 $5.89 $5.94 $3.17 24,360
2016-06-13 $6.07 $6.12 $6.00 $6.03 $3.21 13,063
2016-06-10 $6.04 $6.12 $6.00 $6.08 $3.24 26,925
2016-06-09 $6.07 $6.13 $6.05 $6.08 $3.24 28,259
2016-06-08 $6.07 $6.19 $6.03 $6.12 $3.26 52,078
2016-06-07 $6.16 $6.18 $6.01 $6.03 $3.21 67,639
2016-06-06 $6.16 $6.30 $6.15 $6.15 $3.28 35,609
2016-06-03 $6.20 $6.20 $6.14 $6.18 $3.29 6,852
2016-06-02 $6.15 $6.35 $6.14 $6.22 $3.31 28,922
2016-06-01 $6.34 $6.34 $6.15 $6.17 $3.29 28,841
2016-05-31 $6.34 $6.45 $6.26 $6.31 $3.36 83,449
2016-05-27 $6.17 $6.29 $6.16 $6.28 $3.35 29,261
2016-05-26 $6.17 $6.21 $6.13 $6.17 $3.29 19,502
2016-05-25 $6.05 $6.19 $6.05 $6.17 $3.29 37,632
2016-05-24 $6.03 $6.15 $5.98 $6.04 $3.22 69,036
2016-05-23 $6.00 $6.03 $6.00 $6.03 $3.21 3,286
2016-05-20 $5.99 $6.09 $5.99 $6.02 $3.21 34,059
2016-05-19 $6.40 $6.49 $6.03 $6.20 $3.21 74,227
2016-05-18 $6.50 $6.50 $6.32 $6.40 $3.31 61,499
2016-05-17 $6.43 $6.55 $6.43 $6.55 $3.39 42,926
2016-05-16 $6.30 $6.47 $6.30 $6.40 $3.31 56,247
2016-05-13 $6.15 $6.30 $6.15 $6.25 $3.24 50,502
2016-05-12 $6.12 $6.22 $6.12 $6.19 $3.21 27,593
2016-05-11 $6.22 $6.22 $6.15 $6.18 $3.20 41,013
2016-05-10 $6.19 $6.20 $6.15 $6.19 $3.20 26,198
2016-05-09 $6.23 $6.23 $6.16 $6.16 $3.19 14,839
2016-05-06 $6.28 $6.41 $6.18 $6.19 $3.21 76,720
2016-05-05 $6.07 $6.39 $6.07 $6.27 $3.25 32,399
2016-05-04 $6.09 $6.09 $6.05 $6.06 $3.14 12,338
2016-05-03 $6.10 $6.11 $6.03 $6.06 $3.14 12,381
2016-05-02 $6.12 $6.21 $6.12 $6.20 $3.21 23,313
2016-04-29 $6.09 $6.18 $6.04 $6.14 $3.18 38,686
2016-04-28 $6.08 $6.15 $6.05 $6.08 $3.15 28,231
2016-04-27 $6.14 $6.22 $5.99 $6.09 $3.15 42,354
2016-04-26 $6.08 $6.25 $6.08 $6.19 $3.21 36,279
2016-04-25 $6.06 $6.07 $6.00 $6.07 $3.14 19,468
2016-04-22 $6.03 $6.06 $5.99 $6.04 $3.13 16,323
2016-04-21 $6.07 $6.07 $5.97 $6.00 $3.11 31,714
2016-04-20 $6.01 $6.06 $6.00 $6.05 $3.13 25,716
2016-04-19 $6.00 $6.05 $5.99 $6.02 $3.12 39,688
2016-04-18 $5.97 $6.04 $5.94 $6.02 $3.12 39,655
2016-04-15 $6.00 $6.07 $6.00 $6.00 $3.11 24,673
2016-04-14 $6.08 $6.10 $6.00 $6.04 $3.13 28,300
2016-04-13 $6.10 $6.18 $6.06 $6.09 $3.15 28,972
2016-04-12 $5.95 $6.12 $5.95 $6.01 $3.11 30,656
2016-04-11 $5.96 $6.01 $5.95 $5.97 $3.09 29,961
2016-04-08 $5.99 $6.00 $5.89 $5.93 $3.07 28,474
2016-04-07 $6.05 $6.07 $5.89 $5.96 $3.09 18,962
2016-04-06 $5.99 $6.07 $5.95 $6.00 $3.11 16,119
2016-04-05 $6.02 $6.07 $5.93 $5.94 $3.08 19,909
2016-04-04 $6.20 $6.26 $6.07 $6.11 $3.16 30,683
2016-04-01 $6.20 $6.26 $6.08 $6.16 $3.19 28,339
2016-03-31 $6.15 $6.20 $6.13 $6.17 $3.20 22,423
2016-03-30 $6.04 $6.13 $6.04 $6.11 $3.16 19,103
2016-03-29 $5.89 $6.15 $5.86 $5.97 $3.09 21,564
2016-03-28 $5.83 $6.04 $5.83 $5.94 $3.08 17,786
2016-03-24 $5.91 $5.97 $5.91 $5.92 $3.07 32,172
2016-03-23 $6.03 $6.03 $5.94 $5.97 $3.09 9,506
2016-03-22 $6.02 $6.06 $5.94 $5.98 $3.10 15,689
2016-03-21 $5.92 $6.00 $5.92 $5.97 $3.09 8,675
2016-03-18 $5.78 $6.09 $5.78 $6.00 $3.11 42,301
2016-03-17 $5.69 $5.80 $5.68 $5.71 $2.96 25,837
2016-03-16 $5.67 $5.70 $5.62 $5.69 $2.95 40,698
2016-03-15 $5.63 $5.68 $5.60 $5.65 $2.93 18,560
2016-03-14 $5.61 $5.69 $5.55 $5.69 $2.95 24,499
2016-03-11 $5.56 $5.70 $5.56 $5.61 $2.90 42,304
2016-03-10 $5.58 $5.59 $5.44 $5.48 $2.84 38,470
2016-03-09 $5.56 $5.68 $5.53 $5.59 $2.89 25,085
2016-03-08 $5.51 $5.66 $5.51 $5.57 $2.88 61,458
2016-03-07 $5.63 $5.70 $5.56 $5.57 $2.88 42,118
2016-03-04 $5.62 $5.71 $5.62 $5.65 $2.93 28,155
2016-03-03 $5.58 $5.67 $5.58 $5.66 $2.93 15,126
2016-03-02 $5.63 $5.66 $5.53 $5.54 $2.87 33,026
2016-03-01 $5.38 $5.84 $5.33 $5.70 $2.95 95,554
2016-02-29 $5.20 $5.48 $5.19 $5.31 $2.75 87,250
2016-02-26 $5.12 $5.15 $5.11 $5.15 $2.67 52,376
2016-02-25 $5.06 $5.12 $4.98 $5.06 $2.62 51,450
2016-02-24 $5.00 $5.09 $4.97 $5.05 $2.61 47,937
2016-02-23 $5.02 $5.10 $4.97 $5.01 $2.59 41,970
2016-02-22 $5.08 $5.10 $5.01 $5.08 $2.63 14,468
2016-02-19 $5.19 $5.20 $5.15 $5.19 $2.60 20,777
2016-02-18 $5.11 $5.18 $5.11 $5.17 $2.59 32,910
2016-02-17 $5.00 $5.17 $5.00 $5.16 $2.58 37,670
2016-02-16 $5.06 $5.11 $5.03 $5.06 $2.53 26,329
2016-02-12 $4.82 $5.00 $4.77 $5.00 $2.50 61,659
2016-02-11 $4.88 $4.93 $4.72 $4.78 $2.39 53,947
2016-02-10 $4.92 $4.98 $4.91 $4.92 $2.46 33,650
2016-02-09 $4.91 $5.04 $4.91 $4.93 $2.47 42,026
2016-02-08 $5.04 $5.06 $4.96 $5.02 $2.51 46,153
2016-02-05 $5.18 $5.18 $5.11 $5.15 $2.58 77,059
2016-02-04 $5.10 $5.18 $5.10 $5.16 $2.58 40,064
2016-02-03 $5.20 $5.20 $5.09 $5.15 $2.58 16,022
2016-02-02 $5.35 $5.35 $5.11 $5.12 $2.56 184,021
2016-02-01 $5.39 $5.49 $5.28 $5.33 $2.67 45,743
2016-01-29 $5.31 $5.45 $5.31 $5.43 $2.72 22,814
2016-01-28 $5.21 $5.31 $5.16 $5.24 $2.62 25,025
2016-01-27 $5.08 $5.26 $5.08 $5.20 $2.60 18,369
2016-01-26 $5.00 $5.19 $5.00 $5.19 $2.60 35,420
2016-01-25 $5.01 $5.21 $4.98 $5.00 $2.50 34,541
2016-01-22 $4.89 $5.11 $4.88 $5.02 $2.51 49,545
2016-01-21 $4.68 $4.85 $4.63 $4.76 $2.38 63,268
2016-01-20 $4.75 $4.75 $4.44 $4.69 $2.35 62,097
2016-01-19 $5.00 $5.05 $4.80 $4.83 $2.42 36,046
2016-01-15 $5.13 $5.13 $4.92 $5.00 $2.50 60,739
2016-01-14 $5.25 $5.25 $5.16 $5.18 $2.59 43,421
2016-01-13 $5.44 $5.45 $5.26 $5.29 $2.65 38,002
2016-01-12 $5.58 $5.58 $5.40 $5.43 $2.72 49,101
2016-01-11 $5.64 $5.64 $5.53 $5.54 $2.77 52,050
2016-01-08 $5.70 $5.75 $5.64 $5.65 $2.83 55,377
2016-01-07 $5.67 $5.73 $5.62 $5.65 $2.83 50,205
2016-01-06 $5.75 $5.79 $5.68 $5.71 $2.86 15,247
2016-01-05 $5.63 $5.81 $5.63 $5.77 $2.89 52,225
2016-01-04 $5.53 $5.63 $5.53 $5.63 $2.82 19,482
2015-12-31 $5.53 $5.69 $5.53 $5.57 $2.79 87,910
2015-12-30 $5.63 $5.69 $5.53 $5.57 $2.79 53,654
2015-12-29 $5.68 $5.75 $5.60 $5.68 $2.84 57,946
2015-12-28 $5.80 $5.85 $5.65 $5.66 $2.83 95,178
2015-12-24 $5.76 $5.82 $5.72 $5.81 $2.91 21,792
2015-12-23 $5.74 $5.85 $5.68 $5.83 $2.92 56,657
2015-12-22 $5.62 $5.77 $5.62 $5.73 $2.87 53,676
2015-12-21 $5.63 $5.69 $5.53 $5.59 $2.80 75,874
2015-12-18 $5.77 $5.79 $5.59 $5.61 $2.81 44,613
2015-12-17 $5.73 $5.85 $5.73 $5.80 $2.90 35,834
2015-12-16 $5.67 $5.83 $5.66 $5.70 $2.85 44,890
2015-12-15 $5.64 $5.75 $5.56 $5.63 $2.82 37,355
2015-12-14 $5.92 $5.95 $5.55 $5.64 $2.82 66,778
2015-12-11 $5.98 $6.06 $5.92 $5.97 $2.99 55,386
2015-12-10 $6.02 $6.07 $6.02 $6.02 $3.01 20,593
2015-12-09 $6.04 $6.15 $6.00 $6.06 $3.03 74,788
2015-12-08 $6.05 $6.15 $5.95 $6.09 $3.05 57,194
2015-12-07 $6.12 $6.12 $6.06 $6.09 $3.05 33,514
2015-12-04 $6.04 $6.19 $6.03 $6.19 $3.10 54,938
2015-12-03 $6.17 $6.26 $6.02 $6.05 $3.03 30,463
2015-12-02 $6.29 $6.32 $6.18 $6.23 $3.12 33,266
2015-12-01 $6.23 $6.38 $6.21 $6.26 $3.13 78,358
2015-11-30 $6.22 $6.25 $6.14 $6.17 $3.09 43,486
2015-11-27 $6.22 $6.33 $6.17 $6.23 $3.12 31,143
2015-11-25 $6.15 $6.32 $6.10 $6.20 $3.10 87,110
2015-11-24 $6.12 $6.17 $6.08 $6.10 $3.05 29,439
2015-11-23 $6.20 $6.20 $6.08 $6.10 $3.05 160,269
2015-11-20 $6.20 $6.24 $6.14 $6.14 $3.07 40,420
2015-11-19 $6.38 $6.40 $6.24 $6.35 $3.09 50,136
2015-11-18 $6.45 $6.45 $6.36 $6.44 $3.13 47,877
2015-11-17 $6.47 $6.54 $6.30 $6.33 $3.08 59,673
2015-11-16 $6.30 $6.42 $6.30 $6.41 $3.12 48,008
2015-11-13 $6.39 $6.44 $6.30 $6.32 $3.08 38,081
2015-11-12 $6.34 $6.39 $6.33 $6.35 $3.09 19,831
2015-11-11 $6.37 $6.42 $6.36 $6.36 $3.10 21,894
2015-11-10 $6.36 $6.41 $6.24 $6.41 $3.12 19,273
2015-11-09 $6.40 $6.56 $6.28 $6.46 $3.14 44,290
2015-11-06 $6.07 $6.40 $6.06 $6.40 $3.11 71,624
2015-11-05 $6.16 $6.16 $6.00 $6.04 $2.94 42,360
2015-11-04 $6.03 $6.16 $5.99 $6.13 $2.98 31,480
2015-11-03 $5.95 $6.08 $5.95 $5.99 $2.92 36,411
2015-11-02 $5.98 $6.04 $5.91 $5.99 $2.92 38,219
2015-10-30 $6.04 $6.07 $5.87 $5.92 $2.88 64,203
2015-10-29 $6.23 $6.23 $6.01 $6.02 $2.93 61,693
2015-10-28 $6.26 $6.32 $6.16 $6.23 $3.03 33,865
2015-10-27 $6.12 $6.37 $6.12 $6.31 $3.07 49,830
2015-10-26 $6.36 $6.37 $6.15 $6.17 $3.00 22,784
2015-10-23 $6.40 $6.40 $6.34 $6.37 $3.10 24,641
2015-10-22 $6.30 $6.49 $6.24 $6.39 $3.11 47,580
2015-10-21 $6.50 $6.55 $6.29 $6.31 $3.07 32,428
2015-10-20 $6.41 $6.64 $6.41 $6.55 $3.19 20,834
2015-10-19 $6.28 $6.46 $6.27 $6.45 $3.14 26,933
2015-10-16 $6.29 $6.31 $6.29 $6.31 $3.07 14,441
2015-10-15 $6.22 $6.32 $6.21 $6.29 $3.06 27,982
2015-10-14 $6.23 $6.26 $6.21 $6.26 $3.05 9,704
2015-10-13 $6.22 $6.25 $6.21 $6.23 $3.03 6,834
2015-10-12 $6.19 $6.30 $6.19 $6.22 $3.03 22,024
2015-10-09 $6.27 $6.35 $6.22 $6.24 $3.04 34,172
2015-10-08 $6.23 $6.27 $6.23 $6.26 $3.05 4,303
2015-10-07 $6.31 $6.39 $6.20 $6.26 $3.05 19,966
2015-10-06 $6.08 $6.41 $6.08 $6.31 $3.07 15,795
2015-10-05 $6.04 $6.15 $6.01 $6.13 $2.98 18,092
2015-10-02 $5.91 $6.24 $5.87 $6.06 $2.95 63,698
2015-10-01 $5.90 $5.98 $5.90 $5.92 $2.88 2,307
2015-09-30 $5.89 $6.04 $5.85 $5.87 $2.86 51,627
2015-09-29 $6.03 $6.03 $5.85 $5.87 $2.86 40,533
2015-09-28 $6.12 $6.16 $6.03 $6.08 $2.96 31,772
2015-09-25 $6.11 $6.20 $6.11 $6.16 $3.00 30,667
2015-09-24 $6.03 $6.12 $6.01 $6.10 $2.97 25,869
2015-09-23 $6.15 $6.15 $6.07 $6.11 $2.97 23,773
2015-09-22 $6.09 $6.17 $6.09 $6.15 $2.99 27,715
2015-09-21 $6.12 $6.17 $6.12 $6.13 $2.98 9,433
2015-09-18 $6.15 $6.18 $6.10 $6.16 $3.00 22,545
2015-09-17 $6.16 $6.19 $6.10 $6.19 $3.01 17,699
2015-09-16 $6.09 $6.17 $6.04 $6.16 $3.00 27,835
2015-09-15 $6.04 $6.10 $6.03 $6.09 $2.96 33,933
2015-09-14 $6.06 $6.07 $5.89 $6.04 $2.94 22,070
2015-09-11 $6.13 $6.13 $5.96 $6.04 $2.94 38,052
2015-09-10 $6.14 $6.16 $6.05 $6.14 $2.99 57,205
2015-09-09 $6.40 $6.41 $6.19 $6.20 $3.02 51,595
2015-09-08 $6.55 $6.55 $6.38 $6.40 $3.11 29,568
2015-09-04 $6.29 $6.35 $6.22 $6.35 $3.09 45,734
2015-09-03 $6.22 $6.26 $6.12 $6.26 $3.05 35,984
2015-09-02 $6.07 $6.25 $6.04 $6.25 $3.04 80,963
2015-09-01 $6.22 $6.27 $6.21 $6.23 $3.03 28,641
2015-08-31 $6.17 $6.31 $6.08 $6.30 $3.07 132,854
2015-08-28 $5.94 $6.14 $5.94 $6.14 $2.99 49,294
2015-08-27 $5.91 $6.09 $5.73 $6.03 $2.93 151,423
2015-08-26 $5.72 $5.85 $5.54 $5.81 $2.83 180,377
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.