Franklin Street Properties Corp (FSP) Exchange: NYSE MKT

Data as of March 29, 2024

$2.29 ($0.00) 0.00%

Franklin Street Properties Corp - Daily Information
Click for more stock information on Franklin Street Properties Corp.
Daily Information Data
Date March 29, 2024
Open $2.32
Previous Close $2.29
High $2.33
Low $2.26
Adjusted Open $2.32
Previous Adjusted Close $2.29
Adjusted High $2.33
Adjusted Low $2.26

About Franklin Street Properties Corp (FSP)

Franklin Street Properties Corp. (FSP Corp) is a real estate investment trust (REIT). FSP Corp holds, directly and indirectly, 100% of the interest in three former subsidiaries: FSP Investments LLC, FSP Property Management LLC, and FSP Holdings LLC. The Company operates some of its business through these subsidiaries. Real estate operations include rental income from real estate leasing, interest income from secured loans made office properties and fee income from asset/property management. In July 2013, Franklin Street Properties Corp announced its acquisition of a 28-story, multi-tenant office building containing approximately 621,007 rentable square feet of space and a parking garage located in the midtown submarket of Atlanta, Georgia (the Property). Effective August 28, 2013, Franklin Street Properties Corp acquired an office property and retail plaza, located in Denver, Colorado.

Historical Stock Data for Franklin Street Properties Corp (FSP)

Date Open High Low Close Adj.Close Volume
2024-03-08 $2.32 $2.33 $2.26 $2.29 $2.29 371,435
2024-03-07 $2.33 $2.36 $2.29 $2.29 $2.29 469,998
2024-03-06 $2.34 $2.37 $2.29 $2.33 $2.33 344,436
2024-03-05 $2.35 $2.38 $2.29 $2.30 $2.30 635,380
2024-03-04 $2.36 $2.38 $2.30 $2.38 $2.38 434,078
2024-03-01 $2.38 $2.40 $2.32 $2.38 $2.38 687,297
2024-02-29 $2.35 $2.41 $2.29 $2.37 $2.37 1,174,520
2024-02-28 $2.39 $2.39 $2.30 $2.31 $2.31 705,639
2024-02-27 $2.29 $2.47 $2.26 $2.40 $2.40 1,724,558
2024-02-26 $2.32 $2.34 $2.22 $2.26 $2.26 507,121
2024-02-23 $2.32 $2.37 $2.31 $2.35 $2.35 417,659
2024-02-22 $2.37 $2.37 $2.31 $2.31 $2.31 226,232
2024-02-21 $2.36 $2.38 $2.32 $2.38 $2.38 277,779
2024-02-20 $2.36 $2.38 $2.33 $2.38 $2.38 257,687
2024-02-16 $2.34 $2.40 $2.34 $2.36 $2.36 732,265
2024-02-15 $2.23 $2.37 $2.23 $2.36 $2.36 803,887
2024-02-14 $2.26 $2.31 $2.26 $2.29 $2.29 274,374
2024-02-13 $2.20 $2.29 $2.17 $2.28 $2.28 841,664
2024-02-12 $2.30 $2.37 $2.29 $2.31 $2.31 570,197
2024-02-09 $2.31 $2.35 $2.27 $2.32 $2.32 345,665
2024-02-08 $2.35 $2.39 $2.30 $2.32 $2.32 795,598
2024-02-07 $2.37 $2.39 $2.30 $2.37 $2.37 458,521
2024-02-06 $2.44 $2.45 $2.35 $2.38 $2.38 637,645
2024-02-05 $2.45 $2.45 $2.38 $2.45 $2.45 504,958
2024-02-02 $2.46 $2.48 $2.42 $2.46 $2.46 579,715
2024-02-01 $2.46 $2.51 $2.39 $2.48 $2.48 563,480
2024-01-31 $2.48 $2.52 $2.42 $2.46 $2.46 871,356
2024-01-30 $2.48 $2.50 $2.43 $2.46 $2.46 343,897
2024-01-29 $2.44 $2.51 $2.44 $2.49 $2.49 377,020
2024-01-26 $2.49 $2.49 $2.45 $2.46 $2.46 382,190
2024-01-25 $2.47 $2.50 $2.46 $2.46 $2.46 281,457
2024-01-24 $2.51 $2.51 $2.42 $2.46 $2.45 487,780
2024-01-23 $2.55 $2.58 $2.44 $2.49 $2.48 372,796
2024-01-22 $2.49 $2.54 $2.47 $2.50 $2.49 813,948
2024-01-19 $2.49 $2.53 $2.46 $2.49 $2.49 498,807
2024-01-18 $2.57 $2.57 $2.49 $2.50 $2.50 440,479
2024-01-17 $2.54 $2.54 $2.47 $2.54 $2.54 635,541
2024-01-16 $2.62 $2.62 $2.53 $2.57 $2.57 521,494
2024-01-12 $2.70 $2.70 $2.60 $2.64 $2.64 807,218
2024-01-11 $2.62 $2.67 $2.56 $2.66 $2.66 779,602
2024-01-10 $2.62 $2.63 $2.53 $2.62 $2.62 870,913
2024-01-09 $2.64 $2.66 $2.58 $2.60 $2.60 818,790
2024-01-08 $2.56 $2.72 $2.55 $2.69 $2.69 775,487
2024-01-05 $2.65 $2.67 $2.57 $2.58 $2.58 479,997
2024-01-04 $2.54 $2.68 $2.53 $2.64 $2.64 531,224
2024-01-03 $2.57 $2.59 $2.50 $2.55 $2.55 377,548
2024-01-02 $2.55 $2.70 $2.52 $2.59 $2.59 532,831
2023-12-29 $2.57 $2.61 $2.54 $2.56 $2.56 467,010
2023-12-28 $2.53 $2.59 $2.51 $2.56 $2.56 548,809
2023-12-27 $2.54 $2.57 $2.53 $2.56 $2.56 369,956
2023-12-26 $2.56 $2.59 $2.50 $2.56 $2.56 249,295
2023-12-22 $2.58 $2.64 $2.49 $2.55 $2.55 587,501
2023-12-21 $2.53 $2.57 $2.52 $2.55 $2.55 559,339
2023-12-20 $2.51 $2.60 $2.51 $2.53 $2.53 630,678
2023-12-19 $2.48 $2.55 $2.47 $2.49 $2.49 443,714
2023-12-18 $2.49 $2.51 $2.44 $2.48 $2.48 561,688
2023-12-15 $2.59 $2.60 $2.47 $2.49 $2.49 1,020,553
2023-12-14 $2.56 $2.64 $2.50 $2.56 $2.56 797,520
2023-12-13 $2.38 $2.56 $2.36 $2.53 $2.53 389,605
2023-12-12 $2.46 $2.46 $2.38 $2.38 $2.38 451,915
2023-12-11 $2.45 $2.47 $2.42 $2.46 $2.46 322,294
2023-12-08 $2.46 $2.56 $2.46 $2.49 $2.49 357,230
2023-12-07 $2.55 $2.58 $2.43 $2.49 $2.49 464,969
2023-12-06 $2.58 $2.64 $2.53 $2.53 $2.53 364,050
2023-12-05 $2.59 $2.59 $2.48 $2.55 $2.55 456,222
2023-12-04 $2.52 $2.62 $2.49 $2.59 $2.59 487,488
2023-12-01 $2.47 $2.58 $2.40 $2.55 $2.55 468,911
2023-11-30 $2.46 $2.46 $2.42 $2.46 $2.46 240,303
2023-11-29 $2.42 $2.50 $2.40 $2.45 $2.45 401,580
2023-11-28 $2.44 $2.44 $2.38 $2.41 $2.41 909,015
2023-11-27 $2.42 $2.47 $2.35 $2.44 $2.44 490,552
2023-11-24 $2.39 $2.45 $2.35 $2.44 $2.44 188,746
2023-11-22 $2.36 $2.40 $2.33 $2.37 $2.37 263,445
2023-11-21 $2.38 $2.38 $2.27 $2.33 $2.33 409,969
2023-11-20 $2.41 $2.45 $2.34 $2.39 $2.39 441,999
2023-11-17 $2.36 $2.43 $2.30 $2.41 $2.41 456,301
2023-11-16 $2.45 $2.45 $2.31 $2.32 $2.32 414,052
2023-11-15 $2.35 $2.47 $2.32 $2.46 $2.46 702,605
2023-11-14 $2.18 $2.37 $2.14 $2.34 $2.34 900,024
2023-11-13 $2.11 $2.16 $2.06 $2.12 $2.12 514,215
2023-11-10 $2.16 $2.20 $2.09 $2.12 $2.12 395,812
2023-11-09 $2.18 $2.21 $2.07 $2.15 $2.15 987,215
2023-11-08 $2.01 $2.24 $1.99 $2.16 $2.16 836,023
2023-11-07 $1.97 $2.07 $1.94 $1.94 $1.94 406,272
2023-11-06 $2.08 $2.08 $1.97 $2.00 $2.00 301,284
2023-11-03 $1.97 $2.14 $1.95 $2.05 $2.05 667,022
2023-11-02 $1.78 $1.98 $1.77 $1.95 $1.95 735,858
2023-11-01 $1.75 $1.75 $1.64 $1.66 $1.66 358,464
2023-10-31 $1.74 $1.80 $1.73 $1.74 $1.74 346,909
2023-10-30 $1.71 $1.79 $1.70 $1.75 $1.75 437,729
2023-10-27 $1.71 $1.74 $1.66 $1.67 $1.67 442,901
2023-10-26 $1.65 $1.72 $1.63 $1.69 $1.69 285,515
2023-10-25 $1.67 $1.67 $1.64 $1.64 $1.64 242,624
2023-10-24 $1.65 $1.68 $1.62 $1.68 $1.68 249,579
2023-10-23 $1.62 $1.69 $1.58 $1.66 $1.66 381,540
2023-10-20 $1.68 $1.68 $1.60 $1.62 $1.62 381,357
2023-10-19 $1.71 $1.75 $1.67 $1.68 $1.68 482,092
2023-10-18 $1.76 $1.77 $1.71 $1.73 $1.72 305,342
2023-10-17 $1.77 $1.79 $1.74 $1.74 $1.73 503,799
2023-10-16 $1.78 $1.82 $1.76 $1.77 $1.77 224,923
2023-10-13 $1.78 $1.80 $1.74 $1.76 $1.76 259,704
2023-10-12 $1.87 $1.87 $1.78 $1.82 $1.82 291,800
2023-10-11 $1.81 $1.90 $1.81 $1.88 $1.88 449,752
2023-10-10 $1.77 $1.83 $1.75 $1.79 $1.79 343,642
2023-10-09 $1.75 $1.78 $1.74 $1.78 $1.78 165,327
2023-10-06 $1.82 $1.82 $1.76 $1.76 $1.76 180,855
2023-10-05 $1.81 $1.85 $1.79 $1.82 $1.82 228,782
2023-10-04 $1.77 $1.83 $1.75 $1.80 $1.80 385,299
2023-10-03 $1.81 $1.81 $1.71 $1.78 $1.78 332,825
2023-10-02 $1.87 $1.87 $1.79 $1.83 $1.83 243,884
2023-09-29 $1.84 $1.88 $1.83 $1.85 $1.85 311,860
2023-09-28 $1.76 $1.83 $1.76 $1.82 $1.82 241,030
2023-09-27 $1.76 $1.79 $1.74 $1.78 $1.78 293,292
2023-09-26 $1.77 $1.80 $1.75 $1.76 $1.76 324,644
2023-09-25 $1.80 $1.81 $1.77 $1.77 $1.77 195,704
2023-09-22 $1.80 $1.84 $1.76 $1.82 $1.82 321,245
2023-09-21 $1.87 $1.88 $1.78 $1.81 $1.81 420,001
2023-09-20 $1.90 $1.95 $1.86 $1.88 $1.88 344,206
2023-09-19 $1.84 $1.89 $1.84 $1.89 $1.89 187,750
2023-09-18 $1.86 $1.89 $1.83 $1.85 $1.85 216,159
2023-09-15 $1.91 $1.99 $1.80 $1.84 $1.84 2,246,520
2023-09-14 $1.86 $1.99 $1.81 $1.94 $1.94 670,504
2023-09-13 $1.85 $1.88 $1.81 $1.82 $1.82 501,045
2023-09-12 $1.85 $1.88 $1.81 $1.84 $1.84 310,352
2023-09-11 $1.90 $1.91 $1.85 $1.87 $1.87 167,017
2023-09-08 $1.86 $1.90 $1.84 $1.89 $1.89 197,880
2023-09-07 $1.84 $1.88 $1.83 $1.86 $1.86 283,751
2023-09-06 $1.88 $1.89 $1.86 $1.89 $1.89 165,501
2023-09-05 $1.94 $1.97 $1.84 $1.89 $1.89 289,578
2023-09-01 $1.92 $1.97 $1.91 $1.95 $1.95 322,452
2023-08-31 $1.96 $1.97 $1.91 $1.92 $1.92 875,950
2023-08-30 $1.94 $1.96 $1.92 $1.96 $1.96 181,362
2023-08-29 $1.86 $1.94 $1.85 $1.93 $1.93 230,331
2023-08-28 $1.85 $1.90 $1.85 $1.89 $1.89 291,108
2023-08-25 $1.90 $1.91 $1.82 $1.84 $1.84 259,240
2023-08-24 $1.86 $1.90 $1.86 $1.89 $1.89 267,197
2023-08-23 $1.83 $1.88 $1.82 $1.86 $1.86 288,004
2023-08-22 $1.81 $1.86 $1.79 $1.85 $1.85 545,386
2023-08-21 $1.79 $1.83 $1.77 $1.81 $1.81 213,031
2023-08-18 $1.86 $1.86 $1.79 $1.81 $1.81 219,863
2023-08-17 $1.86 $1.88 $1.81 $1.86 $1.86 249,961
2023-08-16 $1.91 $1.94 $1.86 $1.87 $1.87 212,923
2023-08-15 $1.98 $1.98 $1.86 $1.91 $1.91 286,033
2023-08-14 $1.99 $2.00 $1.92 $1.98 $1.98 399,616
2023-08-11 $1.99 $2.02 $1.94 $2.01 $2.01 279,769
2023-08-10 $1.91 $2.02 $1.89 $1.97 $1.97 562,019
2023-08-09 $1.94 $1.95 $1.87 $1.88 $1.88 450,742
2023-08-08 $1.80 $1.94 $1.75 $1.93 $1.93 473,718
2023-08-07 $1.82 $1.85 $1.80 $1.81 $1.81 833,280
2023-08-04 $1.79 $1.84 $1.78 $1.80 $1.80 493,232
2023-08-03 $1.76 $1.81 $1.72 $1.79 $1.79 473,367
2023-08-02 $1.59 $1.94 $1.59 $1.78 $1.78 1,018,377
2023-08-01 $1.68 $1.70 $1.65 $1.67 $1.67 431,143
2023-07-31 $1.65 $1.73 $1.65 $1.68 $1.68 705,095
2023-07-28 $1.54 $1.66 $1.54 $1.65 $1.65 558,594
2023-07-27 $1.53 $1.60 $1.53 $1.53 $1.53 451,453
2023-07-26 $1.53 $1.57 $1.51 $1.54 $1.54 231,904
2023-07-25 $1.55 $1.57 $1.51 $1.53 $1.53 342,360
2023-07-24 $1.54 $1.58 $1.53 $1.54 $1.54 226,140
2023-07-21 $1.60 $1.61 $1.54 $1.56 $1.56 386,639
2023-07-20 $1.66 $1.66 $1.57 $1.59 $1.59 305,473
2023-07-19 $1.66 $1.71 $1.66 $1.67 $1.66 221,804
2023-07-18 $1.66 $1.68 $1.63 $1.67 $1.66 576,534
2023-07-17 $1.62 $1.65 $1.60 $1.65 $1.64 431,733
2023-07-14 $1.68 $1.68 $1.63 $1.63 $1.63 315,795
2023-07-13 $1.65 $1.67 $1.60 $1.66 $1.66 589,501
2023-07-12 $1.65 $1.65 $1.61 $1.62 $1.62 838,481
2023-07-11 $1.60 $1.65 $1.59 $1.63 $1.63 1,193,896
2023-07-10 $1.53 $1.61 $1.52 $1.58 $1.58 652,378
2023-07-07 $1.51 $1.57 $1.50 $1.56 $1.56 452,860
2023-07-06 $1.48 $1.51 $1.42 $1.51 $1.51 738,480
2023-07-05 $1.52 $1.54 $1.48 $1.51 $1.51 623,109
2023-07-03 $1.42 $1.52 $1.42 $1.50 $1.50 312,153
2023-06-30 $1.44 $1.45 $1.41 $1.45 $1.45 649,623
2023-06-29 $1.43 $1.44 $1.39 $1.42 $1.42 408,743
2023-06-28 $1.36 $1.43 $1.36 $1.41 $1.41 633,378
2023-06-27 $1.45 $1.47 $1.42 $1.42 $1.42 1,028,777
2023-06-26 $1.38 $1.47 $1.38 $1.43 $1.43 1,223,670
2023-06-23 $1.38 $1.44 $1.35 $1.35 $1.35 14,688,794
2023-06-22 $1.41 $1.43 $1.35 $1.41 $1.41 1,099,475
2023-06-21 $1.40 $1.42 $1.37 $1.41 $1.41 694,337
2023-06-20 $1.43 $1.43 $1.39 $1.41 $1.41 742,222
2023-06-16 $1.47 $1.47 $1.42 $1.42 $1.42 990,822
2023-06-15 $1.40 $1.46 $1.38 $1.45 $1.45 701,492
2023-06-14 $1.42 $1.48 $1.39 $1.41 $1.41 753,191
2023-06-13 $1.39 $1.44 $1.39 $1.40 $1.40 1,086,918
2023-06-12 $1.41 $1.50 $1.39 $1.39 $1.39 1,111,887
2023-06-09 $1.45 $1.46 $1.42 $1.42 $1.42 879,483
2023-06-08 $1.54 $1.54 $1.42 $1.43 $1.43 1,239,229
2023-06-07 $1.47 $1.57 $1.44 $1.51 $1.51 1,193,613
2023-06-06 $1.43 $1.49 $1.40 $1.45 $1.45 1,408,620
2023-06-05 $1.47 $1.47 $1.41 $1.41 $1.41 870,283
2023-06-02 $1.43 $1.50 $1.41 $1.50 $1.50 644,446
2023-06-01 $1.43 $1.43 $1.36 $1.40 $1.40 903,189
2023-05-31 $1.51 $1.53 $1.42 $1.44 $1.44 1,048,643
2023-05-30 $1.42 $1.53 $1.42 $1.50 $1.50 850,986
2023-05-26 $1.48 $1.48 $1.39 $1.43 $1.43 1,067,974
2023-05-25 $1.53 $1.55 $1.41 $1.49 $1.49 918,242
2023-05-24 $1.66 $1.66 $1.50 $1.51 $1.51 1,025,589
2023-05-23 $1.58 $1.69 $1.55 $1.66 $1.66 952,602
2023-05-22 $1.63 $1.63 $1.54 $1.59 $1.59 1,373,280
2023-05-19 $1.63 $1.64 $1.57 $1.60 $1.60 1,215,757
2023-05-18 $1.53 $1.65 $1.48 $1.62 $1.62 1,655,939
2023-05-17 $1.48 $1.56 $1.43 $1.54 $1.54 787,400
2023-05-16 $1.47 $1.52 $1.45 $1.48 $1.48 1,447,261
2023-05-15 $1.56 $1.56 $1.45 $1.50 $1.50 1,145,700
2023-05-12 $1.49 $1.64 $1.37 $1.56 $1.56 3,212,111
2023-05-11 $1.39 $1.55 $1.35 $1.50 $1.50 4,140,098
2023-05-10 $1.42 $1.43 $1.38 $1.41 $1.41 1,471,839
2023-05-09 $1.28 $1.43 $1.24 $1.42 $1.42 3,222,497
2023-05-08 $1.27 $1.35 $1.22 $1.29 $1.29 3,016,820
2023-05-05 $1.16 $1.43 $1.16 $1.26 $1.26 3,249,386
2023-05-04 $1.14 $1.20 $1.13 $1.13 $1.13 1,601,274
2023-05-03 $1.15 $1.21 $1.13 $1.14 $1.14 1,611,470
2023-05-02 $1.15 $1.20 $1.14 $1.14 $1.14 1,513,830
2023-05-01 $1.17 $1.25 $1.16 $1.16 $1.16 1,526,662
2023-04-28 $1.14 $1.20 $1.14 $1.16 $1.16 683,354
2023-04-27 $1.15 $1.18 $1.13 $1.15 $1.15 610,470
2023-04-26 $1.18 $1.22 $1.14 $1.15 $1.15 727,740
2023-04-25 $1.20 $1.24 $1.17 $1.18 $1.18 764,242
2023-04-24 $1.22 $1.23 $1.20 $1.21 $1.21 1,168,010
2023-04-21 $1.28 $1.29 $1.21 $1.21 $1.21 1,431,611
2023-04-20 $1.31 $1.35 $1.28 $1.30 $1.30 917,041
2023-04-19 $1.22 $1.36 $1.22 $1.32 $1.31 2,178,604
2023-04-18 $1.30 $1.30 $1.24 $1.24 $1.23 1,338,500
2023-04-17 $1.19 $1.29 $1.19 $1.25 $1.24 1,240,775
2023-04-14 $1.27 $1.27 $1.16 $1.19 $1.19 1,728,230
2023-04-13 $1.26 $1.29 $1.21 $1.23 $1.23 1,552,556
2023-04-12 $1.35 $1.39 $1.28 $1.28 $1.28 1,402,528
2023-04-11 $1.37 $1.40 $1.33 $1.33 $1.33 6,788,508
2023-04-10 $1.41 $1.44 $1.36 $1.38 $1.38 2,321,555
2023-04-06 $1.48 $1.50 $1.42 $1.42 $1.42 1,038,652
2023-04-05 $1.49 $1.50 $1.43 $1.45 $1.45 1,091,765
2023-04-04 $1.56 $1.57 $1.48 $1.51 $1.51 1,378,467
2023-04-03 $1.57 $1.63 $1.53 $1.56 $1.56 1,970,235
2023-03-31 $1.58 $1.62 $1.51 $1.57 $1.57 3,420,017
2023-03-30 $1.56 $1.61 $1.55 $1.58 $1.58 1,012,740
2023-03-29 $1.56 $1.60 $1.53 $1.56 $1.56 1,683,650
2023-03-28 $1.66 $1.67 $1.52 $1.55 $1.55 3,211,673
2023-03-27 $1.62 $1.69 $1.62 $1.67 $1.67 1,400,433
2023-03-24 $1.56 $1.62 $1.52 $1.62 $1.62 1,595,629
2023-03-23 $1.69 $1.70 $1.55 $1.57 $1.57 2,480,104
2023-03-22 $1.81 $1.84 $1.69 $1.69 $1.69 1,758,288
2023-03-21 $1.79 $1.85 $1.76 $1.83 $1.83 1,621,270
2023-03-20 $1.79 $1.89 $1.75 $1.78 $1.78 3,115,527
2023-03-17 $1.82 $1.89 $1.74 $1.74 $1.74 25,442,392
2023-03-16 $1.85 $1.95 $1.78 $1.86 $1.86 3,100,090
2023-03-15 $1.83 $1.93 $1.77 $1.88 $1.88 3,052,544
2023-03-14 $1.93 $2.05 $1.84 $1.87 $1.87 4,645,896
2023-03-13 $2.00 $2.01 $1.83 $1.86 $1.86 3,079,319
2023-03-10 $2.03 $2.10 $1.94 $2.01 $2.01 3,476,070
2023-03-09 $2.25 $2.25 $2.04 $2.04 $2.04 2,312,015
2023-03-08 $2.17 $2.18 $2.07 $2.09 $2.09 2,178,204
2023-03-07 $2.30 $2.32 $2.12 $2.17 $2.17 2,489,612
2023-03-06 $2.25 $2.36 $2.19 $2.29 $2.29 5,321,180
2023-03-03 $2.40 $2.45 $2.37 $2.42 $2.42 1,187,820
2023-03-02 $2.35 $2.39 $2.33 $2.38 $2.38 656,622
2023-03-01 $2.42 $2.43 $2.34 $2.37 $2.37 790,991
2023-02-28 $2.50 $2.50 $2.42 $2.42 $2.42 944,414
2023-02-27 $2.47 $2.53 $2.46 $2.49 $2.49 639,273
2023-02-24 $2.57 $2.57 $2.46 $2.49 $2.49 749,965
2023-02-23 $2.62 $2.62 $2.56 $2.59 $2.59 916,674
2023-02-22 $2.70 $2.71 $2.52 $2.57 $2.57 2,014,587
2023-02-21 $2.73 $2.73 $2.62 $2.66 $2.66 641,161
2023-02-17 $2.85 $2.85 $2.72 $2.73 $2.73 684,594
2023-02-16 $2.84 $2.87 $2.76 $2.79 $2.79 536,667
2023-02-15 $2.87 $2.95 $2.83 $2.90 $2.90 303,941
2023-02-14 $2.97 $2.99 $2.87 $2.89 $2.89 382,257
2023-02-13 $3.03 $3.04 $2.96 $3.00 $3.00 365,622
2023-02-10 $2.91 $3.09 $2.89 $3.05 $3.05 461,397
2023-02-09 $2.98 $3.02 $2.90 $2.90 $2.90 317,561
2023-02-08 $3.00 $3.02 $2.95 $2.95 $2.95 236,695
2023-02-07 $3.00 $3.08 $2.96 $3.02 $3.02 738,951
2023-02-06 $3.09 $3.09 $2.98 $3.03 $3.03 276,141
2023-02-03 $3.12 $3.16 $3.06 $3.09 $3.09 478,894
2023-02-02 $3.03 $3.19 $3.00 $3.13 $3.13 593,744
2023-02-01 $3.10 $3.11 $2.98 $3.02 $3.02 509,443
2023-01-31 $3.01 $3.12 $2.97 $3.08 $3.08 523,191
2023-01-30 $2.97 $3.04 $2.96 $2.98 $2.98 378,548
2023-01-27 $2.89 $3.03 $2.87 $2.99 $2.99 449,190
2023-01-26 $2.98 $3.05 $2.91 $2.93 $2.93 311,233
2023-01-25 $2.89 $3.03 $2.87 $2.95 $2.94 663,186
2023-01-24 $2.93 $2.95 $2.88 $2.88 $2.87 281,477
2023-01-23 $2.95 $2.97 $2.89 $2.92 $2.91 361,247
2023-01-20 $3.01 $3.06 $2.87 $2.94 $2.94 583,542
2023-01-19 $2.99 $3.03 $2.92 $2.97 $2.97 412,940
2023-01-18 $3.07 $3.08 $2.93 $2.96 $2.96 291,148
2023-01-17 $3.09 $3.13 $3.00 $3.05 $3.05 972,010
2023-01-13 $3.10 $3.19 $3.08 $3.11 $3.11 468,935
2023-01-12 $3.00 $3.15 $2.96 $3.14 $3.14 738,057
2023-01-11 $2.80 $2.97 $2.80 $2.97 $2.97 613,350
2023-01-10 $2.79 $2.82 $2.76 $2.80 $2.80 392,008
2023-01-09 $2.79 $2.85 $2.76 $2.78 $2.78 560,668
2023-01-06 $2.72 $2.80 $2.71 $2.78 $2.78 674,284
2023-01-05 $2.80 $2.80 $2.72 $2.73 $2.73 462,500
2023-01-04 $2.80 $2.85 $2.77 $2.81 $2.81 573,896
2023-01-03 $2.72 $2.83 $2.71 $2.77 $2.77 548,245
2022-12-30 $2.73 $2.76 $2.69 $2.73 $2.73 522,839
2022-12-29 $2.71 $2.77 $2.70 $2.76 $2.76 503,099
2022-12-28 $2.76 $2.78 $2.68 $2.68 $2.68 550,496
2022-12-27 $2.73 $2.77 $2.71 $2.74 $2.74 453,012
2022-12-23 $2.73 $2.81 $2.73 $2.75 $2.75 294,564
2022-12-22 $2.78 $2.80 $2.70 $2.74 $2.74 737,527
2022-12-21 $2.80 $2.86 $2.79 $2.79 $2.79 526,441
2022-12-20 $2.77 $2.82 $2.74 $2.78 $2.78 1,017,607
2022-12-19 $2.78 $2.85 $2.74 $2.76 $2.76 1,168,522
2022-12-16 $2.84 $2.91 $2.76 $2.78 $2.78 5,710,608
2022-12-15 $2.92 $2.92 $2.84 $2.87 $2.87 2,600,730
2022-12-14 $2.96 $3.01 $2.93 $2.93 $2.93 1,465,770
2022-12-13 $3.01 $3.12 $2.95 $2.95 $2.95 1,438,943
2022-12-12 $2.94 $2.97 $2.91 $2.96 $2.96 885,254
2022-12-09 $2.96 $3.00 $2.91 $2.95 $2.95 544,897
2022-12-08 $2.94 $2.98 $2.92 $2.97 $2.97 604,830
2022-12-07 $2.90 $2.97 $2.83 $2.92 $2.92 1,248,456
2022-12-06 $2.88 $2.94 $2.87 $2.88 $2.88 858,845
2022-12-05 $2.98 $3.03 $2.88 $2.89 $2.89 1,075,759
2022-12-02 $2.92 $3.05 $2.92 $3.02 $3.02 1,323,336
2022-12-01 $2.94 $3.02 $2.92 $2.98 $2.98 1,272,373
2022-11-30 $2.93 $2.99 $2.78 $2.92 $2.92 4,815,371
2022-11-29 $2.92 $3.01 $2.85 $2.95 $2.95 970,902
2022-11-28 $2.87 $3.01 $2.83 $2.91 $2.91 734,845
2022-11-25 $2.78 $2.88 $2.78 $2.86 $2.86 261,910
2022-11-23 $2.92 $2.92 $2.76 $2.79 $2.79 569,179
2022-11-22 $2.96 $2.96 $2.89 $2.92 $2.92 906,922
2022-11-21 $2.89 $2.94 $2.86 $2.93 $2.93 609,754
2022-11-18 $2.89 $2.94 $2.83 $2.88 $2.88 911,076
2022-11-17 $2.79 $2.80 $2.74 $2.80 $2.80 467,213
2022-11-16 $2.92 $2.93 $2.81 $2.83 $2.83 449,696
2022-11-15 $2.90 $2.99 $2.86 $2.94 $2.94 712,227
2022-11-14 $2.88 $2.96 $2.80 $2.87 $2.87 1,202,289
2022-11-11 $3.01 $3.03 $2.82 $2.88 $2.88 1,651,638
2022-11-10 $2.87 $3.04 $2.87 $3.04 $3.04 995,905
2022-11-09 $2.80 $2.88 $2.73 $2.79 $2.79 880,091
2022-11-08 $2.91 $2.96 $2.88 $2.91 $2.91 703,985
2022-11-07 $2.91 $2.96 $2.83 $2.93 $2.93 868,448
2022-11-04 $2.80 $2.91 $2.80 $2.90 $2.90 606,262
2022-11-03 $2.81 $2.86 $2.70 $2.78 $2.78 760,102
2022-11-02 $3.00 $3.00 $2.65 $2.80 $2.80 928,903
2022-11-01 $2.92 $2.96 $2.86 $2.91 $2.91 860,083
2022-10-31 $2.81 $2.88 $2.79 $2.88 $2.88 946,670
2022-10-28 $2.75 $2.85 $2.74 $2.84 $2.84 688,965
2022-10-27 $2.61 $2.77 $2.61 $2.74 $2.74 584,778
2022-10-26 $2.53 $2.62 $2.53 $2.61 $2.61 762,450
2022-10-25 $2.42 $2.52 $2.42 $2.50 $2.50 855,238
2022-10-24 $2.41 $2.43 $2.37 $2.43 $2.43 569,776
2022-10-21 $2.42 $2.42 $2.34 $2.41 $2.41 499,294
2022-10-20 $2.47 $2.52 $2.38 $2.40 $2.40 579,216
2022-10-19 $2.52 $2.53 $2.42 $2.50 $2.49 648,326
2022-10-18 $2.65 $2.66 $2.52 $2.55 $2.54 673,178
2022-10-17 $2.56 $2.61 $2.49 $2.58 $2.57 1,152,425
2022-10-14 $2.61 $2.68 $2.47 $2.51 $2.51 891,788
2022-10-13 $2.51 $2.63 $2.45 $2.61 $2.61 966,386
2022-10-12 $2.64 $2.64 $2.54 $2.55 $2.55 692,756
2022-10-11 $2.45 $2.67 $2.41 $2.64 $2.64 1,357,894
2022-10-10 $2.46 $2.52 $2.41 $2.47 $2.47 731,444
2022-10-07 $2.47 $2.47 $2.39 $2.47 $2.47 1,048,147
2022-10-06 $2.53 $2.53 $2.43 $2.48 $2.48 855,062
2022-10-05 $2.66 $2.66 $2.45 $2.55 $2.55 886,546
2022-10-04 $2.64 $2.73 $2.64 $2.69 $2.69 935,513
2022-10-03 $2.63 $2.66 $2.58 $2.63 $2.63 603,544
2022-09-30 $2.68 $2.74 $2.63 $2.63 $2.63 1,269,292
2022-09-29 $2.74 $2.74 $2.61 $2.67 $2.67 746,481
2022-09-28 $2.72 $2.81 $2.67 $2.78 $2.78 778,511
2022-09-27 $2.76 $2.80 $2.68 $2.70 $2.70 1,030,545
2022-09-26 $2.84 $2.84 $2.67 $2.69 $2.69 965,101
2022-09-23 $2.89 $2.93 $2.78 $2.84 $2.84 1,054,096
2022-09-22 $2.95 $2.98 $2.89 $2.98 $2.98 769,407
2022-09-21 $3.11 $3.17 $2.94 $2.95 $2.95 660,540
2022-09-20 $3.08 $3.10 $3.02 $3.07 $3.07 938,691
2022-09-19 $3.08 $3.14 $3.04 $3.11 $3.11 968,906
2022-09-16 $3.07 $3.13 $3.02 $3.08 $3.08 2,332,338
2022-09-15 $3.04 $3.17 $3.00 $3.12 $3.12 1,637,670
2022-09-14 $3.01 $3.06 $2.97 $3.05 $3.05 1,424,404
2022-09-13 $3.12 $3.15 $3.00 $3.01 $3.01 1,098,261
2022-09-12 $3.09 $3.21 $3.09 $3.21 $3.21 716,367
2022-09-09 $3.08 $3.13 $3.05 $3.07 $3.07 890,515
2022-09-08 $3.02 $3.09 $3.00 $3.08 $3.08 821,834
2022-09-07 $3.08 $3.10 $2.99 $3.05 $3.05 1,670,536
2022-09-06 $3.00 $3.10 $2.99 $3.10 $3.10 1,219,461
2022-09-02 $2.90 $3.05 $2.88 $3.00 $3.00 1,830,943
2022-09-01 $2.84 $2.91 $2.81 $2.87 $2.87 1,064,050
2022-08-31 $2.86 $2.90 $2.81 $2.81 $2.81 556,160
2022-08-30 $2.92 $2.93 $2.85 $2.86 $2.86 770,591
2022-08-29 $2.97 $2.97 $2.88 $2.90 $2.90 699,881
2022-08-26 $3.05 $3.06 $2.95 $2.95 $2.95 403,925
2022-08-25 $3.02 $3.07 $2.97 $3.07 $3.07 544,710
2022-08-24 $3.00 $3.03 $2.96 $3.02 $3.02 416,662
2022-08-23 $2.93 $3.01 $2.90 $2.97 $2.97 539,611
2022-08-22 $3.05 $3.05 $2.94 $2.94 $2.94 587,278
2022-08-19 $3.12 $3.14 $3.05 $3.07 $3.07 660,819
2022-08-18 $3.23 $3.25 $3.15 $3.15 $3.15 339,480
2022-08-17 $3.26 $3.27 $3.21 $3.22 $3.22 378,098
2022-08-16 $3.22 $3.29 $3.21 $3.27 $3.27 577,849
2022-08-15 $3.25 $3.26 $3.21 $3.23 $3.23 495,586
2022-08-12 $3.28 $3.32 $3.23 $3.28 $3.28 462,404
2022-08-11 $3.28 $3.32 $3.24 $3.30 $3.30 586,860
2022-08-10 $3.22 $3.29 $3.21 $3.25 $3.25 899,731
2022-08-09 $3.32 $3.33 $3.19 $3.22 $3.22 1,090,648
2022-08-08 $3.38 $3.43 $3.31 $3.33 $3.33 808,889
2022-08-05 $3.37 $3.38 $3.30 $3.35 $3.35 757,324
2022-08-04 $3.56 $3.56 $3.36 $3.42 $3.42 790,010
2022-08-03 $3.71 $3.82 $3.56 $3.56 $3.56 663,584
2022-08-02 $3.77 $3.80 $3.73 $3.73 $3.73 490,165
2022-08-01 $3.72 $3.84 $3.72 $3.78 $3.78 490,376
2022-07-29 $3.75 $3.87 $3.69 $3.79 $3.79 1,158,809
2022-07-28 $3.72 $3.77 $3.68 $3.75 $3.75 361,543
2022-07-27 $3.68 $3.72 $3.63 $3.70 $3.70 367,360
2022-07-26 $3.71 $3.78 $3.65 $3.65 $3.65 492,703
2022-07-25 $3.66 $3.77 $3.64 $3.72 $3.72 758,862
2022-07-22 $3.64 $3.70 $3.58 $3.64 $3.64 405,071
2022-07-21 $3.69 $3.69 $3.55 $3.67 $3.67 679,896
2022-07-20 $3.77 $3.85 $3.73 $3.78 $3.78 492,344
2022-07-19 $3.78 $3.86 $3.68 $3.80 $3.80 430,545
2022-07-18 $3.67 $3.80 $3.67 $3.73 $3.73 379,871
2022-07-15 $3.66 $3.72 $3.61 $3.69 $3.68 578,936
2022-07-14 $3.61 $3.61 $3.54 $3.58 $3.57 330,411
2022-07-13 $3.66 $3.69 $3.63 $3.65 $3.64 267,133
2022-07-12 $3.65 $3.77 $3.65 $3.70 $3.69 799,519
2022-07-11 $3.75 $3.75 $3.61 $3.65 $3.64 311,056
2022-07-08 $3.79 $3.84 $3.69 $3.76 $3.75 412,437
2022-07-07 $3.83 $3.91 $3.77 $3.78 $3.77 464,437
2022-07-06 $4.15 $4.17 $3.82 $3.85 $3.84 952,362
2022-07-05 $4.15 $4.23 $4.03 $4.22 $4.21 514,575
2022-07-01 $4.16 $4.27 $4.16 $4.21 $4.20 428,018
2022-06-30 $4.08 $4.18 $4.06 $4.17 $4.16 559,517
2022-06-29 $4.22 $4.22 $4.12 $4.15 $4.14 483,473
2022-06-28 $4.34 $4.42 $4.22 $4.22 $4.21 712,736
2022-06-27 $4.47 $4.49 $4.29 $4.32 $4.31 485,836
2022-06-24 $4.28 $4.47 $4.28 $4.46 $4.45 1,339,955
2022-06-23 $4.20 $4.31 $4.18 $4.28 $4.27 428,185
2022-06-22 $4.13 $4.28 $4.11 $4.17 $4.16 437,491
2022-06-21 $4.35 $4.35 $4.16 $4.18 $4.17 622,166
2022-06-17 $4.03 $4.54 $4.03 $4.34 $4.33 4,457,139
2022-06-16 $4.00 $4.11 $3.88 $3.99 $3.98 1,010,067
2022-06-15 $4.06 $4.16 $4.01 $4.06 $4.05 736,090
2022-06-14 $3.96 $4.03 $3.84 $4.00 $3.99 646,538
2022-06-13 $4.11 $4.12 $3.91 $3.92 $3.91 432,656
2022-06-10 $4.20 $4.23 $4.15 $4.19 $4.18 550,249
2022-06-09 $4.38 $4.38 $4.22 $4.22 $4.21 373,392
2022-06-08 $4.47 $4.47 $4.31 $4.40 $4.39 455,192
2022-06-07 $4.41 $4.51 $4.39 $4.50 $4.49 243,191
2022-06-06 $4.38 $4.48 $4.33 $4.43 $4.42 561,205
2022-06-03 $4.36 $4.40 $4.30 $4.35 $4.34 657,399
2022-06-02 $4.41 $4.42 $4.34 $4.40 $4.39 404,958
2022-06-01 $4.51 $4.52 $4.35 $4.43 $4.42 427,954
2022-05-31 $4.53 $4.56 $4.42 $4.52 $4.51 659,632
2022-05-27 $4.48 $4.57 $4.46 $4.56 $4.55 320,133
2022-05-26 $4.52 $4.58 $4.45 $4.45 $4.44 337,715
2022-05-25 $4.53 $4.57 $4.50 $4.52 $4.51 327,587
2022-05-24 $4.45 $4.53 $4.35 $4.53 $4.52 438,102
2022-05-23 $4.41 $4.47 $4.37 $4.45 $4.44 303,735
2022-05-20 $4.44 $4.47 $4.33 $4.39 $4.38 379,560
2022-05-19 $4.53 $4.59 $4.38 $4.38 $4.37 607,604
2022-05-18 $4.69 $4.73 $4.53 $4.57 $4.56 615,386
2022-05-17 $4.58 $4.69 $4.54 $4.68 $4.67 314,720
2022-05-16 $4.50 $4.58 $4.44 $4.52 $4.51 439,944
2022-05-13 $4.51 $4.53 $4.44 $4.48 $4.47 578,084
2022-05-12 $4.37 $4.51 $4.35 $4.48 $4.47 683,375
2022-05-11 $4.57 $4.62 $4.34 $4.38 $4.37 548,049
2022-05-10 $4.72 $4.79 $4.48 $4.51 $4.50 733,752
2022-05-09 $4.83 $4.89 $4.66 $4.70 $4.69 1,013,341
2022-05-06 $4.91 $4.97 $4.76 $4.89 $4.88 710,746
2022-05-05 $5.06 $5.06 $4.83 $4.92 $4.91 508,629
2022-05-04 $5.19 $5.20 $4.98 $5.06 $5.05 541,477
2022-05-03 $5.02 $5.15 $4.99 $5.14 $5.13 441,670
2022-05-02 $5.18 $5.23 $4.99 $5.05 $5.04 746,635
2022-04-29 $5.35 $5.37 $5.15 $5.16 $5.15 589,300
2022-04-28 $5.23 $5.41 $5.22 $5.36 $5.35 459,560
2022-04-27 $5.28 $5.28 $5.18 $5.19 $5.18 642,907
2022-04-26 $5.34 $5.37 $5.26 $5.27 $5.26 379,998
2022-04-25 $5.44 $5.44 $5.25 $5.37 $5.36 538,078
2022-04-22 $5.54 $5.58 $5.47 $5.48 $5.47 479,733
2022-04-21 $5.56 $5.71 $5.54 $5.55 $5.54 823,737
2022-04-20 $5.58 $5.64 $5.53 $5.53 $5.52 360,471
2022-04-19 $5.55 $5.61 $5.53 $5.55 $5.54 595,029
2022-04-18 $5.53 $5.59 $5.50 $5.53 $5.52 404,014
2022-04-14 $5.61 $5.67 $5.53 $5.54 $5.53 292,344
2022-04-13 $5.54 $5.62 $5.52 $5.61 $5.60 365,601
2022-04-12 $5.65 $5.69 $5.61 $5.63 $5.53 424,891
2022-04-11 $5.64 $5.70 $5.56 $5.60 $5.50 444,704
2022-04-08 $5.65 $5.74 $5.60 $5.63 $5.53 640,453
2022-04-07 $5.69 $5.69 $5.55 $5.64 $5.54 637,299
2022-04-06 $5.75 $5.80 $5.67 $5.68 $5.58 704,726
2022-04-05 $5.93 $6.00 $5.73 $5.74 $5.64 554,899
2022-04-04 $6.00 $6.00 $5.81 $5.92 $5.81 592,187
2022-04-01 $5.91 $6.01 $5.88 $5.96 $5.85 741,563
2022-03-31 $5.88 $6.01 $5.88 $5.90 $5.79 699,286
2022-03-30 $5.98 $5.99 $5.84 $5.86 $5.76 353,613
2022-03-29 $5.70 $5.99 $5.70 $5.96 $5.85 1,497,223
2022-03-28 $5.87 $5.89 $5.75 $5.77 $5.67 1,064,187
2022-03-25 $5.83 $5.95 $5.83 $5.87 $5.76 416,180
2022-03-24 $5.76 $5.84 $5.69 $5.84 $5.74 272,698
2022-03-23 $5.80 $5.81 $5.72 $5.75 $5.65 303,332
2022-03-22 $5.81 $5.91 $5.79 $5.83 $5.73 327,626
2022-03-21 $5.80 $5.85 $5.75 $5.78 $5.68 346,711
2022-03-18 $5.76 $5.83 $5.68 $5.78 $5.68 1,049,331
2022-03-17 $5.65 $5.81 $5.63 $5.78 $5.68 519,024
2022-03-16 $5.68 $5.71 $5.54 $5.67 $5.57 349,872
2022-03-15 $5.68 $5.71 $5.62 $5.65 $5.55 374,983
2022-03-14 $5.76 $5.76 $5.60 $5.67 $5.57 322,816
2022-03-11 $5.80 $5.85 $5.72 $5.74 $5.64 304,600
2022-03-10 $5.72 $5.78 $5.66 $5.77 $5.67 245,564
2022-03-09 $5.90 $5.90 $5.77 $5.80 $5.70 621,478
2022-03-08 $6.14 $6.14 $5.75 $5.81 $5.71 603,876
2022-03-07 $5.82 $5.86 $5.73 $5.79 $5.69 371,223
2022-03-04 $5.76 $5.82 $5.72 $5.79 $5.69 265,887
2022-03-03 $5.92 $5.93 $5.78 $5.82 $5.72 253,831
2022-03-02 $5.80 $5.90 $5.75 $5.88 $5.77 482,104
2022-03-01 $5.78 $5.83 $5.67 $5.77 $5.67 642,602
2022-02-28 $5.68 $5.84 $5.68 $5.78 $5.68 1,064,944
2022-02-25 $5.62 $5.79 $5.62 $5.76 $5.66 722,831
2022-02-24 $5.56 $5.64 $5.40 $5.61 $5.51 933,341
2022-02-23 $5.71 $5.85 $5.62 $5.65 $5.55 733,372
2022-02-22 $5.69 $5.75 $5.53 $5.67 $5.57 794,438
2022-02-18 $5.58 $5.74 $5.56 $5.67 $5.57 622,021
2022-02-17 $5.65 $5.72 $5.55 $5.72 $5.62 437,782
2022-02-16 $5.65 $5.73 $5.53 $5.66 $5.56 763,390
2022-02-15 $5.60 $5.73 $5.53 $5.73 $5.63 443,405
2022-02-14 $5.58 $5.62 $5.44 $5.53 $5.43 443,396
2022-02-11 $5.39 $5.59 $5.39 $5.54 $5.44 495,852
2022-02-10 $5.44 $5.51 $5.36 $5.38 $5.28 566,201
2022-02-09 $5.56 $5.57 $5.45 $5.49 $5.39 368,180
2022-02-08 $5.58 $5.64 $5.49 $5.53 $5.43 348,555
2022-02-07 $5.55 $5.64 $5.52 $5.54 $5.44 567,413
2022-02-04 $5.53 $5.57 $5.36 $5.54 $5.44 378,508
2022-02-03 $5.60 $5.62 $5.52 $5.55 $5.45 286,911
2022-02-02 $5.55 $5.64 $5.53 $5.60 $5.50 331,676
2022-02-01 $5.53 $5.58 $5.45 $5.53 $5.43 650,499
2022-01-31 $5.50 $5.56 $5.41 $5.55 $5.45 393,471
2022-01-28 $5.38 $5.58 $5.33 $5.58 $5.48 624,753
2022-01-27 $5.50 $5.63 $5.41 $5.41 $5.31 384,737
2022-01-26 $5.89 $5.90 $5.56 $5.58 $5.39 573,601
2022-01-25 $5.91 $5.91 $5.63 $5.79 $5.59 398,339
2022-01-24 $5.75 $5.81 $5.58 $5.77 $5.57 432,344
2022-01-21 $5.72 $5.87 $5.65 $5.76 $5.56 416,353
2022-01-20 $6.04 $6.08 $5.79 $5.79 $5.59 376,295
2022-01-19 $6.18 $6.18 $5.97 $6.00 $5.80 364,814
2022-01-18 $6.22 $6.28 $6.13 $6.14 $5.93 419,087
2022-01-14 $6.12 $6.27 $6.07 $6.22 $6.01 401,745
2022-01-13 $5.99 $6.21 $5.95 $6.14 $5.93 598,037
2022-01-12 $6.08 $6.09 $5.92 $5.95 $5.75 586,832
2022-01-11 $6.15 $6.16 $5.96 $6.02 $5.82 684,332
2022-01-10 $6.12 $6.18 $6.05 $6.11 $5.90 701,738
2022-01-07 $6.15 $6.21 $6.11 $6.12 $5.91 352,007
2022-01-06 $6.13 $6.18 $6.10 $6.13 $5.92 330,543
2022-01-05 $6.20 $6.23 $6.07 $6.13 $5.92 406,228
2022-01-04 $6.01 $6.22 $6.01 $6.17 $5.96 489,022
2022-01-03 $5.93 $6.13 $5.90 $6.00 $5.80 449,649
2021-12-31 $5.98 $5.99 $5.91 $5.95 $5.75 328,203
2021-12-30 $6.00 $6.08 $5.93 $5.96 $5.76 960,348
2021-12-29 $6.33 $6.34 $6.21 $6.31 $5.78 350,850
2021-12-28 $6.34 $6.39 $6.29 $6.32 $5.79 292,582
2021-12-27 $6.26 $6.39 $6.23 $6.38 $5.85 405,015
2021-12-23 $6.34 $6.39 $6.25 $6.27 $5.75 328,631
2021-12-22 $6.20 $6.29 $6.12 $6.28 $5.76 517,642
2021-12-21 $6.05 $6.25 $6.05 $6.19 $5.67 586,129
2021-12-20 $5.91 $5.99 $5.77 $5.97 $5.47 546,679
2021-12-17 $6.03 $6.10 $5.91 $5.98 $5.48 1,979,283
2021-12-16 $6.06 $6.09 $5.94 $6.03 $5.53 769,648
2021-12-15 $5.94 $6.04 $5.76 $6.04 $5.54 902,814
2021-12-14 $5.93 $6.10 $5.89 $5.91 $5.42 598,783
2021-12-13 $6.31 $6.34 $5.92 $5.93 $5.44 1,042,828
2021-12-10 $6.49 $6.49 $6.31 $6.34 $5.81 382,668
2021-12-09 $6.45 $6.54 $6.38 $6.42 $5.89 740,550
2021-12-08 $6.43 $6.58 $6.41 $6.54 $6.00 529,510
2021-12-07 $6.45 $6.52 $6.36 $6.40 $5.87 785,538
2021-12-06 $6.19 $6.41 $6.19 $6.37 $5.84 1,091,791
2021-12-03 $6.24 $6.29 $6.01 $6.08 $5.57 612,530
2021-12-02 $5.86 $6.22 $5.82 $6.15 $5.64 885,469
2021-12-01 $5.90 $6.07 $5.75 $5.75 $5.27 634,474
2021-11-30 $5.84 $6.01 $5.63 $5.76 $5.28 1,173,938
2021-11-29 $6.06 $6.10 $5.89 $5.93 $5.44 585,968
2021-11-26 $6.11 $6.16 $5.85 $5.99 $5.49 576,924
2021-11-24 $6.03 $6.32 $6.03 $6.28 $5.76 543,947
2021-11-23 $5.87 $6.05 $5.87 $5.98 $5.48 551,507
2021-11-22 $5.84 $6.13 $5.82 $5.87 $5.38 638,556
2021-11-19 $5.78 $5.90 $5.78 $5.83 $5.34 405,472
2021-11-18 $5.95 $5.99 $5.78 $5.86 $5.37 421,597
2021-11-17 $6.08 $6.08 $5.81 $5.94 $5.45 535,692
2021-11-16 $6.09 $6.14 $6.00 $6.10 $5.59 631,964
2021-11-15 $6.12 $6.18 $6.07 $6.11 $5.60 713,861
2021-11-12 $6.13 $6.20 $6.04 $6.11 $5.60 568,539
2021-11-11 $5.91 $6.19 $5.83 $6.15 $5.64 733,633
2021-11-10 $5.59 $5.92 $5.59 $5.88 $5.39 978,177
2021-11-09 $5.00 $5.62 $4.98 $5.57 $5.11 1,239,526
2021-11-08 $4.88 $4.90 $4.76 $4.85 $4.45 386,146
2021-11-05 $4.74 $4.93 $4.74 $4.86 $4.46 308,392
2021-11-04 $4.81 $4.83 $4.59 $4.68 $4.29 351,778
2021-11-03 $4.61 $4.85 $4.61 $4.80 $4.40 282,843
2021-11-02 $4.69 $4.69 $4.51 $4.64 $4.25 656,046
2021-11-01 $4.49 $4.73 $4.49 $4.70 $4.31 340,180
2021-10-29 $4.68 $4.68 $4.46 $4.50 $4.13 820,781
2021-10-28 $4.69 $4.73 $4.59 $4.68 $4.29 318,370
2021-10-27 $4.77 $4.77 $4.66 $4.69 $4.30 228,045
2021-10-26 $4.80 $4.81 $4.73 $4.76 $4.36 468,549
2021-10-25 $4.79 $4.82 $4.73 $4.79 $4.39 429,363
2021-10-22 $4.93 $4.96 $4.77 $4.77 $4.37 279,995
2021-10-21 $5.08 $5.10 $4.92 $4.95 $4.54 326,740
2021-10-20 $5.09 $5.18 $5.07 $5.15 $4.64 261,530
2021-10-19 $5.16 $5.18 $5.09 $5.10 $4.59 214,759
2021-10-18 $5.16 $5.20 $5.12 $5.14 $4.63 232,787
2021-10-15 $5.34 $5.34 $5.17 $5.17 $4.66 396,629
2021-10-14 $5.31 $5.34 $5.20 $5.23 $4.71 320,312
2021-10-13 $5.26 $5.32 $5.18 $5.24 $4.72 233,928
2021-10-12 $5.22 $5.27 $5.18 $5.25 $4.73 267,472
2021-10-11 $5.13 $5.22 $5.09 $5.21 $4.69 165,507
2021-10-08 $5.05 $5.18 $5.05 $5.12 $4.61 238,723
2021-10-07 $5.06 $5.14 $5.00 $5.08 $4.57 396,354
2021-10-06 $4.81 $5.03 $4.76 $5.02 $4.52 538,729
2021-10-05 $4.81 $4.87 $4.71 $4.82 $4.34 460,313
2021-10-04 $4.74 $4.85 $4.74 $4.80 $4.32 313,437
2021-10-01 $4.64 $4.87 $4.64 $4.74 $4.27 514,283
2021-09-30 $4.71 $4.76 $4.63 $4.64 $4.18 512,084
2021-09-29 $4.67 $4.72 $4.63 $4.72 $4.25 277,759
2021-09-28 $4.68 $4.72 $4.63 $4.64 $4.18 244,670
2021-09-27 $4.65 $4.83 $4.61 $4.66 $4.20 572,511
2021-09-24 $4.73 $4.75 $4.62 $4.64 $4.18 354,825
2021-09-23 $4.58 $4.76 $4.57 $4.69 $4.22 411,128
2021-09-22 $4.54 $4.61 $4.49 $4.56 $4.11 446,579
2021-09-21 $4.55 $4.60 $4.52 $4.54 $4.09 248,429
2021-09-20 $4.60 $4.65 $4.41 $4.51 $4.06 691,714
2021-09-17 $4.74 $4.77 $4.59 $4.66 $4.20 7,470,673
2021-09-16 $4.62 $4.72 $4.56 $4.72 $4.25 555,535
2021-09-15 $4.64 $4.66 $4.52 $4.63 $4.17 867,615
2021-09-14 $4.63 $4.63 $4.51 $4.61 $4.15 639,927
2021-09-13 $4.48 $4.66 $4.46 $4.60 $4.14 847,969
2021-09-10 $4.54 $4.54 $4.44 $4.46 $4.02 628,594
2021-09-09 $4.57 $4.63 $4.48 $4.52 $4.07 744,833
2021-09-08 $4.52 $4.62 $4.50 $4.59 $4.13 590,386
2021-09-07 $4.43 $4.61 $4.43 $4.55 $4.10 914,561
2021-09-03 $4.65 $4.66 $4.41 $4.43 $3.99 1,809,963
2021-09-02 $4.89 $4.89 $4.60 $4.63 $4.17 1,476,718
2021-09-01 $4.83 $4.90 $4.77 $4.88 $4.39 251,478
2021-08-31 $4.74 $4.82 $4.74 $4.80 $4.32 285,265
2021-08-30 $4.90 $4.91 $4.70 $4.76 $4.29 382,133
2021-08-27 $4.81 $4.95 $4.79 $4.86 $4.38 515,549
2021-08-26 $4.73 $4.84 $4.68 $4.77 $4.29 406,889
2021-08-25 $4.77 $4.81 $4.70 $4.70 $4.23 321,974
2021-08-24 $4.73 $4.78 $4.66 $4.77 $4.29 212,754
2021-08-23 $4.85 $4.86 $4.69 $4.73 $4.26 412,430
2021-08-20 $4.73 $4.82 $4.69 $4.79 $4.31 492,811
2021-08-19 $4.71 $4.81 $4.66 $4.77 $4.29 405,462
2021-08-18 $4.85 $4.90 $4.77 $4.77 $4.29 407,395
2021-08-17 $4.80 $4.93 $4.74 $4.87 $4.39 316,144
2021-08-16 $4.83 $4.92 $4.78 $4.86 $4.38 242,306
2021-08-13 $4.85 $4.89 $4.82 $4.86 $4.38 141,356
2021-08-12 $4.95 $4.97 $4.82 $4.87 $4.39 495,971
2021-08-11 $4.95 $4.97 $4.90 $4.97 $4.48 234,256
2021-08-10 $4.84 $4.97 $4.81 $4.94 $4.45 246,855
2021-08-09 $4.93 $4.93 $4.81 $4.85 $4.37 195,457
2021-08-06 $4.95 $5.02 $4.89 $4.97 $4.48 193,935
2021-08-05 $4.74 $4.88 $4.70 $4.86 $4.38 188,578
2021-08-04 $4.96 $4.98 $4.72 $4.73 $4.26 310,636
2021-08-03 $5.11 $5.11 $4.97 $5.05 $4.55 421,668
2021-08-02 $5.26 $5.39 $5.07 $5.10 $4.59 250,296
2021-07-30 $5.25 $5.33 $5.16 $5.22 $4.70 625,778
2021-07-29 $5.14 $5.32 $5.14 $5.24 $4.72 307,858
2021-07-28 $5.21 $5.23 $5.05 $5.11 $4.60 279,195
2021-07-27 $5.18 $5.24 $5.09 $5.15 $4.64 202,622
2021-07-26 $5.00 $5.22 $5.00 $5.22 $4.70 304,402
2021-07-23 $4.93 $5.03 $4.92 $5.00 $4.50 223,413
2021-07-22 $5.00 $5.00 $4.87 $4.92 $4.43 315,214
2021-07-21 $5.10 $5.22 $5.03 $5.04 $4.54 308,147
2021-07-20 $4.87 $5.18 $4.87 $5.05 $4.55 483,472
2021-07-19 $5.03 $5.06 $4.85 $4.88 $4.39 502,893
2021-07-16 $5.21 $5.21 $5.06 $5.09 $4.58 203,607
2021-07-15 $5.06 $5.17 $5.06 $5.13 $4.62 185,485
2021-07-14 $5.35 $5.39 $5.19 $5.21 $4.61 302,733
2021-07-13 $5.33 $5.37 $5.26 $5.31 $4.70 319,648
2021-07-12 $5.26 $5.39 $5.24 $5.38 $4.76 236,813
2021-07-09 $5.17 $5.31 $5.15 $5.29 $4.68 307,524
2021-07-08 $5.15 $5.23 $5.03 $5.08 $4.50 326,091
2021-07-07 $5.26 $5.32 $5.21 $5.23 $4.63 330,491
2021-07-06 $5.34 $5.34 $5.12 $5.27 $4.66 454,001
2021-07-02 $5.39 $5.44 $5.30 $5.35 $4.73 216,185
2021-07-01 $5.25 $5.43 $5.22 $5.39 $4.77 391,838
2021-06-30 $5.33 $5.44 $5.23 $5.26 $4.65 702,672
2021-06-29 $5.50 $5.50 $5.36 $5.37 $4.75 245,223
2021-06-28 $5.49 $5.50 $5.37 $5.47 $4.84 554,221
2021-06-25 $5.49 $5.54 $5.42 $5.53 $4.89 1,053,892
2021-06-24 $5.66 $5.66 $5.39 $5.52 $4.88 379,479
2021-06-23 $5.41 $5.43 $5.25 $5.25 $4.65 347,406
2021-06-22 $5.28 $5.46 $5.26 $5.39 $4.77 231,399
2021-06-21 $5.22 $5.42 $5.15 $5.31 $4.70 309,903
2021-06-18 $5.21 $5.25 $5.06 $5.16 $4.57 909,012
2021-06-17 $5.47 $5.49 $5.25 $5.30 $4.69 289,477
2021-06-16 $5.43 $5.50 $5.35 $5.47 $4.84 316,224
2021-06-15 $5.56 $5.61 $5.38 $5.44 $4.81 271,082
2021-06-14 $5.55 $5.64 $5.49 $5.52 $4.88 254,696
2021-06-11 $5.59 $5.64 $5.54 $5.55 $4.91 203,483
2021-06-10 $5.65 $5.68 $5.57 $5.60 $4.96 176,027
2021-06-09 $5.80 $5.80 $5.60 $5.64 $4.99 393,395
2021-06-08 $5.48 $5.67 $5.47 $5.61 $4.96 214,709
2021-06-07 $5.30 $5.52 $5.29 $5.49 $4.86 216,280
2021-06-04 $5.44 $5.44 $5.29 $5.30 $4.69 253,587
2021-06-03 $5.45 $5.46 $5.36 $5.41 $4.79 307,873
2021-06-02 $5.36 $5.44 $5.30 $5.43 $4.80 310,870
2021-06-01 $5.14 $5.38 $5.11 $5.34 $4.73 382,850
2021-05-28 $5.22 $5.23 $5.11 $5.14 $4.55 293,564
2021-05-27 $5.21 $5.28 $5.17 $5.17 $4.57 744,276
2021-05-26 $5.10 $5.17 $5.02 $5.15 $4.56 172,649
2021-05-25 $5.17 $5.18 $5.03 $5.05 $4.47 312,985
2021-05-24 $5.20 $5.23 $5.10 $5.16 $4.57 358,793
2021-05-21 $5.13 $5.16 $5.04 $5.09 $4.50 255,835
2021-05-20 $5.00 $5.07 $4.91 $5.07 $4.49 268,007
2021-05-19 $4.97 $5.03 $4.92 $4.98 $4.41 259,207
2021-05-18 $5.04 $5.12 $4.98 $5.01 $4.43 189,394
2021-05-17 $5.10 $5.13 $5.00 $5.07 $4.49 332,488
2021-05-14 $5.10 $5.21 $5.06 $5.19 $4.59 232,411
2021-05-13 $4.97 $5.09 $4.96 $5.03 $4.45 324,269
2021-05-12 $5.00 $5.07 $4.88 $4.91 $4.34 435,215
2021-05-11 $5.13 $5.16 $4.99 $5.02 $4.44 208,904
2021-05-10 $5.31 $5.37 $5.22 $5.23 $4.63 347,391
2021-05-07 $5.20 $5.33 $5.17 $5.30 $4.69 213,680
2021-05-06 $5.10 $5.20 $5.05 $5.17 $4.57 235,489
2021-05-05 $5.23 $5.23 $4.87 $5.06 $4.48 250,300
2021-05-04 $5.38 $5.45 $5.25 $5.25 $4.65 211,264
2021-05-03 $5.28 $5.50 $5.28 $5.41 $4.79 442,512
2021-04-30 $5.34 $5.43 $5.28 $5.28 $4.67 392,170
2021-04-29 $5.50 $5.59 $5.37 $5.41 $4.79 158,349
2021-04-28 $5.43 $5.56 $5.41 $5.45 $4.82 193,565
2021-04-27 $5.49 $5.50 $5.41 $5.43 $4.80 192,032
2021-04-26 $5.55 $5.61 $5.43 $5.50 $4.87 193,779
2021-04-23 $5.53 $5.58 $5.47 $5.50 $4.87 203,447
2021-04-22 $5.61 $5.62 $5.49 $5.49 $4.86 244,374
2021-04-21 $5.57 $5.65 $5.53 $5.57 $4.93 214,943
2021-04-20 $5.55 $5.62 $5.52 $5.54 $4.90 253,004
2021-04-19 $5.63 $5.64 $5.52 $5.53 $4.89 321,438
2021-04-16 $5.71 $5.71 $5.60 $5.68 $5.03 214,037
2021-04-15 $5.56 $5.68 $5.55 $5.68 $5.03 243,851
2021-04-14 $5.66 $5.74 $5.61 $5.69 $4.96 289,255
2021-04-13 $5.59 $5.65 $5.53 $5.61 $4.89 274,845
2021-04-12 $5.50 $5.63 $5.48 $5.56 $4.84 628,218
2021-04-09 $5.41 $5.58 $5.40 $5.51 $4.80 423,778
2021-04-08 $5.59 $5.59 $5.39 $5.41 $4.71 319,175
2021-04-07 $5.64 $5.70 $5.51 $5.61 $4.89 526,739
2021-04-06 $5.58 $5.69 $5.52 $5.63 $4.90 388,004
2021-04-05 $5.73 $5.73 $5.45 $5.55 $4.83 463,056
2021-04-01 $5.48 $5.69 $5.45 $5.68 $4.95 256,219
2021-03-31 $5.58 $5.61 $5.40 $5.45 $4.75 452,609
2021-03-30 $5.40 $5.60 $5.38 $5.58 $4.86 212,938
2021-03-29 $5.54 $5.65 $5.38 $5.38 $4.69 320,605
2021-03-26 $5.51 $5.72 $5.51 $5.54 $4.83 519,041
2021-03-25 $5.36 $5.54 $5.22 $5.46 $4.76 493,102
2021-03-24 $5.48 $5.76 $5.38 $5.38 $4.69 454,754
2021-03-23 $5.48 $5.61 $5.40 $5.46 $4.76 294,216
2021-03-22 $5.67 $5.81 $5.41 $5.53 $4.82 412,513
2021-03-19 $6.11 $6.11 $5.64 $5.64 $4.91 2,485,130
2021-03-18 $6.12 $6.25 $6.05 $6.12 $5.33 368,357
2021-03-17 $6.19 $6.27 $6.06 $6.12 $5.33 326,302
2021-03-16 $6.50 $6.51 $6.16 $6.22 $5.42 587,654
2021-03-15 $6.59 $6.65 $6.32 $6.56 $5.71 617,435
2021-03-12 $6.39 $6.60 $6.35 $6.59 $5.74 435,870
2021-03-11 $6.44 $6.44 $6.23 $6.37 $5.55 429,229
2021-03-10 $6.44 $6.46 $6.24 $6.37 $5.55 477,173
2021-03-09 $6.52 $6.57 $6.24 $6.43 $5.60 778,547
2021-03-08 $6.12 $6.62 $6.06 $6.52 $5.68 775,953
2021-03-05 $6.02 $6.18 $5.88 $6.06 $5.28 769,482
2021-03-04 $5.77 $5.96 $5.63 $5.75 $5.01 479,590
2021-03-03 $5.43 $5.82 $5.38 $5.73 $4.99 615,941
2021-03-02 $5.35 $5.43 $5.20 $5.41 $4.71 349,041
2021-03-01 $5.00 $5.40 $4.98 $5.36 $4.67 500,478
2021-02-26 $5.05 $5.15 $4.92 $4.96 $4.32 974,131
2021-02-25 $5.15 $5.28 $5.02 $5.08 $4.43 915,854
2021-02-24 $4.91 $5.12 $4.79 $5.11 $4.45 654,052
2021-02-23 $4.70 $5.05 $4.70 $4.99 $4.35 1,180,190
2021-02-22 $4.19 $4.55 $4.19 $4.50 $3.92 1,132,731
2021-02-19 $4.09 $4.20 $4.09 $4.20 $3.66 1,131,078
2021-02-18 $4.11 $4.19 $4.07 $4.10 $3.57 597,148
2021-02-17 $4.28 $4.35 $4.08 $4.15 $3.62 530,876
2021-02-16 $4.38 $4.39 $4.28 $4.28 $3.73 412,943
2021-02-12 $4.36 $4.41 $4.30 $4.34 $3.78 284,874
2021-02-11 $4.44 $4.50 $4.28 $4.38 $3.82 350,220
2021-02-10 $4.51 $4.64 $4.41 $4.44 $3.87 341,514
2021-02-09 $4.46 $4.51 $4.31 $4.51 $3.93 370,997
2021-02-08 $4.31 $4.43 $4.20 $4.43 $3.86 482,477
2021-02-05 $4.26 $4.26 $4.14 $4.26 $3.71 345,141
2021-02-04 $4.17 $4.25 $4.11 $4.18 $3.64 453,777
2021-02-03 $4.14 $4.19 $4.00 $4.10 $3.57 456,902
2021-02-02 $4.35 $4.35 $4.11 $4.14 $3.61 448,712
2021-02-01 $4.08 $4.27 $4.04 $4.23 $3.68 608,613
2021-01-29 $4.21 $4.32 $4.02 $4.11 $3.58 626,993
2021-01-28 $4.34 $4.34 $4.21 $4.22 $3.68 649,172
2021-01-27 $4.50 $4.57 $4.32 $4.33 $3.69 799,525
2021-01-26 $4.69 $4.72 $4.52 $4.54 $3.87 565,471
2021-01-25 $4.58 $4.70 $4.48 $4.65 $3.97 225,293
2021-01-22 $4.41 $4.67 $4.37 $4.66 $3.97 410,341
2021-01-21 $4.61 $4.68 $4.44 $4.49 $3.83 332,899
2021-01-20 $4.58 $4.71 $4.58 $4.61 $3.93 365,779
2021-01-19 $4.65 $4.65 $4.50 $4.63 $3.95 767,446
2021-01-15 $4.47 $4.64 $4.43 $4.61 $3.93 322,182
2021-01-14 $4.46 $4.63 $4.44 $4.53 $3.86 295,215
2021-01-13 $4.43 $4.50 $4.40 $4.45 $3.80 551,474
2021-01-12 $4.33 $4.46 $4.30 $4.43 $3.78 260,753
2021-01-11 $4.31 $4.40 $4.26 $4.33 $3.69 335,442
2021-01-08 $4.39 $4.42 $4.27 $4.39 $3.74 372,998
2021-01-07 $4.52 $4.52 $4.28 $4.42 $3.77 440,523
2021-01-06 $4.37 $4.65 $4.37 $4.52 $3.86 698,568
2021-01-05 $4.17 $4.38 $4.17 $4.32 $3.68 367,304
2021-01-04 $4.43 $4.46 $4.19 $4.19 $3.57 350,642
2020-12-31 $4.29 $4.41 $4.24 $4.37 $3.73 362,442
2020-12-30 $4.30 $4.40 $4.24 $4.27 $3.64 261,245
2020-12-29 $4.37 $4.40 $4.21 $4.31 $3.68 405,968
2020-12-28 $4.36 $4.47 $4.30 $4.36 $3.72 380,146
2020-12-24 $4.22 $4.31 $4.12 $4.30 $3.67 251,773
2020-12-23 $4.18 $4.28 $4.12 $4.19 $3.57 342,836
2020-12-22 $4.22 $4.22 $4.02 $4.14 $3.53 555,439
2020-12-21 $4.29 $4.32 $4.06 $4.19 $3.57 678,574
2020-12-18 $4.78 $4.80 $4.32 $4.36 $3.72 2,145,577
2020-12-17 $4.78 $4.80 $4.60 $4.73 $4.03 469,926
2020-12-16 $4.93 $5.04 $4.75 $4.79 $4.09 365,723
2020-12-15 $4.86 $4.98 $4.77 $4.95 $4.22 378,275
2020-12-14 $4.77 $4.90 $4.77 $4.80 $4.09 434,131
2020-12-11 $4.76 $4.85 $4.66 $4.70 $4.01 222,933
2020-12-10 $4.75 $4.85 $4.74 $4.80 $4.09 204,649
2020-12-09 $4.87 $4.89 $4.77 $4.79 $4.09 414,755
2020-12-08 $4.83 $4.96 $4.81 $4.81 $4.10 328,981
2020-12-07 $4.98 $5.09 $4.88 $4.90 $4.18 349,856
2020-12-04 $4.88 $5.03 $4.85 $4.99 $4.26 207,235
2020-12-03 $4.84 $4.90 $4.77 $4.83 $4.12 143,130
2020-12-02 $4.83 $4.90 $4.68 $4.86 $4.15 245,132
2020-12-01 $4.72 $4.89 $4.69 $4.83 $4.12 278,163
2020-11-30 $4.81 $4.92 $4.60 $4.64 $3.96 652,099
2020-11-27 $4.96 $5.06 $4.79 $4.88 $4.16 194,238
2020-11-25 $5.11 $5.11 $4.92 $4.96 $4.23 241,625
2020-11-24 $5.00 $5.22 $4.95 $5.11 $4.36 696,215
2020-11-23 $4.82 $4.97 $4.80 $4.86 $4.15 569,364
2020-11-20 $4.75 $4.87 $4.71 $4.86 $4.15 202,951
2020-11-19 $4.78 $4.88 $4.66 $4.87 $4.15 240,718
2020-11-18 $5.01 $5.05 $4.79 $4.81 $4.10 315,824
2020-11-17 $4.84 $5.04 $4.76 $5.00 $4.26 500,897
2020-11-16 $4.91 $5.06 $4.79 $4.86 $4.15 645,068
2020-11-13 $4.62 $4.80 $4.59 $4.74 $4.04 489,613
2020-11-12 $4.58 $4.74 $4.40 $4.58 $3.91 458,108
2020-11-11 $4.98 $4.98 $4.60 $4.64 $3.96 289,987
2020-11-10 $4.77 $5.00 $4.57 $4.93 $4.20 693,995
2020-11-09 $4.55 $4.95 $4.54 $4.66 $3.97 775,055
2020-11-06 $4.28 $4.32 $4.09 $4.12 $3.51 340,263
2020-11-05 $4.25 $4.31 $4.10 $4.25 $3.62 299,909
2020-11-04 $4.34 $4.38 $4.15 $4.27 $3.64 383,369
2020-11-03 $4.31 $4.53 $4.22 $4.52 $3.86 378,329
2020-11-02 $4.25 $4.37 $4.04 $4.22 $3.60 451,002
2020-10-30 $4.18 $4.23 $4.10 $4.20 $3.58 521,794
2020-10-29 $4.07 $4.23 $3.87 $4.20 $3.58 601,457
2020-10-28 $3.93 $4.15 $3.93 $4.11 $3.51 595,312
2020-10-27 $4.07 $4.18 $4.02 $4.05 $3.45 415,172
2020-10-26 $4.08 $4.10 $3.92 $4.10 $3.50 227,634
2020-10-23 $4.24 $4.29 $4.06 $4.13 $3.52 251,968
2020-10-22 $4.00 $4.25 $3.89 $4.23 $3.61 988,326
2020-10-21 $3.97 $4.11 $3.89 $4.08 $3.41 349,503
2020-10-20 $3.98 $4.01 $3.88 $3.97 $3.32 311,916
2020-10-19 $3.95 $3.95 $3.85 $3.91 $3.27 348,016
2020-10-16 $3.89 $4.00 $3.86 $3.89 $3.25 345,797
2020-10-15 $3.81 $3.94 $3.79 $3.94 $3.29 226,389
2020-10-14 $3.88 $3.94 $3.82 $3.84 $3.21 258,970
2020-10-13 $3.90 $4.02 $3.81 $3.89 $3.25 452,733
2020-10-12 $3.86 $4.00 $3.76 $3.99 $3.33 252,867
2020-10-09 $3.95 $3.95 $3.79 $3.86 $3.22 316,950
2020-10-08 $3.84 $3.94 $3.80 $3.90 $3.26 245,513
2020-10-07 $3.75 $3.83 $3.72 $3.79 $3.17 606,698
2020-10-06 $3.82 $3.94 $3.75 $3.76 $3.14 325,258
2020-10-05 $3.92 $3.95 $3.71 $3.76 $3.14 282,886
2020-10-02 $3.70 $3.89 $3.69 $3.86 $3.22 303,719
2020-10-01 $3.70 $3.78 $3.58 $3.77 $3.15 373,141
2020-09-30 $3.71 $3.83 $3.61 $3.66 $3.06 560,819
2020-09-29 $3.81 $3.86 $3.64 $3.69 $3.08 499,524
2020-09-28 $3.55 $4.02 $3.55 $3.85 $3.22 1,103,896
2020-09-25 $3.44 $3.50 $3.34 $3.47 $2.90 443,089
2020-09-24 $3.49 $3.59 $3.41 $3.45 $2.88 425,858
2020-09-23 $3.63 $3.72 $3.42 $3.44 $2.87 545,776
2020-09-22 $3.69 $3.80 $3.66 $3.66 $3.06 523,150
2020-09-21 $3.77 $3.78 $3.64 $3.72 $3.11 748,712
2020-09-18 $4.22 $4.22 $3.83 $3.88 $3.24 3,557,325
2020-09-17 $4.33 $4.35 $4.09 $4.14 $3.46 775,000
2020-09-16 $4.31 $4.40 $4.13 $4.30 $3.59 685,357
2020-09-15 $4.15 $4.33 $4.15 $4.23 $3.53 560,828
2020-09-14 $4.12 $4.19 $4.07 $4.12 $3.44 692,198
2020-09-11 $4.59 $4.67 $4.11 $4.14 $3.46 785,544
2020-09-10 $4.61 $4.63 $4.50 $4.50 $3.76 327,896
2020-09-09 $4.61 $4.62 $4.50 $4.61 $3.85 352,033
2020-09-08 $4.39 $4.61 $4.35 $4.57 $3.82 368,792
2020-09-04 $4.53 $4.55 $4.25 $4.41 $3.68 249,529
2020-09-03 $4.53 $4.66 $4.41 $4.43 $3.70 265,018
2020-09-02 $4.44 $4.54 $4.42 $4.53 $3.78 182,709
2020-09-01 $4.40 $4.54 $4.36 $4.47 $3.73 298,999
2020-08-31 $4.63 $4.63 $4.43 $4.43 $3.70 367,063
2020-08-28 $4.68 $4.69 $4.55 $4.67 $3.90 251,098
2020-08-27 $4.67 $4.77 $4.62 $4.68 $3.91 223,268
2020-08-26 $4.69 $4.71 $4.55 $4.67 $3.90 217,310
2020-08-25 $4.77 $4.88 $4.65 $4.73 $3.95 199,805
2020-08-24 $4.71 $4.73 $4.57 $4.73 $3.95 204,755
2020-08-21 $4.72 $4.74 $4.56 $4.68 $3.91 285,729
2020-08-20 $4.50 $4.70 $4.50 $4.69 $3.92 287,159
2020-08-19 $4.82 $4.83 $4.54 $4.58 $3.82 425,670
2020-08-18 $4.84 $4.90 $4.73 $4.78 $3.99 219,578
2020-08-17 $4.89 $4.95 $4.76 $4.83 $4.03 252,812
2020-08-14 $5.12 $5.17 $4.83 $4.90 $4.09 689,781
2020-08-13 $5.45 $5.46 $5.17 $5.19 $4.33 459,479
2020-08-12 $5.60 $5.62 $5.35 $5.45 $4.55 280,509
2020-08-11 $5.69 $5.80 $5.42 $5.47 $4.57 320,042
2020-08-10 $5.52 $5.75 $5.52 $5.61 $4.69 220,269
2020-08-07 $5.23 $5.62 $5.17 $5.51 $4.60 343,088
2020-08-06 $5.29 $5.37 $5.20 $5.29 $4.42 195,709
2020-08-05 $5.65 $5.65 $4.96 $5.20 $4.34 756,627
2020-08-04 $5.21 $5.57 $5.08 $5.53 $4.62 711,350
2020-08-03 $5.31 $5.31 $5.00 $5.18 $4.33 754,744
2020-07-31 $5.16 $5.27 $4.89 $5.25 $4.38 840,829
2020-07-30 $5.19 $5.34 $5.18 $5.26 $4.39 418,803
2020-07-29 $5.15 $5.50 $5.06 $5.41 $4.52 908,667
2020-07-28 $4.84 $5.10 $4.83 $5.10 $4.26 346,439
2020-07-27 $4.82 $4.99 $4.70 $4.91 $4.10 268,507
2020-07-24 $4.92 $4.94 $4.74 $4.85 $4.05 377,783
2020-07-23 $4.85 $4.99 $4.81 $4.87 $4.07 424,536
2020-07-22 $4.67 $4.99 $4.67 $4.89 $4.08 330,233
2020-07-21 $4.71 $4.84 $4.68 $4.75 $3.97 255,017
2020-07-20 $4.74 $4.79 $4.55 $4.65 $3.88 237,916
2020-07-17 $4.67 $4.79 $4.63 $4.78 $3.99 235,049
2020-07-16 $5.09 $5.10 $4.65 $4.75 $3.97 418,177
2020-07-15 $5.16 $5.52 $5.16 $5.19 $4.25 481,355
2020-07-14 $5.00 $5.12 $4.88 $5.03 $4.12 323,343
2020-07-13 $5.03 $5.11 $4.84 $5.00 $4.10 194,640
2020-07-10 $4.72 $4.95 $4.72 $4.94 $4.05 188,390
2020-07-09 $4.86 $4.89 $4.69 $4.77 $3.91 364,260
2020-07-08 $4.97 $5.02 $4.74 $4.89 $4.01 255,360
2020-07-07 $5.07 $5.10 $4.96 $5.01 $4.11 409,721
2020-07-06 $5.28 $5.29 $5.03 $5.15 $4.22 288,789
2020-07-02 $5.23 $5.27 $5.06 $5.11 $4.19 337,936
2020-07-01 $5.08 $5.19 $5.00 $5.12 $4.20 365,854
2020-06-30 $5.04 $5.12 $4.97 $5.09 $4.17 592,134
2020-06-29 $4.86 $5.11 $4.82 $5.03 $4.12 447,463
2020-06-26 $4.70 $4.83 $4.56 $4.82 $3.95 991,102
2020-06-25 $4.40 $4.74 $4.40 $4.74 $3.88 363,712
2020-06-24 $4.65 $4.66 $4.45 $4.52 $3.70 679,916
2020-06-23 $4.78 $4.78 $4.55 $4.70 $3.85 491,606
2020-06-22 $4.74 $4.74 $4.51 $4.65 $3.81 458,074
2020-06-19 $5.52 $5.52 $4.68 $4.73 $3.88 2,464,672
2020-06-18 $5.19 $5.33 $5.08 $5.14 $4.21 564,986
2020-06-17 $5.62 $5.66 $5.20 $5.25 $4.30 567,661
2020-06-16 $5.44 $5.66 $5.36 $5.59 $4.58 443,125
2020-06-15 $5.07 $5.34 $5.03 $5.24 $4.29 497,288
2020-06-12 $5.47 $5.58 $5.25 $5.36 $4.39 396,095
2020-06-11 $5.65 $5.73 $5.27 $5.29 $4.34 410,086
2020-06-10 $6.44 $6.44 $6.01 $6.02 $4.93 371,452
2020-06-09 $6.50 $6.69 $6.38 $6.47 $5.30 397,706
2020-06-08 $6.36 $6.79 $6.36 $6.65 $5.45 549,368
2020-06-05 $6.04 $6.45 $6.00 $6.33 $5.19 685,164
2020-06-04 $5.43 $5.91 $5.34 $5.72 $4.69 571,542
2020-06-03 $5.30 $5.66 $5.30 $5.51 $4.52 328,809
2020-06-02 $5.09 $5.25 $5.04 $5.15 $4.22 347,219
2020-06-01 $5.34 $5.42 $4.98 $5.02 $4.11 752,278
2020-05-29 $5.57 $5.57 $5.30 $5.34 $4.38 845,214
2020-05-28 $5.93 $5.93 $5.57 $5.68 $4.66 444,291
2020-05-27 $5.64 $5.81 $5.52 $5.75 $4.71 372,334
2020-05-26 $5.32 $5.55 $5.15 $5.48 $4.49 288,537
2020-05-22 $5.25 $5.36 $5.00 $5.08 $4.16 152,458
2020-05-21 $5.13 $5.29 $5.10 $5.26 $4.31 275,997
2020-05-20 $4.99 $5.20 $4.88 $5.17 $4.24 353,001
2020-05-19 $5.06 $5.19 $4.88 $4.91 $4.02 331,690
2020-05-18 $4.85 $5.30 $4.85 $5.12 $4.20 492,261
2020-05-15 $4.73 $4.73 $4.53 $4.61 $3.78 375,548
2020-05-14 $4.38 $4.66 $4.16 $4.66 $3.82 388,445
2020-05-13 $4.76 $4.76 $4.45 $4.51 $3.70 405,944
2020-05-12 $5.06 $5.06 $4.62 $4.78 $3.92 550,889
2020-05-11 $5.25 $5.25 $4.97 $5.04 $4.13 399,982
2020-05-08 $5.28 $5.45 $5.21 $5.36 $4.39 312,771
2020-05-07 $5.09 $5.20 $5.04 $5.17 $4.24 278,524
2020-05-06 $5.15 $5.25 $4.96 $4.96 $4.07 291,730
2020-05-05 $5.18 $5.22 $5.02 $5.11 $4.19 313,029
2020-05-04 $5.12 $5.17 $4.97 $5.05 $4.14 281,323
2020-05-01 $4.91 $5.38 $4.91 $5.26 $4.31 360,582
2020-04-30 $5.53 $5.66 $5.28 $5.44 $4.46 323,000
2020-04-29 $5.55 $6.06 $5.55 $5.86 $4.80 425,194
2020-04-28 $5.50 $5.71 $5.39 $5.53 $4.53 296,470
2020-04-27 $5.15 $5.43 $5.07 $5.33 $4.37 326,321
2020-04-24 $5.17 $5.30 $4.91 $5.10 $4.18 294,447
2020-04-23 $4.95 $5.18 $4.93 $5.13 $4.20 312,959
2020-04-22 $5.15 $5.15 $4.88 $5.01 $4.11 328,924
2020-04-21 $4.92 $5.17 $4.84 $5.02 $4.11 407,893
2020-04-20 $5.49 $5.49 $5.09 $5.10 $4.18 246,755
2020-04-17 $5.53 $5.71 $5.47 $5.61 $4.60 264,532
2020-04-16 $5.64 $5.77 $5.01 $5.35 $4.38 586,407
2020-04-15 $5.64 $5.96 $5.41 $5.77 $4.65 506,973
2020-04-14 $6.12 $6.29 $5.77 $5.95 $4.80 638,566
2020-04-13 $6.02 $6.14 $5.81 $6.07 $4.89 368,140
2020-04-09 $5.75 $6.29 $5.75 $6.22 $5.01 467,571
2020-04-08 $5.69 $5.75 $5.41 $5.62 $4.53 690,151
2020-04-07 $5.68 $5.77 $5.30 $5.41 $4.36 898,958
2020-04-06 $4.99 $5.47 $4.98 $5.45 $4.39 487,487
2020-04-03 $5.25 $5.46 $4.69 $4.85 $3.91 561,571
2020-04-02 $4.92 $5.38 $4.86 $5.31 $4.28 414,868
2020-04-01 $5.33 $5.48 $4.91 $5.08 $4.09 667,789
2020-03-31 $5.57 $5.96 $5.43 $5.73 $4.62 1,050,365
2020-03-30 $5.58 $5.77 $5.34 $5.66 $4.56 433,185
2020-03-27 $5.32 $5.71 $5.03 $5.54 $4.47 516,833
2020-03-26 $5.35 $5.77 $5.29 $5.58 $4.50 492,445
2020-03-25 $5.28 $5.68 $4.91 $5.30 $4.27 493,621
2020-03-24 $4.65 $5.14 $4.58 $5.10 $4.11 487,420
2020-03-23 $4.61 $4.71 $4.03 $4.31 $3.47 514,445
2020-03-20 $4.62 $5.07 $4.53 $4.54 $3.66 810,702
2020-03-19 $4.36 $4.71 $3.91 $4.66 $3.76 773,116
2020-03-18 $4.32 $4.85 $4.15 $4.46 $3.59 696,770
2020-03-17 $4.13 $4.87 $3.79 $4.71 $3.80 763,669
2020-03-16 $4.65 $4.73 $3.81 $4.06 $3.27 809,476
2020-03-13 $4.96 $5.31 $4.57 $5.31 $4.28 629,143
2020-03-12 $5.89 $6.07 $4.75 $4.76 $3.84 876,038
2020-03-11 $6.69 $6.76 $6.17 $6.22 $5.01 647,941
2020-03-10 $6.96 $7.03 $6.39 $6.86 $5.53 798,450
2020-03-09 $7.19 $7.38 $6.73 $6.84 $5.51 908,741
2020-03-06 $7.30 $7.45 $7.17 $7.42 $5.98 441,107
2020-03-05 $7.48 $7.51 $7.23 $7.43 $5.99 464,456
2020-03-04 $7.40 $7.64 $7.39 $7.58 $6.11 337,192
2020-03-03 $7.29 $7.64 $7.29 $7.39 $5.96 401,742
2020-03-02 $7.15 $7.44 $7.02 $7.37 $5.94 496,268
2020-02-28 $6.87 $7.21 $6.82 $7.13 $5.75 1,100,835
2020-02-27 $7.30 $7.47 $7.05 $7.05 $5.68 482,880
2020-02-26 $7.46 $7.55 $7.39 $7.42 $5.98 611,822
2020-02-25 $7.67 $7.75 $7.41 $7.45 $6.01 626,619
2020-02-24 $7.48 $7.71 $7.48 $7.67 $6.18 457,094
2020-02-21 $7.66 $7.72 $7.51 $7.65 $6.17 452,263
2020-02-20 $7.60 $7.73 $7.55 $7.63 $6.15 459,365
2020-02-19 $7.93 $7.94 $7.64 $7.64 $6.16 676,637
2020-02-18 $7.96 $7.98 $7.55 $7.90 $6.37 722,799
2020-02-14 $8.05 $8.24 $7.97 $8.00 $6.45 284,282
2020-02-13 $8.02 $8.16 $7.92 $8.03 $6.47 318,592
2020-02-12 $7.85 $8.25 $7.55 $8.08 $6.51 838,050
2020-02-11 $7.82 $7.88 $7.38 $7.49 $6.04 802,207
2020-02-10 $7.76 $7.82 $7.72 $7.77 $6.26 233,868
2020-02-07 $7.88 $7.89 $7.76 $7.77 $6.26 113,241
2020-02-06 $7.91 $7.98 $7.89 $7.92 $6.38 152,250
2020-02-05 $7.80 $7.90 $7.77 $7.86 $6.34 302,286
2020-02-04 $7.78 $7.80 $7.71 $7.76 $6.25 157,072
2020-02-03 $7.64 $7.75 $7.54 $7.74 $6.24 390,799
2020-01-31 $7.75 $7.77 $7.58 $7.60 $6.13 437,423
2020-01-30 $7.67 $7.78 $7.67 $7.75 $6.25 169,387
2020-01-29 $7.82 $7.82 $7.72 $7.75 $6.25 147,624
2020-01-28 $7.76 $7.82 $7.63 $7.78 $6.27 260,326
2020-01-27 $7.71 $7.81 $7.71 $7.73 $6.23 251,685
2020-01-24 $7.93 $7.93 $7.77 $7.80 $6.29 325,598
2020-01-23 $7.85 $7.91 $7.74 $7.91 $6.38 420,805
2020-01-22 $8.00 $8.02 $7.85 $7.87 $6.27 170,195
2020-01-21 $7.96 $8.05 $7.89 $7.93 $6.32 376,975
2020-01-17 $8.07 $8.08 $7.93 $7.96 $6.34 400,631
2020-01-16 $7.98 $8.11 $7.94 $7.97 $6.35 335,921
2020-01-15 $7.89 $8.01 $7.84 $7.95 $6.34 445,539
2020-01-14 $7.92 $7.99 $7.83 $7.88 $6.28 396,417
2020-01-13 $7.80 $7.98 $7.80 $7.95 $6.34 205,553
2020-01-10 $7.85 $7.98 $7.72 $7.84 $6.25 581,763
2020-01-09 $7.90 $7.95 $7.80 $7.83 $6.24 218,758
2020-01-08 $7.96 $8.01 $7.84 $7.92 $6.31 322,884
2020-01-07 $7.85 $8.07 $7.85 $8.00 $6.38 358,670
2020-01-06 $8.29 $8.47 $8.29 $8.41 $6.70 339,596
2020-01-03 $8.24 $8.45 $8.20 $8.38 $6.68 481,547
2020-01-02 $8.65 $8.65 $8.28 $8.30 $6.61 285,691
2019-12-31 $8.44 $8.62 $8.44 $8.56 $6.82 384,841
2019-12-30 $8.46 $8.60 $8.42 $8.45 $6.73 348,717
2019-12-27 $8.54 $8.85 $8.36 $8.43 $6.72 322,831
2019-12-26 $8.52 $8.60 $8.45 $8.48 $6.76 185,861
2019-12-24 $8.41 $8.53 $8.39 $8.51 $6.78 110,994
2019-12-23 $8.48 $8.61 $8.32 $8.36 $6.66 355,305
2019-12-20 $8.56 $8.67 $8.49 $8.52 $6.79 1,167,346
2019-12-19 $8.63 $8.68 $8.52 $8.56 $6.82 286,468
2019-12-18 $8.46 $8.76 $8.46 $8.64 $6.89 332,025
2019-12-17 $8.47 $8.54 $8.44 $8.48 $6.76 288,582
2019-12-16 $8.47 $8.57 $8.44 $8.51 $6.78 338,862
2019-12-13 $8.46 $8.55 $8.43 $8.47 $6.75 330,122
2019-12-12 $8.76 $8.83 $8.51 $8.52 $6.79 423,490
2019-12-11 $8.91 $8.94 $8.70 $8.74 $6.97 538,557
2019-12-10 $8.79 $8.93 $8.79 $8.87 $7.07 261,324
2019-12-09 $8.77 $8.86 $8.70 $8.76 $6.98 341,214
2019-12-06 $8.68 $8.90 $8.68 $8.79 $7.01 419,539
2019-12-05 $8.61 $8.74 $8.61 $8.67 $6.91 364,478
2019-12-04 $8.63 $8.78 $8.63 $8.63 $6.88 294,540
2019-12-03 $8.45 $8.69 $8.45 $8.63 $6.88 258,184
2019-12-02 $8.68 $8.80 $8.54 $8.57 $6.83 309,376
2019-11-29 $8.80 $8.85 $8.71 $8.71 $6.94 134,353
2019-11-27 $8.65 $8.77 $8.63 $8.76 $6.98 370,229
2019-11-26 $8.59 $8.70 $8.51 $8.63 $6.88 373,467
2019-11-25 $8.42 $8.66 $8.42 $8.55 $6.81 339,840
2019-11-22 $8.44 $8.52 $8.38 $8.41 $6.70 200,986
2019-11-21 $8.65 $8.66 $8.38 $8.38 $6.68 248,593
2019-11-20 $8.73 $8.77 $8.60 $8.61 $6.86 311,749
2019-11-19 $8.71 $8.80 $8.68 $8.69 $6.93 252,744
2019-11-18 $8.63 $8.73 $8.56 $8.66 $6.90 176,213
2019-11-15 $8.59 $8.65 $8.55 $8.61 $6.86 530,314
2019-11-14 $8.59 $8.71 $8.51 $8.51 $6.78 349,992
2019-11-13 $8.57 $8.61 $8.53 $8.55 $6.81 207,214
2019-11-12 $8.65 $8.74 $8.56 $8.56 $6.82 289,539
2019-11-11 $8.63 $8.75 $8.63 $8.72 $6.95 157,735
2019-11-08 $8.59 $8.74 $8.58 $8.68 $6.92 218,382
2019-11-07 $8.66 $8.68 $8.57 $8.63 $6.88 177,385
2019-11-06 $8.76 $8.79 $8.55 $8.61 $6.86 326,632
2019-11-05 $8.90 $8.92 $8.70 $8.76 $6.98 470,959
2019-11-04 $8.71 $8.97 $8.60 $8.88 $7.08 351,127
2019-11-01 $8.63 $8.66 $8.52 $8.65 $6.89 203,837
2019-10-31 $8.55 $8.69 $8.49 $8.60 $6.85 491,546
2019-10-30 $8.63 $8.77 $8.46 $8.60 $6.85 599,198
2019-10-29 $8.55 $8.62 $8.51 $8.58 $6.84 246,433
2019-10-28 $8.50 $8.65 $8.50 $8.63 $6.88 317,902
2019-10-25 $8.62 $8.65 $8.49 $8.53 $6.80 168,092
2019-10-24 $8.79 $8.79 $8.58 $8.60 $6.85 207,877
2019-10-23 $8.79 $8.85 $8.71 $8.80 $6.94 229,499
2019-10-22 $8.84 $8.86 $8.74 $8.74 $6.89 188,757
2019-10-21 $8.68 $8.86 $8.68 $8.81 $6.95 165,889
2019-10-18 $8.62 $8.75 $8.49 $8.65 $6.82 332,684
2019-10-17 $8.72 $8.82 $8.67 $8.79 $6.93 264,431
2019-10-16 $8.59 $8.73 $8.58 $8.73 $6.89 192,085
2019-10-15 $8.61 $8.65 $8.52 $8.64 $6.81 164,112
2019-10-14 $8.68 $8.69 $8.55 $8.56 $6.75 173,287
2019-10-11 $8.64 $8.80 $8.49 $8.64 $6.81 226,426
2019-10-10 $8.62 $8.67 $8.55 $8.55 $6.74 244,364
2019-10-09 $8.50 $8.70 $8.47 $8.60 $6.78 331,302
2019-10-08 $8.53 $8.53 $8.38 $8.42 $6.64 458,352
2019-10-07 $8.46 $8.66 $8.46 $8.55 $6.74 299,821
2019-10-04 $8.47 $8.56 $8.38 $8.54 $6.74 214,666
2019-10-03 $8.47 $8.61 $8.35 $8.43 $6.65 231,061
2019-10-02 $8.24 $8.53 $8.21 $8.44 $6.66 339,996
2019-10-01 $8.48 $8.57 $8.22 $8.32 $6.56 282,778
2019-09-30 $8.52 $8.62 $8.43 $8.46 $6.67 332,459
2019-09-27 $8.61 $8.75 $8.54 $8.57 $6.76 220,511
2019-09-26 $8.46 $8.63 $8.41 $8.57 $6.76 235,887
2019-09-25 $8.30 $8.59 $8.27 $8.48 $6.69 376,405
2019-09-24 $8.18 $8.40 $8.15 $8.29 $6.54 363,699
2019-09-23 $8.28 $8.30 $8.16 $8.18 $6.45 199,321
2019-09-20 $8.20 $8.40 $8.20 $8.32 $6.56 731,920
2019-09-19 $8.30 $8.39 $8.19 $8.30 $6.55 335,433
2019-09-18 $8.32 $8.44 $8.16 $8.23 $6.49 278,817
2019-09-17 $8.27 $8.28 $8.16 $8.26 $6.51 233,497
2019-09-16 $8.14 $8.29 $7.95 $8.28 $6.53 228,082
2019-09-13 $8.26 $8.39 $8.07 $8.14 $6.42 332,890
2019-09-12 $8.28 $8.35 $8.02 $8.23 $6.49 426,587
2019-09-11 $8.19 $8.30 $8.09 $8.25 $6.51 459,411
2019-09-10 $7.92 $8.20 $7.88 $8.19 $6.46 296,238
2019-09-09 $7.65 $7.95 $7.59 $7.92 $6.25 294,720
2019-09-06 $7.67 $7.71 $7.62 $7.65 $6.03 246,412
2019-09-05 $7.65 $7.84 $7.60 $7.63 $6.02 440,386
2019-09-04 $7.61 $7.72 $7.55 $7.61 $6.00 213,687
2019-09-03 $7.46 $7.61 $7.14 $7.54 $5.95 361,637
2019-08-30 $7.55 $7.59 $7.50 $7.57 $5.97 190,618
2019-08-29 $7.54 $7.66 $7.44 $7.52 $5.93 224,104
2019-08-28 $7.43 $7.61 $7.37 $7.45 $5.88 171,753
2019-08-27 $7.70 $7.70 $7.43 $7.43 $5.86 386,713
2019-08-26 $7.41 $7.71 $7.41 $7.59 $5.99 223,467
2019-08-23 $7.81 $7.81 $7.41 $7.46 $5.88 353,181
2019-08-22 $7.82 $7.93 $7.69 $7.78 $6.14 201,980
2019-08-21 $7.87 $7.87 $7.76 $7.78 $6.14 180,890
2019-08-20 $7.91 $7.91 $7.75 $7.79 $6.14 227,520
2019-08-19 $7.91 $7.95 $7.87 $7.90 $6.23 221,991
2019-08-16 $7.68 $7.88 $7.67 $7.85 $6.19 139,835
2019-08-15 $7.70 $7.83 $7.60 $7.68 $6.06 298,250
2019-08-14 $7.77 $7.86 $7.67 $7.74 $6.10 246,727
2019-08-13 $7.71 $7.86 $7.66 $7.83 $6.18 227,760
2019-08-12 $7.75 $7.75 $7.60 $7.73 $6.10 406,010
2019-08-09 $7.89 $7.92 $7.74 $7.79 $6.14 352,993
2019-08-08 $7.91 $8.01 $7.79 $7.92 $6.25 324,106
2019-08-07 $7.81 $7.99 $7.51 $7.80 $6.15 354,832
2019-08-06 $7.75 $7.93 $7.70 $7.87 $6.21 294,151
2019-08-05 $8.08 $8.10 $7.63 $7.65 $6.03 445,564
2019-08-02 $8.07 $8.20 $7.93 $8.01 $6.32 360,147
2019-08-01 $8.22 $8.38 $8.01 $8.15 $6.43 468,584
2019-07-31 $8.08 $8.66 $8.00 $8.06 $6.36 827,022
2019-07-30 $7.78 $7.99 $7.78 $7.94 $6.26 340,594
2019-07-29 $7.80 $7.86 $7.71 $7.85 $6.19 239,194
2019-07-26 $7.68 $7.82 $7.67 $7.80 $6.15 325,532
2019-07-25 $7.69 $7.69 $7.54 $7.64 $6.03 286,527
2019-07-24 $7.53 $7.71 $7.51 $7.71 $6.08 270,965
2019-07-23 $7.49 $7.60 $7.46 $7.55 $5.95 183,844
2019-07-22 $7.56 $7.57 $7.39 $7.47 $5.89 152,442
2019-07-19 $7.46 $7.56 $7.41 $7.49 $5.91 398,431
2019-07-18 $7.46 $7.57 $7.41 $7.56 $5.96 243,751
2019-07-17 $7.62 $7.63 $7.49 $7.61 $5.93 254,983
2019-07-16 $7.54 $7.61 $7.50 $7.59 $5.92 327,955
2019-07-15 $7.70 $7.70 $7.43 $7.61 $5.93 428,638
2019-07-12 $7.69 $7.72 $7.58 $7.65 $5.96 261,896
2019-07-11 $7.77 $7.77 $7.56 $7.67 $5.98 278,966
2019-07-10 $7.76 $7.87 $7.73 $7.77 $6.06 225,252
2019-07-09 $7.70 $7.75 $7.62 $7.69 $5.99 179,041
2019-07-08 $7.62 $7.72 $7.62 $7.68 $5.99 149,600
2019-07-05 $7.60 $7.71 $7.48 $7.64 $5.95 198,779
2019-07-03 $7.61 $7.67 $7.52 $7.64 $5.95 131,844
2019-07-02 $7.33 $7.58 $7.33 $7.58 $5.91 295,083
2019-07-01 $7.52 $7.52 $7.25 $7.43 $5.79 281,835
2019-06-28 $7.40 $7.63 $7.27 $7.38 $5.75 758,882
2019-06-27 $7.16 $7.36 $7.06 $7.32 $5.71 329,856
2019-06-26 $7.32 $7.32 $7.02 $7.08 $5.52 410,709
2019-06-25 $7.49 $7.49 $7.31 $7.33 $5.71 160,015
2019-06-24 $7.68 $7.68 $7.39 $7.39 $5.76 224,705
2019-06-21 $7.75 $7.81 $7.55 $7.58 $5.91 599,131
2019-06-20 $7.90 $7.95 $7.84 $7.89 $6.15 128,346
2019-06-19 $7.86 $7.90 $7.77 $7.84 $6.11 115,579
2019-06-18 $7.73 $7.87 $7.73 $7.83 $6.10 226,592
2019-06-17 $7.64 $7.76 $7.62 $7.72 $6.02 175,583
2019-06-14 $7.74 $7.80 $7.67 $7.67 $5.98 180,625
2019-06-13 $7.60 $7.76 $7.60 $7.74 $6.03 189,446
2019-06-12 $7.55 $7.63 $7.46 $7.59 $5.92 128,535
2019-06-11 $7.55 $7.55 $7.43 $7.52 $5.86 179,785
2019-06-10 $7.50 $7.57 $7.50 $7.51 $5.85 225,301
2019-06-07 $7.50 $7.54 $7.40 $7.52 $5.86 189,304
2019-06-06 $7.50 $7.51 $7.33 $7.45 $5.81 192,811
2019-06-05 $7.33 $7.52 $7.33 $7.48 $5.83 219,260
2019-06-04 $7.35 $7.43 $7.29 $7.38 $5.75 264,416
2019-06-03 $7.25 $7.53 $7.18 $7.31 $5.70 390,151
2019-05-31 $7.21 $7.29 $7.11 $7.24 $5.64 310,339
2019-05-30 $7.28 $7.49 $7.17 $7.23 $5.64 232,123
2019-05-29 $7.32 $7.47 $7.22 $7.27 $5.67 239,839
2019-05-28 $7.59 $7.63 $7.35 $7.35 $5.73 519,479
2019-05-24 $7.58 $7.68 $7.52 $7.54 $5.88 340,933
2019-05-23 $7.49 $7.54 $7.38 $7.46 $5.81 355,261
2019-05-22 $7.61 $7.62 $7.45 $7.52 $5.86 548,154
2019-05-21 $7.67 $7.75 $7.57 $7.58 $5.91 226,262
2019-05-20 $7.64 $7.77 $7.61 $7.64 $5.95 140,937
2019-05-17 $7.68 $7.74 $7.61 $7.69 $5.99 180,131
2019-05-16 $7.64 $7.79 $7.64 $7.68 $5.99 158,437
2019-05-15 $7.63 $7.76 $7.63 $7.69 $5.99 188,178
2019-05-14 $7.65 $7.71 $7.56 $7.70 $6.00 190,091
2019-05-13 $7.71 $7.74 $7.55 $7.58 $5.91 254,107
2019-05-10 $7.63 $7.79 $7.56 $7.77 $6.06 270,155
2019-05-09 $7.61 $7.77 $7.50 $7.63 $5.95 255,897
2019-05-08 $7.71 $7.79 $7.60 $7.62 $5.94 383,855
2019-05-07 $8.06 $8.06 $7.66 $7.72 $6.02 362,335
2019-05-06 $7.98 $8.08 $7.94 $7.99 $6.23 455,099
2019-05-03 $7.88 $8.01 $7.88 $7.97 $6.21 423,947
2019-05-02 $7.85 $8.00 $7.80 $7.86 $6.13 252,462
2019-05-01 $7.63 $8.03 $7.63 $7.86 $6.13 1,174,439
2019-04-30 $7.72 $7.87 $7.67 $7.86 $6.13 609,557
2019-04-29 $7.74 $7.87 $7.72 $7.76 $6.05 563,717
2019-04-26 $7.64 $7.75 $7.59 $7.73 $6.03 208,288
2019-04-25 $7.73 $7.75 $7.58 $7.59 $5.92 224,900
2019-04-24 $7.70 $7.84 $7.68 $7.81 $6.09 228,787
2019-04-23 $7.49 $7.70 $7.47 $7.65 $5.96 314,811
2019-04-22 $7.63 $7.63 $7.43 $7.51 $5.85 490,214
2019-04-18 $7.64 $7.80 $7.60 $7.71 $6.01 292,986
2019-04-17 $7.78 $7.78 $7.47 $7.71 $6.01 473,943
2019-04-16 $7.77 $7.87 $7.73 $7.80 $6.01 708,942
2019-04-15 $7.73 $7.81 $7.65 $7.78 $5.99 305,693
2019-04-12 $7.71 $7.73 $7.61 $7.67 $5.91 200,487
2019-04-11 $7.62 $7.72 $7.57 $7.66 $5.90 202,822
2019-04-10 $7.39 $7.67 $7.34 $7.66 $5.90 500,508
2019-04-09 $7.43 $7.52 $7.35 $7.42 $5.72 344,779
2019-04-08 $7.45 $7.54 $7.36 $7.41 $5.71 193,784
2019-04-05 $7.40 $7.53 $7.36 $7.49 $5.77 229,388
2019-04-04 $7.31 $7.36 $7.27 $7.34 $5.66 260,395
2019-04-03 $7.33 $7.35 $7.26 $7.31 $5.63 163,424
2019-04-02 $7.35 $7.35 $7.20 $7.30 $5.62 381,731
2019-04-01 $7.26 $7.36 $7.16 $7.35 $5.66 299,979
2019-03-29 $7.39 $7.46 $7.15 $7.19 $5.54 528,820
2019-03-28 $7.22 $7.39 $7.20 $7.38 $5.69 254,976
2019-03-27 $7.23 $7.35 $7.10 $7.19 $5.54 287,198
2019-03-26 $7.08 $7.23 $7.07 $7.19 $5.54 348,084
2019-03-25 $7.06 $7.21 $6.93 $7.04 $5.42 232,051
2019-03-22 $7.35 $7.36 $7.01 $7.01 $5.40 347,437
2019-03-21 $7.22 $7.40 $7.22 $7.36 $5.67 328,737
2019-03-20 $7.11 $7.30 $7.07 $7.20 $5.55 258,883
2019-03-19 $7.33 $7.36 $7.09 $7.15 $5.51 192,113
2019-03-18 $7.36 $7.42 $7.20 $7.30 $5.62 390,224
2019-03-15 $7.22 $7.45 $7.22 $7.35 $5.66 756,495
2019-03-14 $7.23 $7.39 $7.20 $7.37 $5.68 318,840
2019-03-13 $7.12 $7.23 $7.09 $7.22 $5.56 278,911
2019-03-12 $7.09 $7.17 $6.99 $7.08 $5.45 241,015
2019-03-11 $7.07 $7.13 $6.99 $7.04 $5.42 280,941
2019-03-08 $6.70 $7.01 $6.70 $7.01 $5.40 265,515
2019-03-07 $7.06 $7.23 $6.78 $6.79 $5.23 1,186,032
2019-03-06 $7.27 $7.27 $7.10 $7.12 $5.49 336,065
2019-03-05 $7.24 $7.30 $7.17 $7.23 $5.57 242,907
2019-03-04 $7.16 $7.26 $7.14 $7.22 $5.56 312,448
2019-03-01 $7.23 $7.28 $7.07 $7.18 $5.53 297,171
2019-02-28 $7.37 $7.40 $7.24 $7.24 $5.58 303,295
2019-02-27 $7.33 $7.42 $7.02 $7.35 $5.66 172,550
2019-02-26 $7.50 $7.59 $7.35 $7.41 $5.71 135,886
2019-02-25 $7.57 $7.61 $7.47 $7.47 $5.76 320,722
2019-02-22 $7.56 $7.57 $7.42 $7.55 $5.82 264,432
2019-02-21 $7.38 $7.48 $7.36 $7.46 $5.75 307,024
2019-02-20 $7.32 $7.53 $7.30 $7.46 $5.75 402,004
2019-02-19 $7.13 $7.37 $7.06 $7.33 $5.65 324,258
2019-02-15 $7.11 $7.24 $7.03 $7.13 $5.49 380,223
2019-02-14 $7.17 $7.24 $7.07 $7.07 $5.45 407,621
2019-02-13 $7.80 $7.80 $7.16 $7.17 $5.52 612,965
2019-02-12 $8.02 $8.08 $7.75 $7.80 $6.01 505,454
2019-02-11 $7.85 $8.01 $7.82 $8.01 $6.17 214,956
2019-02-08 $8.01 $8.02 $7.76 $7.82 $6.02 216,878
2019-02-07 $7.74 $8.02 $7.71 $8.02 $6.18 985,199
2019-02-06 $7.70 $7.80 $7.62 $7.74 $5.96 351,730
2019-02-05 $7.68 $7.78 $7.60 $7.68 $5.92 278,086
2019-02-04 $7.47 $7.68 $7.47 $7.68 $5.92 648,739
2019-02-01 $7.46 $7.56 $7.27 $7.54 $5.81 366,436
2019-01-31 $7.33 $7.46 $7.29 $7.42 $5.72 431,523
2019-01-30 $7.27 $7.39 $7.22 $7.34 $5.66 287,056
2019-01-29 $7.26 $7.30 $7.20 $7.28 $5.61 200,011
2019-01-28 $7.08 $7.27 $7.03 $7.24 $5.58 307,556
2019-01-25 $7.00 $7.15 $6.99 $7.15 $5.51 236,855
2019-01-24 $6.81 $6.98 $6.77 $6.94 $5.35 237,985
2019-01-23 $6.88 $6.96 $6.83 $6.90 $5.25 234,339
2019-01-22 $6.80 $6.87 $6.72 $6.85 $5.21 376,981
2019-01-18 $6.85 $6.89 $6.78 $6.82 $5.19 283,344
2019-01-17 $6.83 $6.86 $6.74 $6.85 $5.21 442,976
2019-01-16 $6.79 $6.83 $6.73 $6.83 $5.19 409,091
2019-01-15 $6.77 $6.82 $6.54 $6.78 $5.16 310,411
2019-01-14 $6.83 $6.91 $6.77 $6.79 $5.16 291,591
2019-01-11 $6.90 $6.93 $6.80 $6.89 $5.24 544,274
2019-01-10 $6.82 $6.91 $6.72 $6.90 $5.25 387,238
2019-01-09 $6.92 $6.92 $6.72 $6.82 $5.19 280,656
2019-01-08 $6.80 $6.87 $6.72 $6.83 $5.19 568,525
2019-01-07 $6.47 $6.76 $6.44 $6.69 $5.09 348,477
2019-01-04 $6.42 $6.58 $6.35 $6.50 $4.94 322,211
2019-01-03 $6.22 $6.43 $6.22 $6.34 $4.82 275,353
2019-01-02 $6.12 $6.40 $6.08 $6.27 $4.77 378,164
2018-12-31 $6.38 $6.47 $6.12 $6.23 $4.74 649,511
2018-12-28 $6.23 $6.35 $6.12 $6.28 $4.78 666,021
2018-12-27 $5.98 $6.30 $5.98 $6.18 $4.70 766,029
2018-12-26 $6.18 $6.22 $5.87 $6.20 $4.72 1,937,645
2018-12-24 $6.35 $6.40 $6.09 $6.10 $4.64 254,211
2018-12-21 $6.49 $6.55 $6.30 $6.37 $4.84 2,904,648
2018-12-20 $6.67 $6.81 $6.41 $6.50 $4.94 696,785
2018-12-19 $6.77 $6.82 $6.60 $6.74 $5.13 480,819
2018-12-18 $6.86 $6.98 $6.77 $6.80 $5.17 607,162
2018-12-17 $6.91 $7.08 $6.72 $6.77 $5.15 1,662,082
2018-12-14 $6.92 $7.10 $6.90 $7.00 $5.32 1,245,484
2018-12-13 $7.30 $7.35 $7.01 $7.01 $5.33 396,382
2018-12-12 $7.30 $7.50 $7.25 $7.28 $5.54 535,402
2018-12-11 $7.45 $7.57 $7.28 $7.28 $5.54 537,582
2018-12-10 $7.61 $7.61 $7.35 $7.41 $5.64 517,608
2018-12-07 $7.62 $7.77 $7.49 $7.56 $5.75 282,459
2018-12-06 $7.49 $7.75 $7.38 $7.74 $5.89 430,937
2018-12-04 $7.61 $7.84 $7.56 $7.61 $5.79 399,838
2018-12-03 $7.70 $7.87 $7.64 $7.86 $5.98 244,577
2018-11-30 $7.61 $7.73 $7.55 $7.70 $5.86 401,124
2018-11-29 $7.62 $7.73 $7.55 $7.62 $5.80 182,825
2018-11-28 $7.57 $7.67 $7.43 $7.65 $5.82 276,701
2018-11-27 $7.62 $7.68 $7.55 $7.55 $5.74 233,649
2018-11-26 $7.75 $7.75 $7.51 $7.62 $5.80 266,558
2018-11-23 $7.57 $7.69 $7.46 $7.65 $5.82 92,781
2018-11-21 $7.50 $7.61 $7.46 $7.56 $5.75 175,221
2018-11-20 $7.58 $7.72 $7.51 $7.52 $5.72 244,445
2018-11-19 $7.75 $7.79 $7.60 $7.68 $5.84 358,037
2018-11-16 $7.66 $7.76 $7.56 $7.70 $5.86 449,382
2018-11-15 $7.76 $7.76 $7.59 $7.71 $5.86 220,559
2018-11-14 $7.77 $7.94 $7.73 $7.75 $5.89 246,499
2018-11-13 $7.77 $7.85 $7.69 $7.82 $5.95 346,538
2018-11-12 $7.78 $7.91 $7.71 $7.74 $5.89 338,139
2018-11-09 $8.09 $8.09 $7.71 $7.74 $5.89 498,584
2018-11-08 $8.03 $8.14 $7.94 $8.06 $6.13 212,141
2018-11-07 $8.01 $8.14 $7.83 $8.13 $6.18 434,947
2018-11-06 $8.07 $8.09 $7.95 $8.03 $6.11 316,126
2018-11-05 $7.82 $8.10 $7.73 $8.01 $6.09 786,317
2018-11-02 $7.70 $7.97 $7.60 $7.78 $5.92 651,159
2018-11-01 $7.59 $7.67 $7.23 $7.41 $5.64 774,626
2018-10-31 $7.39 $7.54 $6.93 $6.96 $5.29 772,788
2018-10-30 $7.15 $7.43 $7.11 $7.29 $5.54 457,988
2018-10-29 $7.15 $7.37 $7.11 $7.14 $5.43 371,902
2018-10-26 $7.26 $7.33 $7.06 $7.17 $5.45 363,060
2018-10-25 $7.32 $7.41 $7.25 $7.31 $5.56 319,440
2018-10-24 $7.26 $7.44 $7.22 $7.33 $5.58 237,233
2018-10-23 $7.17 $7.34 $7.15 $7.28 $5.54 200,441
2018-10-22 $7.34 $7.45 $7.22 $7.24 $5.51 297,899
2018-10-19 $7.14 $7.35 $7.14 $7.28 $5.54 302,104
2018-10-18 $7.14 $7.26 $7.13 $7.21 $5.48 292,904
2018-10-17 $7.32 $7.37 $7.20 $7.28 $5.47 214,775
2018-10-16 $7.23 $7.34 $7.10 $7.30 $5.48 546,801
2018-10-15 $7.10 $7.27 $7.03 $7.14 $5.36 514,599
2018-10-12 $7.41 $7.41 $7.05 $7.10 $5.33 561,761
2018-10-11 $7.63 $7.69 $7.28 $7.32 $5.50 567,013
2018-10-10 $7.84 $7.91 $7.64 $7.64 $5.74 290,975
2018-10-09 $7.71 $7.84 $7.71 $7.84 $5.89 315,230
2018-10-08 $7.55 $7.85 $7.51 $7.77 $5.84 275,101
2018-10-05 $7.49 $7.55 $7.31 $7.49 $5.63 295,917
2018-10-04 $7.58 $7.59 $7.43 $7.43 $5.58 231,002
2018-10-03 $7.71 $7.74 $7.54 $7.58 $5.69 307,401
2018-10-02 $7.79 $7.82 $7.66 $7.67 $5.76 176,953
2018-10-01 $8.03 $8.07 $7.75 $7.77 $5.84 240,654
2018-09-28 $7.78 $8.00 $7.77 $7.99 $6.00 462,216
2018-09-27 $7.78 $7.85 $7.75 $7.75 $5.82 193,335
2018-09-26 $7.95 $7.99 $7.74 $7.74 $5.81 219,559
2018-09-25 $7.93 $7.99 $7.91 $7.95 $5.97 188,812
2018-09-24 $8.03 $8.11 $7.87 $7.91 $5.94 308,051
2018-09-21 $8.00 $8.13 $8.00 $8.06 $6.05 825,395
2018-09-20 $7.88 $8.05 $7.86 $8.04 $6.04 257,080
2018-09-19 $8.04 $8.11 $7.87 $7.88 $5.92 418,031
2018-09-18 $8.25 $8.29 $8.06 $8.06 $6.05 152,195
2018-09-17 $8.17 $8.26 $8.10 $8.25 $6.20 280,808
2018-09-14 $8.05 $8.21 $7.99 $8.15 $6.12 271,502
2018-09-13 $8.12 $8.23 $8.03 $8.07 $6.06 379,362
2018-09-12 $8.26 $8.26 $8.12 $8.14 $6.11 171,338
2018-09-11 $8.31 $8.38 $8.25 $8.26 $6.20 277,523
2018-09-10 $8.49 $8.52 $8.30 $8.35 $6.27 199,837
2018-09-07 $8.52 $8.57 $8.38 $8.44 $6.34 288,872
2018-09-06 $8.53 $8.63 $8.48 $8.57 $6.44 152,537
2018-09-05 $8.45 $8.57 $8.37 $8.52 $6.40 151,675
2018-09-04 $8.57 $8.57 $8.35 $8.44 $6.34 301,105
2018-08-31 $8.33 $8.59 $8.33 $8.57 $6.44 377,851
2018-08-30 $8.48 $8.50 $8.35 $8.36 $6.28 165,038
2018-08-29 $8.50 $8.51 $8.40 $8.43 $6.33 136,116
2018-08-28 $8.40 $8.51 $8.35 $8.50 $6.39 163,715
2018-08-27 $8.47 $8.48 $8.34 $8.38 $6.30 158,048
2018-08-24 $8.35 $8.44 $8.28 $8.43 $6.33 234,762
2018-08-23 $8.48 $8.51 $8.35 $8.37 $6.29 154,525
2018-08-22 $8.62 $8.70 $8.50 $8.54 $6.42 971,344
2018-08-21 $8.52 $8.69 $8.46 $8.67 $6.51 418,909
2018-08-20 $8.50 $8.54 $8.41 $8.50 $6.39 284,333
2018-08-17 $8.24 $8.48 $8.24 $8.48 $6.37 280,776
2018-08-16 $8.21 $8.34 $8.14 $8.27 $6.21 264,267
2018-08-15 $8.22 $8.27 $8.18 $8.19 $6.15 145,566
2018-08-14 $8.16 $8.26 $8.16 $8.22 $6.17 132,375
2018-08-13 $8.29 $8.29 $8.11 $8.22 $6.17 201,038
2018-08-10 $8.37 $8.38 $8.28 $8.28 $6.22 191,152
2018-08-09 $8.53 $8.53 $8.37 $8.37 $6.29 196,709
2018-08-08 $8.47 $8.48 $8.37 $8.48 $6.37 424,225
2018-08-07 $8.61 $8.61 $8.43 $8.50 $6.39 338,538
2018-08-06 $8.63 $8.69 $8.51 $8.56 $6.43 199,587
2018-08-03 $8.69 $8.72 $8.54 $8.60 $6.46 301,552
2018-08-02 $8.67 $8.76 $8.56 $8.62 $6.48 209,948
2018-08-01 $8.66 $9.22 $8.63 $8.63 $6.48 497,022
2018-07-31 $8.50 $8.88 $8.40 $8.81 $6.62 540,280
2018-07-30 $8.43 $8.55 $8.39 $8.45 $6.35 227,257
2018-07-27 $8.69 $8.69 $8.42 $8.44 $6.34 211,040
2018-07-26 $8.55 $8.74 $8.47 $8.63 $6.48 222,981
2018-07-25 $8.60 $8.66 $8.46 $8.49 $6.38 495,175
2018-07-24 $8.56 $8.65 $8.50 $8.59 $6.45 471,697
2018-07-23 $8.46 $8.64 $8.46 $8.60 $6.46 203,526
2018-07-20 $8.58 $8.67 $8.49 $8.49 $6.38 364,485
2018-07-19 $8.36 $8.64 $8.36 $8.62 $6.48 337,472
2018-07-18 $8.47 $8.61 $8.47 $8.51 $6.33 291,476
2018-07-17 $8.78 $8.86 $8.54 $8.55 $6.36 318,718
2018-07-16 $8.87 $8.90 $8.76 $8.80 $6.54 208,573
2018-07-13 $8.91 $8.97 $8.83 $8.85 $6.58 186,581
2018-07-12 $8.88 $8.93 $8.77 $8.85 $6.58 306,034
2018-07-11 $8.85 $8.98 $8.84 $8.84 $6.57 289,265
2018-07-10 $8.97 $9.03 $8.86 $8.87 $6.59 289,600
2018-07-09 $9.11 $9.11 $8.85 $8.96 $6.66 252,379
2018-07-06 $9.10 $9.15 $9.02 $9.11 $6.77 202,123
2018-07-05 $8.83 $9.06 $8.76 $9.05 $6.73 314,162
2018-07-03 $8.63 $8.85 $8.63 $8.79 $6.53 223,656
2018-07-02 $8.57 $8.68 $8.41 $8.60 $6.39 367,429
2018-06-29 $8.56 $8.67 $8.45 $8.56 $6.36 616,880
2018-06-28 $8.37 $8.42 $8.27 $8.27 $6.15 247,541
2018-06-27 $8.43 $8.54 $8.33 $8.42 $6.26 371,452
2018-06-26 $8.46 $8.54 $8.40 $8.40 $6.24 449,168
2018-06-25 $8.29 $8.49 $8.29 $8.49 $6.31 405,854
2018-06-22 $8.34 $8.43 $8.22 $8.40 $6.24 710,984
2018-06-21 $8.36 $8.38 $8.28 $8.30 $6.17 320,609
2018-06-20 $8.22 $8.34 $8.15 $8.33 $6.19 271,648
2018-06-19 $8.11 $8.26 $8.10 $8.14 $6.05 550,000
2018-06-18 $7.91 $8.16 $7.89 $8.16 $6.07 284,382
2018-06-15 $7.71 $7.94 $7.71 $7.93 $5.90 1,789,944
2018-06-14 $7.82 $7.95 $7.74 $7.80 $5.80 378,012
2018-06-13 $7.91 $7.96 $7.74 $7.83 $5.82 331,817
2018-06-12 $7.75 $7.91 $7.75 $7.89 $5.87 348,313
2018-06-11 $7.80 $7.87 $7.71 $7.80 $5.80 338,123
2018-06-08 $8.02 $8.10 $7.84 $7.87 $5.85 329,176
2018-06-07 $8.01 $8.14 $7.94 $8.02 $5.96 435,575
2018-06-06 $8.18 $8.22 $8.04 $8.06 $5.99 359,657
2018-06-05 $8.43 $8.48 $8.18 $8.20 $6.10 459,755
2018-06-04 $8.49 $8.54 $8.38 $8.42 $6.26 525,561
2018-06-01 $8.07 $8.49 $7.93 $8.43 $6.27 1,243,277
2018-05-31 $7.87 $7.87 $7.70 $7.74 $5.75 937,663
2018-05-30 $7.78 $7.88 $7.70 $7.83 $5.82 554,568
2018-05-29 $7.81 $7.89 $7.70 $7.78 $5.78 635,511
2018-05-25 $7.92 $7.97 $7.79 $7.88 $5.86 306,682
2018-05-24 $7.96 $7.96 $7.82 $7.90 $5.87 276,456
2018-05-23 $7.74 $7.96 $7.67 $7.95 $5.91 396,148
2018-05-22 $7.67 $7.77 $7.60 $7.70 $5.72 351,196
2018-05-21 $7.66 $7.77 $7.57 $7.65 $5.69 395,339
2018-05-18 $7.52 $7.63 $7.39 $7.60 $5.65 1,657,095
2018-05-17 $7.65 $7.75 $7.37 $7.44 $5.53 611,139
2018-05-16 $7.64 $7.77 $7.54 $7.69 $5.72 532,285
2018-05-15 $7.50 $7.66 $7.39 $7.59 $5.64 682,473
2018-05-14 $7.74 $7.78 $7.51 $7.51 $5.58 505,444
2018-05-11 $7.74 $7.89 $7.71 $7.77 $5.78 214,447
2018-05-10 $7.82 $7.82 $7.70 $7.78 $5.78 196,393
2018-05-09 $7.69 $7.87 $7.69 $7.80 $5.80 238,373
2018-05-08 $7.96 $7.98 $7.68 $7.72 $5.74 421,578
2018-05-07 $7.85 $7.99 $7.75 $7.92 $5.89 268,470
2018-05-04 $7.73 $7.88 $7.70 $7.84 $5.83 227,643
2018-05-03 $7.91 $8.02 $7.62 $7.75 $5.76 467,036
2018-05-02 $7.91 $8.10 $7.55 $7.96 $5.92 557,253
2018-05-01 $7.80 $7.85 $7.61 $7.76 $5.77 407,992
2018-04-30 $7.83 $7.90 $7.76 $7.78 $5.78 369,063
2018-04-27 $7.62 $7.87 $7.53 $7.82 $5.81 373,051
2018-04-26 $7.54 $7.71 $7.51 $7.60 $5.65 365,683
2018-04-25 $7.53 $7.59 $7.43 $7.55 $5.61 332,353
2018-04-24 $7.62 $7.63 $7.45 $7.53 $5.60 491,669
2018-04-23 $7.67 $7.68 $7.53 $7.59 $5.64 338,134
2018-04-20 $7.57 $7.73 $7.56 $7.64 $5.68 349,168
2018-04-19 $7.69 $7.76 $7.54 $7.67 $5.70 277,851
2018-04-18 $7.86 $7.88 $7.77 $7.77 $5.71 257,306
2018-04-17 $7.81 $7.97 $7.81 $7.82 $5.75 426,271
2018-04-16 $7.68 $7.91 $7.68 $7.84 $5.76 303,426
2018-04-13 $7.75 $7.75 $7.56 $7.70 $5.66 347,201
2018-04-12 $7.73 $7.78 $7.64 $7.71 $5.67 455,867
2018-04-11 $7.59 $7.80 $7.59 $7.77 $5.71 429,220
2018-04-10 $7.65 $7.68 $7.58 $7.64 $5.61 744,087
2018-04-09 $7.43 $7.70 $7.08 $7.61 $5.59 1,247,371
2018-04-06 $8.32 $8.45 $8.22 $8.25 $6.06 377,977
2018-04-05 $8.44 $8.44 $8.27 $8.35 $6.14 259,902
2018-04-04 $8.25 $8.47 $8.24 $8.41 $6.18 336,543
2018-04-03 $8.20 $8.40 $8.13 $8.28 $6.08 507,604
2018-04-02 $8.42 $8.50 $8.12 $8.22 $6.04 443,929
2018-03-29 $8.58 $8.60 $8.38 $8.41 $6.18 663,228
2018-03-28 $8.26 $8.58 $8.26 $8.53 $6.27 320,341
2018-03-27 $8.23 $8.38 $8.12 $8.24 $6.05 577,412
2018-03-26 $8.19 $8.29 $8.10 $8.27 $6.08 376,220
2018-03-23 $8.30 $8.30 $8.11 $8.14 $5.98 429,965
2018-03-22 $8.21 $8.44 $8.21 $8.28 $6.08 212,125
2018-03-21 $8.29 $8.39 $8.16 $8.27 $6.08 277,860
2018-03-20 $8.52 $8.58 $8.29 $8.31 $6.11 340,806
2018-03-19 $8.51 $8.56 $8.40 $8.54 $6.28 329,350
2018-03-16 $8.16 $8.59 $8.16 $8.57 $6.30 1,555,432
2018-03-15 $8.40 $8.45 $8.15 $8.25 $6.06 608,345
2018-03-14 $8.42 $8.52 $8.36 $8.40 $6.17 362,846
2018-03-13 $8.45 $8.54 $8.36 $8.37 $6.15 303,330
2018-03-12 $8.28 $8.45 $8.25 $8.45 $6.21 424,828
2018-03-09 $8.32 $8.33 $8.20 $8.28 $6.08 319,649
2018-03-08 $8.47 $8.47 $8.26 $8.28 $6.08 321,076
2018-03-07 $8.39 $8.44 $8.30 $8.44 $6.20 333,261
2018-03-06 $8.22 $8.41 $8.21 $8.35 $6.14 391,169
2018-03-05 $8.15 $8.45 $8.14 $8.28 $6.08 430,281
2018-03-02 $8.08 $8.24 $8.06 $8.22 $6.04 558,594
2018-03-01 $8.06 $8.30 $8.02 $8.20 $6.03 564,216
2018-02-28 $8.23 $8.29 $8.08 $8.09 $5.94 640,796
2018-02-27 $8.31 $8.39 $7.94 $8.21 $6.03 831,906
2018-02-26 $8.43 $8.52 $8.33 $8.51 $6.25 345,016
2018-02-23 $8.51 $8.62 $8.36 $8.48 $6.23 556,344
2018-02-22 $8.48 $8.52 $8.33 $8.42 $6.19 400,134
2018-02-21 $8.69 $8.73 $8.37 $8.44 $6.20 532,487
2018-02-20 $8.71 $8.92 $8.53 $8.62 $6.33 883,330
2018-02-16 $8.48 $8.78 $8.44 $8.73 $6.42 648,721
2018-02-15 $8.11 $8.75 $8.05 $8.54 $6.28 895,360
2018-02-14 $9.10 $9.52 $8.55 $8.55 $6.28 1,431,985
2018-02-13 $9.44 $9.61 $9.39 $9.53 $7.00 214,956
2018-02-12 $9.50 $9.65 $9.24 $9.52 $7.00 461,727
2018-02-09 $9.40 $9.67 $9.37 $9.53 $7.00 749,683
2018-02-08 $9.57 $9.67 $9.31 $9.36 $6.88 527,618
2018-02-07 $9.38 $9.62 $9.31 $9.51 $6.99 370,196
2018-02-06 $9.19 $9.45 $9.14 $9.36 $6.88 447,378
2018-02-05 $9.66 $9.82 $9.32 $9.32 $6.85 354,967
2018-02-02 $9.82 $9.82 $9.61 $9.81 $7.21 374,611
2018-02-01 $10.07 $10.14 $9.82 $9.84 $7.23 231,600
2018-01-31 $10.16 $10.18 $9.92 $10.14 $7.45 557,614
2018-01-30 $10.29 $10.34 $10.11 $10.14 $7.45 391,608
2018-01-29 $10.27 $10.42 $10.27 $10.30 $7.57 286,680
2018-01-26 $10.68 $10.70 $10.37 $10.46 $7.69 202,719
2018-01-25 $10.48 $10.66 $10.37 $10.63 $7.81 502,141
2018-01-24 $10.53 $10.53 $10.39 $10.41 $7.65 351,388
2018-01-23 $10.53 $10.55 $10.41 $10.53 $7.74 212,068
2018-01-22 $10.54 $10.54 $10.36 $10.50 $7.72 314,781
2018-01-19 $10.20 $10.37 $10.16 $10.36 $7.61 307,866
2018-01-18 $10.30 $10.32 $10.20 $10.23 $7.52 714,342
2018-01-17 $10.61 $10.64 $10.56 $10.59 $7.64 472,697
2018-01-16 $10.52 $10.74 $10.46 $10.62 $7.66 526,745
2018-01-12 $10.53 $10.54 $10.38 $10.41 $7.51 415,650
2018-01-11 $10.33 $10.56 $10.33 $10.55 $7.61 399,099
2018-01-10 $10.34 $10.37 $10.09 $10.34 $7.46 440,075
2018-01-09 $10.53 $10.60 $10.45 $10.46 $7.55 251,081
2018-01-08 $10.51 $10.63 $10.38 $10.60 $7.65 243,173
2018-01-05 $10.47 $10.55 $10.41 $10.54 $7.60 333,096
2018-01-04 $10.45 $10.52 $10.37 $10.40 $7.50 298,254
2018-01-03 $10.71 $10.79 $10.46 $10.52 $7.59 368,881
2018-01-02 $10.69 $10.83 $10.67 $10.75 $7.76 418,633
2017-12-29 $10.77 $10.88 $10.63 $10.74 $7.75 516,494
2017-12-28 $10.63 $10.81 $10.57 $10.79 $7.78 253,234
2017-12-27 $10.63 $10.72 $10.58 $10.67 $7.70 357,926
2017-12-26 $10.46 $10.63 $10.43 $10.58 $7.63 108,133
2017-12-22 $10.47 $10.53 $10.43 $10.47 $7.55 208,117
2017-12-21 $10.46 $10.53 $10.39 $10.50 $7.57 457,763
2017-12-20 $10.52 $10.67 $10.38 $10.38 $7.49 372,893
2017-12-19 $10.83 $10.86 $10.48 $10.53 $7.60 331,539
2017-12-18 $10.69 $11.00 $10.69 $10.89 $7.86 301,653
2017-12-15 $10.58 $10.80 $10.58 $10.65 $7.68 1,707,693
2017-12-14 $10.68 $10.74 $10.55 $10.63 $7.67 318,124
2017-12-13 $10.49 $10.73 $10.44 $10.71 $7.73 225,055
2017-12-12 $10.56 $10.58 $10.47 $10.49 $7.57 389,794
2017-12-11 $10.67 $10.70 $10.47 $10.49 $7.57 447,330
2017-12-08 $10.76 $10.76 $10.64 $10.68 $7.70 208,781
2017-12-07 $10.65 $10.78 $10.55 $10.71 $7.73 377,359
2017-12-06 $10.66 $10.73 $10.57 $10.69 $7.71 189,748
2017-12-05 $10.90 $10.90 $10.68 $10.68 $7.70 212,464
2017-12-04 $10.83 $10.96 $10.82 $10.87 $7.84 390,515
2017-12-01 $10.92 $10.94 $10.61 $10.78 $7.78 294,110
2017-11-30 $10.83 $10.89 $10.73 $10.89 $7.86 396,030
2017-11-29 $10.71 $10.84 $10.71 $10.77 $7.77 509,295
2017-11-28 $10.78 $10.81 $10.64 $10.76 $7.76 417,751
2017-11-27 $10.87 $10.94 $10.77 $10.80 $7.79 288,998
2017-11-24 $10.92 $10.97 $10.81 $10.87 $7.84 133,670
2017-11-22 $10.79 $11.00 $10.73 $10.91 $7.87 480,530
2017-11-21 $10.44 $10.78 $10.43 $10.78 $7.78 373,981
2017-11-20 $10.48 $10.51 $10.30 $10.48 $7.56 347,512
2017-11-17 $10.48 $10.57 $10.44 $10.46 $7.55 500,073
2017-11-16 $10.41 $10.56 $10.37 $10.55 $7.61 377,215
2017-11-15 $10.49 $10.56 $10.41 $10.42 $7.52 273,521
2017-11-14 $10.57 $10.60 $10.40 $10.52 $7.59 430,229
2017-11-13 $10.54 $10.65 $10.50 $10.53 $7.60 444,774
2017-11-10 $10.60 $10.69 $10.55 $10.55 $7.61 341,858
2017-11-09 $10.57 $10.66 $10.50 $10.60 $7.65 315,698
2017-11-08 $10.53 $10.64 $10.48 $10.53 $7.60 371,343
2017-11-07 $10.46 $10.64 $10.44 $10.58 $7.63 425,983
2017-11-06 $10.40 $10.50 $10.39 $10.43 $7.52 209,716
2017-11-03 $10.37 $10.46 $10.25 $10.35 $7.47 216,887
2017-11-02 $10.33 $10.48 $10.28 $10.43 $7.52 430,427
2017-11-01 $10.00 $10.40 $10.00 $10.25 $7.39 528,090
2017-10-31 $9.92 $10.04 $9.81 $10.00 $7.21 376,380
2017-10-30 $9.95 $9.98 $9.79 $9.86 $7.11 276,401
2017-10-27 $9.90 $10.01 $9.82 $9.94 $7.17 273,187
2017-10-26 $9.95 $9.95 $9.86 $9.90 $7.14 258,592
2017-10-25 $9.94 $10.03 $9.83 $9.91 $7.15 292,029
2017-10-24 $9.97 $9.98 $9.88 $9.91 $7.15 512,179
2017-10-23 $9.97 $10.01 $9.90 $9.96 $7.19 254,922
2017-10-20 $10.21 $10.21 $9.95 $10.01 $7.22 297,520
2017-10-19 $10.04 $10.18 $10.04 $10.11 $7.29 492,240
2017-10-18 $10.40 $10.45 $10.26 $10.35 $7.33 415,946
2017-10-17 $10.47 $10.53 $10.35 $10.38 $7.35 481,655
2017-10-16 $10.57 $10.57 $10.45 $10.52 $7.45 928,953
2017-10-13 $10.59 $10.59 $10.44 $10.52 $7.45 354,784
2017-10-12 $10.58 $10.62 $10.48 $10.49 $7.43 829,371
2017-10-11 $10.69 $10.75 $10.59 $10.63 $7.53 441,580
2017-10-10 $10.62 $10.77 $10.60 $10.68 $7.56 363,741
2017-10-09 $10.56 $10.65 $10.55 $10.58 $7.49 230,117
2017-10-06 $10.65 $10.65 $10.51 $10.62 $7.52 419,961
2017-10-05 $10.69 $10.73 $10.63 $10.68 $7.56 334,305
2017-10-04 $10.73 $10.73 $10.62 $10.66 $7.55 312,752
2017-10-03 $10.74 $10.74 $10.60 $10.68 $7.56 570,071
2017-10-02 $10.69 $10.74 $10.53 $10.69 $7.57 463,128
2017-09-29 $10.60 $10.65 $10.50 $10.62 $7.52 419,677
2017-09-28 $10.52 $10.62 $10.43 $10.61 $7.51 480,609
2017-09-27 $10.46 $10.53 $10.28 $10.50 $7.44 455,515
2017-09-26 $10.31 $10.49 $10.24 $10.45 $7.40 538,728
2017-09-25 $10.15 $10.37 $10.15 $10.26 $7.27 442,721
2017-09-22 $10.03 $10.21 $10.03 $10.17 $7.20 269,361
2017-09-21 $10.14 $10.27 $10.08 $10.08 $7.14 395,147
2017-09-20 $10.01 $10.20 $10.00 $10.12 $7.17 293,409
2017-09-19 $10.03 $10.03 $9.90 $9.98 $7.07 343,763
2017-09-18 $10.13 $10.17 $10.01 $10.03 $7.10 325,208
2017-09-15 $10.07 $10.68 $9.91 $10.28 $7.28 1,578,839
2017-09-14 $9.90 $9.98 $9.87 $9.97 $7.06 281,693
2017-09-13 $9.89 $9.99 $9.85 $9.92 $7.02 265,914
2017-09-12 $9.95 $10.06 $9.84 $9.86 $6.98 339,900
2017-09-11 $9.90 $10.12 $9.90 $10.03 $7.10 326,250
2017-09-08 $9.95 $10.00 $9.92 $9.94 $7.04 418,832
2017-09-07 $9.99 $10.00 $9.89 $9.90 $7.01 332,266
2017-09-06 $9.95 $10.12 $9.87 $9.90 $7.01 446,962
2017-09-05 $10.11 $10.20 $9.86 $9.88 $7.00 516,665
2017-09-01 $9.90 $9.97 $9.86 $9.97 $7.06 252,752
2017-08-31 $9.85 $9.98 $9.80 $9.97 $7.06 517,551
2017-08-30 $9.75 $9.84 $9.59 $9.82 $6.95 423,560
2017-08-29 $9.80 $9.85 $9.71 $9.74 $6.90 249,031
2017-08-28 $9.85 $9.98 $9.75 $9.79 $6.93 255,035
2017-08-25 $9.95 $9.96 $9.86 $9.88 $7.00 207,959
2017-08-24 $9.99 $10.09 $9.90 $9.92 $7.02 431,015
2017-08-23 $9.75 $9.97 $9.74 $9.96 $7.05 444,999
2017-08-22 $9.85 $9.91 $9.75 $9.84 $6.97 667,910
2017-08-21 $9.84 $9.87 $9.76 $9.81 $6.95 449,895
2017-08-18 $9.79 $9.90 $9.69 $9.77 $6.92 796,568
2017-08-17 $10.07 $10.29 $9.92 $9.95 $7.05 440,558
2017-08-16 $10.22 $10.34 $10.11 $10.16 $7.19 322,214
2017-08-15 $10.11 $10.30 $10.08 $10.29 $7.29 549,559
2017-08-14 $10.09 $10.29 $10.02 $10.26 $7.27 300,690
2017-08-11 $9.97 $10.06 $9.89 $10.02 $7.10 562,639
2017-08-10 $9.97 $10.13 $9.88 $10.03 $7.10 410,961
2017-08-09 $10.08 $10.11 $9.89 $9.93 $7.03 447,049
2017-08-08 $10.10 $10.14 $10.04 $10.11 $7.16 394,866
2017-08-07 $10.42 $10.42 $10.10 $10.12 $7.17 454,573
2017-08-04 $10.18 $10.50 $10.18 $10.39 $7.36 438,604
2017-08-03 $10.09 $10.26 $10.05 $10.24 $7.25 611,353
2017-08-02 $10.85 $10.85 $10.12 $10.16 $7.19 806,988
2017-08-01 $10.62 $10.70 $10.39 $10.48 $7.42 675,560
2017-07-31 $10.84 $10.84 $10.57 $10.57 $7.48 552,155
2017-07-28 $10.55 $10.80 $10.55 $10.78 $7.63 454,150
2017-07-27 $10.60 $10.72 $10.53 $10.58 $7.49 428,773
2017-07-26 $10.64 $10.77 $10.57 $10.67 $7.56 235,090
2017-07-25 $10.73 $10.73 $10.40 $10.65 $7.54 329,960
2017-07-24 $10.72 $10.84 $10.64 $10.65 $7.54 406,984
2017-07-21 $10.85 $11.05 $10.69 $10.75 $7.61 262,301
2017-07-20 $10.94 $10.94 $10.73 $10.73 $7.60 316,369
2017-07-19 $10.78 $10.99 $10.78 $10.96 $7.76 379,313
2017-07-18 $11.04 $11.09 $10.94 $11.05 $7.69 392,569
2017-07-17 $10.87 $11.09 $10.82 $11.03 $7.68 574,191
2017-07-14 $10.82 $10.99 $10.82 $10.91 $7.59 648,129
2017-07-13 $10.76 $10.90 $10.72 $10.79 $7.51 487,648
2017-07-12 $10.58 $10.91 $10.58 $10.67 $7.43 535,729
2017-07-11 $10.80 $10.82 $10.60 $10.65 $7.41 620,061
2017-07-10 $10.95 $11.00 $10.79 $10.81 $7.52 553,888
2017-07-07 $10.89 $10.96 $10.79 $10.93 $7.61 489,416
2017-07-06 $10.75 $11.06 $10.75 $10.87 $7.57 413,617
2017-07-05 $11.27 $11.45 $11.01 $11.05 $7.69 438,265
2017-07-03 $11.09 $11.35 $11.05 $11.30 $7.87 141,686
2017-06-30 $11.02 $11.09 $10.94 $11.08 $7.71 331,079
2017-06-29 $11.01 $11.12 $10.89 $10.96 $7.63 313,390
2017-06-28 $11.09 $11.20 $11.02 $11.03 $7.68 433,760
2017-06-27 $11.11 $11.15 $10.99 $11.05 $7.69 309,390
2017-06-26 $11.08 $11.17 $11.03 $11.15 $7.76 292,900
2017-06-23 $10.82 $11.16 $10.79 $11.05 $7.69 535,738
2017-06-22 $11.00 $11.08 $10.91 $11.04 $7.68 292,664
2017-06-21 $11.21 $11.21 $10.89 $10.96 $7.63 456,321
2017-06-20 $11.23 $11.23 $10.91 $10.98 $7.64 459,461
2017-06-19 $11.24 $11.24 $10.98 $11.02 $7.67 458,927
2017-06-16 $11.12 $11.27 $11.10 $11.20 $7.80 918,792
2017-06-15 $11.22 $11.45 $11.14 $11.27 $7.84 562,342
2017-06-14 $11.40 $11.42 $11.23 $11.28 $7.85 639,776
2017-06-13 $11.55 $11.56 $11.28 $11.36 $7.91 681,674
2017-06-12 $11.55 $11.74 $11.46 $11.49 $8.00 1,266,432
2017-06-09 $11.50 $11.74 $11.46 $11.48 $7.99 907,913
2017-06-08 $11.57 $11.76 $11.47 $11.72 $8.16 255,806
2017-06-07 $11.34 $11.62 $11.34 $11.60 $8.07 316,048
2017-06-06 $11.71 $11.75 $11.53 $11.59 $8.07 260,779
2017-06-05 $11.60 $11.87 $11.60 $11.70 $8.14 249,532
2017-06-02 $11.35 $11.93 $11.35 $11.86 $8.26 676,893
2017-06-01 $11.18 $11.53 $11.18 $11.50 $8.00 412,559
2017-05-31 $11.26 $11.29 $11.14 $11.25 $7.83 417,038
2017-05-30 $11.32 $11.38 $11.21 $11.21 $7.80 187,365
2017-05-26 $11.42 $11.42 $11.31 $11.37 $7.91 157,123
2017-05-25 $11.49 $11.52 $11.37 $11.44 $7.96 160,976
2017-05-24 $11.46 $11.62 $11.42 $11.44 $7.96 224,285
2017-05-23 $11.49 $11.53 $11.42 $11.48 $7.99 229,297
2017-05-22 $11.33 $11.47 $11.25 $11.44 $7.96 328,485
2017-05-19 $11.35 $11.40 $11.26 $11.30 $7.87 447,170
2017-05-18 $10.95 $11.32 $10.86 $11.30 $7.87 476,056
2017-05-17 $10.70 $11.06 $10.70 $10.99 $7.65 492,814
2017-05-16 $10.95 $11.06 $10.85 $10.99 $7.65 625,269
2017-05-15 $10.76 $10.99 $10.73 $10.96 $7.63 413,577
2017-05-12 $11.04 $11.06 $10.76 $10.76 $7.49 375,582
2017-05-11 $10.98 $11.05 $10.76 $10.88 $7.57 349,578
2017-05-10 $10.98 $11.11 $10.93 $10.98 $7.64 289,944
2017-05-09 $10.85 $11.13 $10.85 $10.98 $7.64 377,424
2017-05-08 $11.33 $11.38 $11.03 $11.08 $7.71 480,644
2017-05-05 $11.55 $11.55 $11.21 $11.30 $7.87 379,484
2017-05-04 $11.34 $11.51 $10.91 $11.29 $7.86 645,386
2017-05-03 $11.85 $11.85 $11.54 $11.69 $8.14 464,994
2017-05-02 $12.15 $12.20 $11.85 $11.89 $8.28 338,036
2017-05-01 $12.15 $12.16 $12.00 $12.14 $8.45 260,026
2017-04-28 $12.20 $12.20 $11.97 $12.13 $8.44 379,491
2017-04-27 $12.27 $12.28 $12.16 $12.18 $8.48 310,798
2017-04-26 $12.17 $12.45 $12.06 $12.22 $8.51 488,493
2017-04-25 $12.14 $12.27 $12.12 $12.14 $8.45 450,617
2017-04-24 $12.37 $12.39 $12.03 $12.11 $8.43 391,105
2017-04-21 $12.28 $12.41 $12.21 $12.28 $8.55 304,935
2017-04-20 $12.40 $12.42 $12.21 $12.30 $8.56 367,796
2017-04-19 $12.57 $12.67 $12.40 $12.42 $8.64 427,558
2017-04-18 $12.55 $12.71 $12.55 $12.69 $8.70 229,905
2017-04-17 $12.42 $12.60 $12.42 $12.60 $8.64 189,502
2017-04-13 $12.44 $12.54 $12.39 $12.43 $8.52 213,990
2017-04-12 $12.44 $12.50 $12.40 $12.48 $8.56 205,517
2017-04-11 $12.27 $12.50 $12.25 $12.49 $8.56 258,952
2017-04-10 $12.28 $12.32 $12.16 $12.27 $8.41 271,296
2017-04-07 $12.10 $12.33 $12.10 $12.27 $8.41 591,225
2017-04-06 $11.91 $12.16 $11.87 $12.10 $8.30 340,834
2017-04-05 $11.95 $12.15 $11.91 $11.94 $8.19 317,995
2017-04-04 $11.87 $11.97 $11.81 $11.91 $8.17 428,597
2017-04-03 $12.10 $12.11 $11.87 $11.88 $8.14 353,670
2017-03-31 $11.93 $12.17 $11.93 $12.14 $8.32 517,396
2017-03-30 $11.84 $11.97 $11.77 $11.96 $8.20 234,090
2017-03-29 $11.74 $11.86 $11.68 $11.85 $8.12 222,678
2017-03-28 $11.89 $11.89 $11.55 $11.77 $8.07 339,813
2017-03-27 $12.00 $12.00 $11.67 $11.69 $8.01 229,631
2017-03-24 $11.91 $11.99 $11.84 $11.84 $8.12 289,352
2017-03-23 $11.63 $11.95 $11.63 $11.90 $8.16 279,565
2017-03-22 $11.73 $11.81 $11.49 $11.66 $7.99 571,388
2017-03-21 $11.92 $11.93 $11.70 $11.77 $8.07 350,170
2017-03-20 $11.94 $12.00 $11.83 $11.85 $8.12 405,193
2017-03-17 $11.69 $12.06 $11.69 $11.97 $8.21 1,022,164
2017-03-16 $11.41 $11.88 $11.41 $11.71 $8.03 369,717
2017-03-15 $11.52 $11.72 $11.46 $11.61 $7.96 308,809
2017-03-14 $11.47 $11.55 $11.21 $11.46 $7.86 354,412
2017-03-13 $11.56 $11.65 $11.44 $11.51 $7.89 239,926
2017-03-10 $11.63 $11.73 $11.41 $11.53 $7.90 339,402
2017-03-09 $11.90 $12.04 $11.56 $11.58 $7.94 419,973
2017-03-08 $12.28 $12.29 $11.89 $11.91 $8.17 250,596
2017-03-07 $12.41 $12.49 $12.30 $12.34 $8.46 233,719
2017-03-06 $12.35 $12.44 $12.28 $12.41 $8.51 443,888
2017-03-03 $12.44 $12.54 $12.26 $12.47 $8.55 311,792
2017-03-02 $12.43 $12.55 $12.36 $12.54 $8.60 280,501
2017-03-01 $12.63 $12.63 $12.27 $12.49 $8.56 371,383
2017-02-28 $12.84 $12.84 $12.34 $12.39 $8.49 428,802
2017-02-27 $12.48 $12.67 $12.44 $12.62 $8.65 417,278
2017-02-24 $12.45 $12.53 $12.38 $12.49 $8.56 287,686
2017-02-23 $12.45 $12.49 $12.27 $12.49 $8.56 282,397
2017-02-22 $12.29 $12.74 $12.23 $12.38 $8.49 279,169
2017-02-21 $12.24 $12.44 $12.21 $12.40 $8.50 300,934
2017-02-17 $12.24 $12.28 $12.10 $12.25 $8.40 460,035
2017-02-16 $11.98 $12.27 $11.98 $12.16 $8.34 452,337
2017-02-15 $12.13 $12.29 $11.82 $11.98 $8.21 500,634
2017-02-14 $12.40 $12.41 $12.24 $12.37 $8.48 262,272
2017-02-13 $12.49 $12.56 $12.43 $12.52 $8.58 219,861
2017-02-10 $12.46 $12.50 $12.39 $12.50 $8.57 420,407
2017-02-09 $12.47 $12.49 $12.38 $12.41 $8.51 217,118
2017-02-08 $12.46 $12.50 $12.32 $12.38 $8.49 286,162
2017-02-07 $12.48 $12.56 $12.41 $12.47 $8.55 411,615
2017-02-06 $12.47 $12.51 $12.44 $12.47 $8.55 335,727
2017-02-03 $12.68 $12.85 $12.49 $12.51 $8.58 405,475
2017-02-02 $12.48 $12.63 $12.36 $12.54 $8.60 217,938
2017-02-01 $12.77 $12.88 $12.43 $12.47 $8.55 293,957
2017-01-31 $12.70 $12.90 $12.68 $12.75 $8.74 426,539
2017-01-30 $12.79 $12.81 $12.68 $12.70 $8.71 289,600
2017-01-27 $12.97 $12.97 $12.76 $12.87 $8.82 262,206
2017-01-26 $12.99 $13.03 $12.94 $12.96 $8.88 183,027
2017-01-25 $13.03 $13.11 $12.83 $13.00 $8.91 263,628
2017-01-24 $12.95 $13.05 $12.87 $12.98 $8.90 323,472
2017-01-23 $12.88 $12.95 $12.84 $12.92 $8.86 291,801
2017-01-20 $12.78 $12.96 $12.78 $12.85 $8.81 432,083
2017-01-19 $12.80 $12.81 $12.67 $12.80 $8.78 323,429
2017-01-18 $12.49 $12.88 $12.49 $12.83 $8.80 286,675
2017-01-17 $13.25 $13.25 $12.87 $12.92 $8.73 316,598
2017-01-13 $12.71 $13.04 $12.71 $12.89 $8.71 242,905
2017-01-12 $12.63 $12.96 $12.63 $12.92 $8.73 291,274
2017-01-11 $12.92 $12.92 $12.78 $12.89 $8.71 381,904
2017-01-10 $12.71 $12.90 $12.69 $12.89 $8.71 328,216
2017-01-09 $12.95 $12.96 $12.68 $12.68 $8.57 485,867
2017-01-06 $12.87 $13.16 $12.87 $12.99 $8.78 860,759
2017-01-05 $13.25 $13.26 $13.06 $13.15 $8.88 366,250
2017-01-04 $13.10 $13.27 $13.03 $13.26 $8.96 563,184
2017-01-03 $12.78 $13.08 $12.78 $13.02 $8.80 498,761
2016-12-30 $12.82 $13.00 $12.76 $12.96 $8.76 566,678
2016-12-29 $12.65 $12.89 $12.64 $12.79 $8.64 600,022
2016-12-28 $12.55 $12.66 $12.41 $12.63 $8.53 554,725
2016-12-27 $12.64 $12.66 $12.53 $12.57 $8.49 268,775
2016-12-23 $12.36 $12.68 $12.36 $12.60 $8.51 400,543
2016-12-22 $12.66 $12.78 $12.59 $12.59 $8.51 459,728
2016-12-21 $12.91 $13.01 $12.62 $12.62 $8.53 639,917
2016-12-20 $13.00 $13.15 $12.85 $12.94 $8.74 440,897
2016-12-19 $12.81 $12.96 $12.70 $12.95 $8.75 589,387
2016-12-16 $12.65 $12.99 $12.57 $12.87 $8.69 3,210,991
2016-12-15 $12.40 $12.71 $12.37 $12.55 $8.48 1,009,820
2016-12-14 $12.69 $12.73 $12.34 $12.38 $8.36 576,828
2016-12-13 $12.74 $13.00 $12.66 $12.71 $8.59 419,040
2016-12-12 $12.92 $13.05 $12.83 $12.94 $8.74 595,616
2016-12-09 $12.65 $13.01 $12.65 $12.97 $8.76 636,554
2016-12-08 $12.76 $12.90 $12.62 $12.90 $8.71 625,610
2016-12-07 $12.54 $12.83 $12.50 $12.81 $8.65 515,675
2016-12-06 $12.27 $12.56 $12.27 $12.53 $8.46 594,425
2016-12-05 $12.24 $12.40 $12.15 $12.38 $8.36 458,487
2016-12-02 $12.52 $12.68 $12.20 $12.25 $8.28 365,179
2016-12-01 $12.46 $12.63 $12.33 $12.39 $8.37 353,254
2016-11-30 $12.68 $12.80 $12.35 $12.56 $8.49 628,132
2016-11-29 $12.61 $12.82 $12.55 $12.76 $8.62 447,213
2016-11-28 $12.65 $12.73 $12.51 $12.51 $8.45 474,051
2016-11-25 $12.52 $12.70 $12.50 $12.63 $8.53 264,833
2016-11-23 $12.63 $12.66 $12.41 $12.47 $8.42 351,034
2016-11-22 $12.52 $12.82 $12.37 $12.79 $8.64 523,734
2016-11-21 $12.23 $12.44 $12.17 $12.40 $8.38 447,594
2016-11-18 $11.70 $12.25 $11.70 $12.24 $8.27 749,208
2016-11-17 $11.56 $11.97 $11.55 $11.91 $8.05 248,839
2016-11-16 $11.96 $11.96 $11.56 $11.77 $7.95 273,029
2016-11-15 $11.71 $11.99 $11.56 $11.74 $7.93 368,315
2016-11-14 $11.60 $11.96 $11.56 $11.94 $8.07 543,310
2016-11-11 $11.21 $11.67 $11.21 $11.62 $7.85 644,434
2016-11-10 $11.39 $11.47 $10.89 $11.22 $7.58 487,518
2016-11-09 $10.78 $11.33 $10.76 $11.33 $7.65 354,941
2016-11-08 $11.18 $11.30 $11.17 $11.27 $7.61 175,102
2016-11-07 $11.10 $11.23 $10.98 $11.20 $7.57 315,441
2016-11-04 $10.88 $11.02 $10.70 $10.92 $7.38 295,005
2016-11-03 $11.04 $11.25 $10.78 $10.84 $7.32 262,614
2016-11-02 $11.14 $11.34 $11.00 $11.04 $7.46 302,920
2016-11-01 $11.29 $11.50 $11.08 $11.15 $7.53 551,174
2016-10-31 $11.24 $11.58 $11.18 $11.57 $7.82 423,101
2016-10-28 $11.13 $11.25 $11.09 $11.20 $7.57 348,617
2016-10-27 $11.27 $11.33 $11.10 $11.11 $7.51 277,631
2016-10-26 $11.75 $11.75 $11.14 $11.29 $7.63 454,605
2016-10-25 $12.20 $12.20 $11.78 $11.91 $8.05 270,214
2016-10-24 $11.70 $11.98 $11.55 $11.97 $8.09 302,247
2016-10-21 $11.65 $11.84 $11.65 $11.70 $7.90 283,220
2016-10-20 $11.80 $11.84 $11.63 $11.82 $7.99 322,110
2016-10-19 $11.79 $11.95 $11.76 $11.85 $8.01 336,408
2016-10-18 $12.03 $12.07 $11.90 $11.99 $7.97 246,369
2016-10-17 $12.00 $12.02 $11.90 $11.93 $7.93 189,448
2016-10-14 $11.87 $11.98 $11.78 $11.89 $7.91 241,198
2016-10-13 $11.79 $11.98 $11.78 $11.85 $7.88 471,514
2016-10-12 $11.48 $11.80 $11.48 $11.77 $7.83 175,956
2016-10-11 $11.78 $11.80 $11.44 $11.49 $7.64 514,886
2016-10-10 $11.66 $11.83 $11.65 $11.80 $7.85 203,561
2016-10-07 $11.85 $11.89 $11.52 $11.60 $7.71 257,480
2016-10-06 $11.62 $11.78 $11.51 $11.74 $7.81 292,438
2016-10-05 $12.03 $12.03 $11.65 $11.68 $7.77 246,519
2016-10-04 $12.25 $12.25 $11.90 $12.00 $7.98 258,020
2016-10-03 $12.48 $12.51 $12.19 $12.23 $8.13 279,000
2016-09-30 $12.72 $12.77 $12.47 $12.60 $8.38 351,202
2016-09-29 $12.50 $12.74 $12.46 $12.60 $8.38 190,280
2016-09-28 $12.42 $12.79 $12.42 $12.79 $8.50 246,123
2016-09-27 $12.65 $12.94 $12.60 $12.64 $8.40 293,160
2016-09-26 $12.72 $13.08 $12.72 $12.92 $8.59 257,077
2016-09-23 $13.00 $13.08 $12.82 $13.04 $8.67 207,663
2016-09-22 $12.90 $13.07 $12.82 $13.07 $8.69 513,642
2016-09-21 $12.54 $12.70 $12.24 $12.70 $8.44 265,598
2016-09-20 $12.66 $12.66 $12.38 $12.44 $8.27 348,578
2016-09-19 $12.37 $12.55 $12.36 $12.51 $8.32 497,322
2016-09-16 $12.38 $12.40 $12.27 $12.37 $8.22 823,631
2016-09-15 $12.33 $12.42 $12.24 $12.35 $8.21 340,038
2016-09-14 $12.33 $12.43 $12.23 $12.29 $8.17 497,831
2016-09-13 $12.46 $12.47 $12.18 $12.26 $8.15 387,315
2016-09-12 $12.27 $12.57 $12.13 $12.56 $8.35 571,250
2016-09-09 $12.87 $12.87 $12.30 $12.30 $8.18 334,565
2016-09-08 $13.03 $13.04 $12.91 $12.96 $8.62 365,506
2016-09-07 $12.90 $13.09 $12.82 $13.09 $8.70 459,374
2016-09-06 $12.86 $12.98 $12.77 $12.94 $8.60 387,377
2016-09-02 $12.73 $13.06 $12.64 $12.85 $8.54 447,747
2016-09-01 $12.65 $12.73 $12.52 $12.68 $8.43 343,450
2016-08-31 $12.66 $12.67 $12.29 $12.56 $8.35 944,199
2016-08-30 $12.70 $12.71 $12.50 $12.64 $8.40 258,559
2016-08-29 $12.54 $12.75 $12.52 $12.65 $8.41 226,465
2016-08-26 $12.80 $12.84 $12.49 $12.54 $8.34 261,642
2016-08-25 $12.57 $12.79 $12.57 $12.77 $8.49 380,066
2016-08-24 $12.68 $12.71 $12.49 $12.64 $8.40 236,157
2016-08-23 $12.55 $12.72 $12.55 $12.72 $8.46 346,388
2016-08-22 $12.60 $12.63 $12.47 $12.52 $8.32 332,534
2016-08-19 $12.59 $12.64 $12.47 $12.51 $8.32 1,416,361
2016-08-18 $12.43 $12.60 $12.43 $12.57 $8.36 547,005
2016-08-17 $12.50 $12.56 $12.42 $12.47 $8.29 532,215
2016-08-16 $12.40 $12.69 $12.39 $12.53 $8.33 648,532
2016-08-15 $12.58 $12.71 $12.40 $12.43 $8.26 1,473,157
2016-08-12 $12.38 $12.69 $12.38 $12.53 $8.33 1,217,128
2016-08-11 $12.35 $12.86 $12.29 $12.41 $8.25 6,158,880
2016-08-10 $13.07 $13.16 $13.03 $13.15 $8.74 307,126
2016-08-09 $12.95 $13.10 $12.81 $13.07 $8.69 275,302
2016-08-08 $12.81 $12.94 $12.78 $12.92 $8.59 187,588
2016-08-05 $12.80 $12.91 $12.66 $12.81 $8.52 388,520
2016-08-04 $12.81 $12.87 $12.71 $12.77 $8.49 113,997
2016-08-03 $12.71 $12.83 $12.55 $12.77 $8.49 211,404
2016-08-02 $12.89 $12.93 $12.70 $12.73 $8.46 270,841
2016-08-01 $12.65 $12.93 $12.63 $12.92 $8.59 362,382
2016-07-29 $12.71 $13.18 $12.66 $12.82 $8.52 690,183
2016-07-28 $12.19 $12.50 $12.18 $12.43 $8.26 129,296
2016-07-27 $12.40 $12.44 $11.98 $12.18 $8.10 301,409
2016-07-26 $12.50 $12.58 $12.32 $12.37 $8.22 243,760
2016-07-25 $12.44 $12.57 $12.38 $12.43 $8.26 208,468
2016-07-22 $12.72 $12.74 $12.43 $12.43 $8.26 365,917
2016-07-21 $12.49 $12.63 $12.43 $12.60 $8.38 249,193
2016-07-20 $12.35 $12.48 $12.30 $12.48 $8.30 231,664
2016-07-19 $12.61 $12.67 $12.49 $12.54 $8.21 309,642
2016-07-18 $12.50 $12.60 $12.48 $12.57 $8.23 207,637
2016-07-15 $12.42 $12.51 $12.22 $12.44 $8.15 225,639
2016-07-14 $12.52 $12.55 $12.34 $12.35 $8.09 199,173
2016-07-13 $12.56 $12.57 $12.39 $12.54 $8.21 412,346
2016-07-12 $12.44 $12.60 $12.40 $12.49 $8.18 349,772
2016-07-11 $12.27 $12.48 $12.18 $12.48 $8.17 218,870
2016-07-08 $12.11 $12.26 $12.05 $12.26 $8.03 394,913
2016-07-07 $12.22 $12.25 $11.96 $12.02 $7.87 282,147
2016-07-06 $12.23 $12.34 $12.14 $12.24 $8.02 224,014
2016-07-05 $12.27 $12.34 $12.18 $12.26 $8.03 297,824
2016-07-01 $12.27 $12.32 $12.15 $12.18 $7.98 202,879
2016-06-30 $12.19 $12.29 $11.99 $12.27 $8.04 467,320
2016-06-29 $12.09 $12.20 $12.02 $12.19 $7.98 213,462
2016-06-28 $11.65 $12.01 $11.39 $11.97 $7.84 461,821
2016-06-27 $11.53 $11.65 $11.44 $11.56 $7.57 413,682
2016-06-24 $11.53 $11.94 $11.50 $11.65 $7.63 1,488,466
2016-06-23 $11.98 $12.00 $11.92 $12.00 $7.86 214,694
2016-06-22 $11.88 $11.96 $11.79 $11.88 $7.78 275,081
2016-06-21 $11.95 $12.03 $11.90 $11.90 $7.79 190,956
2016-06-20 $11.95 $12.13 $11.93 $11.95 $7.83 351,669
2016-06-17 $12.02 $12.02 $11.85 $11.90 $7.79 704,165
2016-06-16 $11.95 $12.03 $11.87 $11.99 $7.85 278,408
2016-06-15 $11.94 $12.05 $11.92 $11.97 $7.84 236,429
2016-06-14 $12.10 $12.13 $11.90 $11.94 $7.82 219,316
2016-06-13 $12.15 $12.21 $12.00 $12.09 $7.92 204,567
2016-06-10 $12.30 $12.32 $12.10 $12.10 $7.92 299,945
2016-06-09 $11.96 $12.23 $11.94 $12.23 $8.01 263,867
2016-06-08 $11.81 $12.00 $11.78 $11.99 $7.85 180,837
2016-06-07 $11.75 $11.83 $11.71 $11.78 $7.72 157,007
2016-06-06 $11.72 $11.83 $11.59 $11.69 $7.66 211,353
2016-06-03 $11.75 $11.78 $11.59 $11.74 $7.69 233,422
2016-06-02 $11.54 $11.60 $11.49 $11.60 $7.60 165,264
2016-06-01 $11.31 $11.57 $11.31 $11.57 $7.58 205,329
2016-05-31 $11.36 $11.47 $11.28 $11.41 $7.47 346,826
2016-05-27 $11.27 $11.45 $11.26 $11.45 $7.50 182,464
2016-05-26 $11.14 $11.26 $11.08 $11.23 $7.35 125,608
2016-05-25 $11.25 $11.28 $11.03 $11.08 $7.26 179,259
2016-05-24 $10.90 $11.22 $10.90 $11.22 $7.35 264,580
2016-05-23 $10.93 $10.95 $10.77 $10.81 $7.08 233,223
2016-05-20 $10.65 $10.90 $10.62 $10.88 $7.13 275,460
2016-05-19 $10.62 $10.70 $10.52 $10.65 $6.97 142,878
2016-05-18 $10.91 $10.92 $10.58 $10.71 $7.01 166,910
2016-05-17 $11.20 $11.20 $10.78 $10.86 $7.11 308,304
2016-05-16 $11.21 $11.30 $11.12 $11.19 $7.33 165,244
2016-05-13 $11.26 $11.27 $11.08 $11.15 $7.30 311,493
2016-05-12 $11.30 $11.32 $11.15 $11.24 $7.36 195,736
2016-05-11 $11.31 $11.31 $11.13 $11.20 $7.34 175,742
2016-05-10 $11.40 $11.40 $11.23 $11.31 $7.41 133,592
2016-05-09 $11.12 $11.35 $11.12 $11.33 $7.42 139,481
2016-05-06 $10.97 $11.15 $10.91 $11.15 $7.30 282,515
2016-05-05 $10.97 $11.05 $10.93 $10.94 $7.16 131,717
2016-05-04 $10.86 $11.08 $10.83 $10.99 $7.20 215,884
2016-05-03 $10.84 $10.92 $10.75 $10.88 $7.13 143,426
2016-05-02 $10.67 $10.96 $10.56 $10.96 $7.18 305,116
2016-04-29 $10.60 $10.68 $10.49 $10.62 $6.96 239,650
2016-04-28 $10.73 $10.85 $10.62 $10.66 $6.98 239,636
2016-04-27 $11.46 $11.46 $10.50 $10.76 $7.05 421,493
2016-04-26 $10.93 $11.21 $10.85 $11.21 $7.34 409,100
2016-04-25 $10.84 $10.94 $10.77 $10.93 $7.16 305,699
2016-04-22 $10.80 $10.89 $10.74 $10.84 $7.10 276,560
2016-04-21 $10.68 $10.79 $10.57 $10.71 $7.01 365,349
2016-04-20 $10.97 $10.97 $10.76 $10.76 $7.05 184,408
2016-04-19 $11.12 $11.17 $11.00 $11.11 $7.15 337,827
2016-04-18 $10.95 $11.07 $10.89 $11.05 $7.11 171,754
2016-04-15 $10.78 $11.08 $10.75 $11.02 $7.09 244,514
2016-04-14 $10.78 $10.84 $10.69 $10.83 $6.97 191,754
2016-04-13 $10.77 $10.88 $10.69 $10.77 $6.93 231,088
2016-04-12 $10.61 $10.92 $10.58 $10.72 $6.90 211,456
2016-04-11 $10.52 $10.69 $10.52 $10.54 $6.78 255,718
2016-04-08 $10.44 $10.57 $10.41 $10.50 $6.76 145,937
2016-04-07 $10.58 $10.64 $10.32 $10.39 $6.69 549,978
2016-04-06 $10.58 $10.68 $10.57 $10.66 $6.86 191,753
2016-04-05 $10.65 $10.69 $10.59 $10.63 $6.84 277,579
2016-04-04 $10.56 $10.72 $10.56 $10.70 $6.89 289,431
2016-04-01 $10.57 $10.68 $10.53 $10.57 $6.80 307,288
2016-03-31 $10.58 $10.66 $10.53 $10.61 $6.83 388,827
2016-03-30 $10.48 $10.70 $10.45 $10.55 $6.79 408,679
2016-03-29 $10.17 $10.91 $10.16 $10.49 $6.75 649,148
2016-03-28 $10.05 $10.22 $10.05 $10.21 $6.57 173,967
2016-03-24 $9.97 $10.07 $9.82 $10.06 $6.47 202,104
2016-03-23 $10.22 $10.28 $10.00 $10.02 $6.45 293,905
2016-03-22 $10.29 $10.29 $10.10 $10.28 $6.62 183,263
2016-03-21 $10.22 $10.33 $10.16 $10.24 $6.59 332,929
2016-03-18 $10.30 $10.30 $10.15 $10.23 $6.58 548,038
2016-03-17 $10.06 $10.24 $9.97 $10.24 $6.59 330,585
2016-03-16 $9.90 $10.02 $9.83 $9.96 $6.41 204,842
2016-03-15 $9.91 $9.93 $9.79 $9.88 $6.36 183,100
2016-03-14 $9.96 $10.03 $9.87 $9.96 $6.41 163,705
2016-03-11 $9.84 $9.96 $9.77 $9.96 $6.41 323,256
2016-03-10 $9.98 $9.98 $9.63 $9.71 $6.25 200,260
2016-03-09 $9.97 $10.11 $9.86 $9.91 $6.38 263,066
2016-03-08 $9.94 $10.01 $9.89 $9.93 $6.39 370,639
2016-03-07 $9.83 $10.01 $9.79 $10.01 $6.44 441,178
2016-03-04 $9.75 $9.86 $9.71 $9.86 $6.35 355,688
2016-03-03 $9.75 $9.82 $9.60 $9.80 $6.31 354,015
2016-03-02 $9.44 $9.81 $9.41 $9.69 $6.24 348,344
2016-03-01 $9.58 $9.61 $9.48 $9.57 $6.16 289,687
2016-02-29 $9.47 $9.64 $9.42 $9.51 $6.12 459,433
2016-02-26 $9.78 $9.81 $9.42 $9.46 $6.09 266,922
2016-02-25 $9.40 $9.65 $9.36 $9.63 $6.20 309,576
2016-02-24 $9.13 $9.34 $9.03 $9.34 $6.01 383,509
2016-02-23 $9.27 $9.32 $9.12 $9.25 $5.95 293,542
2016-02-22 $9.22 $9.38 $9.20 $9.28 $5.97 294,419
2016-02-19 $9.17 $9.29 $9.10 $9.17 $5.90 463,327
2016-02-18 $9.25 $9.25 $8.97 $9.18 $5.91 525,657
2016-02-17 $9.12 $9.42 $8.75 $9.26 $5.96 494,705
2016-02-16 $8.81 $9.04 $8.75 $8.98 $5.78 350,948
2016-02-12 $8.85 $8.93 $8.67 $8.81 $5.67 303,490
2016-02-11 $8.87 $8.90 $8.70 $8.81 $5.67 208,834
2016-02-10 $8.86 $9.09 $8.84 $8.93 $5.75 490,469
2016-02-09 $9.05 $9.16 $8.78 $8.83 $5.68 421,490
2016-02-08 $9.12 $9.24 $8.88 $9.18 $5.91 332,403
2016-02-05 $9.30 $9.34 $9.16 $9.16 $5.90 393,171
2016-02-04 $9.39 $9.44 $9.31 $9.33 $6.00 286,886
2016-02-03 $9.52 $9.68 $9.31 $9.40 $6.05 300,456
2016-02-02 $9.53 $9.53 $9.34 $9.48 $6.10 288,769
2016-02-01 $9.66 $9.69 $9.22 $9.60 $6.18 270,609
2016-01-29 $9.49 $9.76 $9.45 $9.76 $6.28 568,329
2016-01-28 $9.46 $9.55 $9.39 $9.46 $6.09 247,659
2016-01-27 $9.64 $9.66 $9.35 $9.39 $6.04 250,872
2016-01-26 $9.40 $9.69 $9.36 $9.69 $6.24 348,255
2016-01-25 $9.49 $9.55 $9.30 $9.36 $6.02 338,226
2016-01-22 $9.32 $9.56 $9.29 $9.49 $6.11 462,492
2016-01-21 $9.43 $9.58 $9.25 $9.28 $5.97 326,573
2016-01-20 $9.53 $9.57 $9.06 $9.38 $6.04 478,963
2016-01-19 $9.83 $9.98 $9.50 $9.85 $6.21 384,244
2016-01-15 $9.90 $9.97 $9.75 $9.93 $6.26 462,025
2016-01-14 $9.88 $10.09 $9.77 $10.07 $6.35 479,353
2016-01-13 $10.00 $10.09 $9.77 $9.85 $6.21 279,743
2016-01-12 $10.24 $10.43 $9.92 $10.00 $6.31 374,303
2016-01-11 $9.93 $10.29 $9.93 $10.19 $6.43 435,499
2016-01-08 $10.02 $10.15 $9.92 $9.94 $6.27 355,273
2016-01-07 $10.44 $10.44 $10.09 $10.09 $6.36 244,307
2016-01-06 $10.37 $10.57 $10.37 $10.44 $6.59 331,591
2016-01-05 $10.30 $10.52 $10.24 $10.48 $6.61 240,758
2016-01-04 $10.22 $10.28 $10.07 $10.28 $6.48 334,893
2015-12-31 $10.41 $10.42 $10.24 $10.35 $6.53 307,272
2015-12-30 $10.47 $10.52 $10.37 $10.41 $6.57 187,699
2015-12-29 $10.41 $10.52 $10.36 $10.52 $6.64 353,667
2015-12-28 $10.26 $10.42 $10.20 $10.42 $6.57 360,310
2015-12-24 $10.30 $10.34 $10.22 $10.30 $6.50 177,023
2015-12-23 $10.34 $10.34 $10.18 $10.24 $6.46 376,982
2015-12-22 $10.27 $10.37 $10.24 $10.28 $6.48 517,376
2015-12-21 $10.41 $10.41 $10.16 $10.26 $6.47 569,429
2015-12-18 $10.10 $10.29 $10.03 $10.26 $6.47 1,852,140
2015-12-17 $10.13 $10.13 $10.03 $10.09 $6.36 353,325
2015-12-16 $9.89 $10.14 $9.85 $10.13 $6.39 421,678
2015-12-15 $9.55 $9.89 $9.55 $9.89 $6.24 367,206
2015-12-14 $9.70 $9.81 $9.45 $9.54 $6.02 453,056
2015-12-11 $9.62 $9.73 $9.60 $9.68 $6.11 507,501
2015-12-10 $9.85 $9.95 $9.77 $9.80 $6.18 316,102
2015-12-09 $9.82 $9.95 $9.70 $9.77 $6.16 215,158
2015-12-08 $9.87 $9.95 $9.80 $9.83 $6.20 245,417
2015-12-07 $10.02 $10.02 $9.79 $9.89 $6.24 311,494
2015-12-04 $10.03 $10.16 $9.97 $10.00 $6.31 241,884
2015-12-03 $10.22 $10.22 $9.98 $9.98 $6.30 373,224
2015-12-02 $10.43 $10.43 $10.16 $10.17 $6.42 431,448
2015-12-01 $10.54 $10.67 $10.50 $10.58 $6.67 194,813
2015-11-30 $10.60 $10.84 $10.44 $10.47 $6.60 407,829
2015-11-27 $10.40 $10.60 $10.31 $10.60 $6.69 119,317
2015-11-25 $10.39 $10.42 $10.35 $10.42 $6.57 160,384
2015-11-24 $10.36 $10.42 $10.25 $10.41 $6.57 173,096
2015-11-23 $10.40 $10.47 $10.36 $10.41 $6.57 193,292
2015-11-20 $10.41 $10.50 $10.34 $10.42 $6.57 273,488
2015-11-19 $10.23 $10.34 $10.15 $10.33 $6.52 158,928
2015-11-18 $10.22 $10.25 $10.09 $10.24 $6.46 254,637
2015-11-17 $10.10 $10.24 $10.09 $10.15 $6.40 169,829
2015-11-16 $10.04 $10.14 $10.04 $10.12 $6.38 201,270
2015-11-13 $10.10 $10.22 $10.06 $10.08 $6.36 188,858
2015-11-12 $10.28 $10.28 $10.09 $10.16 $6.41 235,231
2015-11-11 $10.26 $10.31 $10.18 $10.26 $6.47 129,093
2015-11-10 $10.15 $10.30 $10.12 $10.27 $6.48 327,123
2015-11-09 $10.24 $10.31 $10.02 $10.12 $6.38 313,405
2015-11-06 $10.40 $10.46 $10.16 $10.29 $6.49 358,241
2015-11-05 $10.43 $10.53 $10.35 $10.53 $6.64 305,521
2015-11-04 $10.46 $10.50 $10.33 $10.41 $6.57 208,989
2015-11-03 $10.56 $10.57 $10.40 $10.47 $6.60 267,793
2015-11-02 $10.47 $10.56 $10.27 $10.56 $6.66 467,391
2015-10-30 $11.48 $11.48 $10.40 $10.42 $6.57 537,243
2015-10-29 $10.65 $10.66 $10.47 $10.59 $6.68 562,089
2015-10-28 $11.31 $11.49 $10.43 $10.50 $6.62 1,003,655
2015-10-27 $11.62 $11.62 $11.33 $11.35 $7.16 526,271
2015-10-26 $11.47 $11.51 $11.40 $11.48 $7.24 267,194
2015-10-23 $11.58 $11.67 $11.36 $11.49 $7.25 200,565
2015-10-22 $11.56 $11.62 $11.41 $11.55 $7.29 330,738
2015-10-21 $11.58 $11.61 $11.39 $11.46 $7.23 210,105
2015-10-20 $11.70 $11.77 $11.61 $11.70 $7.26 319,890
2015-10-19 $11.75 $11.81 $11.63 $11.67 $7.24 446,113
2015-10-16 $11.64 $11.65 $11.53 $11.63 $7.22 337,381
2015-10-15 $11.34 $11.51 $11.31 $11.50 $7.14 266,657
2015-10-14 $11.39 $11.48 $11.30 $11.31 $7.02 253,245
2015-10-13 $11.45 $11.54 $11.35 $11.41 $7.08 224,264
2015-10-12 $11.38 $11.53 $11.35 $11.46 $7.11 222,970
2015-10-09 $11.39 $11.39 $11.26 $11.31 $7.02 262,805
2015-10-08 $11.31 $11.40 $11.21 $11.37 $7.06 355,439
2015-10-07 $11.37 $11.37 $11.10 $11.29 $7.01 532,671
2015-10-06 $11.07 $11.17 $11.01 $11.07 $6.87 296,877
2015-10-05 $10.90 $11.06 $10.84 $11.06 $6.86 314,264
2015-10-02 $10.71 $10.87 $10.65 $10.87 $6.74 482,115
2015-10-01 $10.73 $10.80 $10.63 $10.77 $6.68 309,714
2015-09-30 $10.83 $10.90 $10.73 $10.75 $6.67 526,697
2015-09-29 $10.67 $10.88 $10.67 $10.76 $6.68 358,415
2015-09-28 $10.75 $10.79 $10.58 $10.68 $6.63 389,548
2015-09-25 $10.68 $10.86 $10.62 $10.76 $6.68 365,319
2015-09-24 $10.64 $10.74 $10.57 $10.64 $6.60 434,174
2015-09-23 $10.54 $10.69 $10.54 $10.65 $6.61 568,790
2015-09-22 $10.72 $10.78 $10.35 $10.54 $6.54 5,896,436
2015-09-21 $10.75 $10.89 $10.70 $10.71 $6.65 777,988
2015-09-18 $10.64 $10.82 $10.63 $10.71 $6.65 807,334
2015-09-17 $10.63 $10.91 $10.60 $10.74 $6.66 361,198
2015-09-16 $10.51 $10.71 $10.51 $10.66 $6.61 326,753
2015-09-15 $10.43 $10.55 $10.37 $10.47 $6.50 327,009
2015-09-14 $10.52 $10.52 $10.44 $10.45 $6.48 175,110
2015-09-11 $10.29 $10.52 $10.29 $10.46 $6.49 318,535
2015-09-10 $10.25 $10.49 $10.25 $10.36 $6.43 337,471
2015-09-09 $10.40 $10.43 $10.27 $10.28 $6.38 283,048
2015-09-08 $10.30 $10.36 $10.25 $10.31 $6.40 190,381
2015-09-04 $10.32 $10.38 $10.17 $10.22 $6.34 323,893
2015-09-03 $10.41 $10.47 $10.37 $10.42 $6.47 253,129
2015-09-02 $10.27 $10.41 $10.24 $10.35 $6.42 482,419
2015-09-01 $10.30 $10.40 $10.18 $10.22 $6.34 292,820
2015-08-31 $10.59 $10.63 $10.38 $10.41 $6.46 568,094
2015-08-28 $10.59 $10.65 $10.53 $10.62 $6.59 223,918

Franklin Street Properties Corp (FSP) News Headlines

Recent Franklin Street Properties Corp (FSP) News

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.