Gilat Satellite Networks (GILT) Exchange: NASDAQ

Data as of April 19, 2024

$5.36 ($-0.10) -1.83%

Gilat Satellite Networks - Daily Information
Click for more stock information on Gilat Satellite Networks.
Daily Information Data
Date April 19, 2024
Open $5.40
Previous Close $5.36
High $5.43
Low $5.32
Adjusted Open $5.40
Previous Adjusted Close $5.36
Adjusted High $5.43
Adjusted Low $5.32

About Gilat Satellite Networks (GILT)

Gilat Satellite Networks Ltd (GILT) is an Israeli-based provider of services and communications solutions using satellite and terrestrial based networks. Founded in 1987, the company has provided services and solutions in over 130 countries across the globe. Gilat Satellite Networks is a public company listed on the Nasdaq Stock Exchange and is headquartered in Petah Tikva, Israel. The company has a long history of operating in the government and aeronautical markets, with many successful projects under its belt. Gilat has positioned itself as a leader in the VSAT and Enterprise Networks markets, which it is actively pursuing. It has a broad portfolio of products for both enterprise and consumer services, which can be adapted for any sector. Gilat has further evolved in the defense and security markets, where it’s innovative next generation products and solutions have been used by customers such as the US Department of Defense. Moreover, Gilat provides cellular backhaul capabilities with its E-series product and is expanding its portfolio in the Ground Segment segment. It continues to drive innovation in the communication industry and is known for its customer service, reliability, cost efficiency and performance. By investing in advanced research and development initiatives, Gilat aims to remain at the forefront of the industry and provide best-in-class solutions.

Historical Stock Data for Gilat Satellite Networks (GILT)

Date Open High Low Close Adj.Close Volume
2024-04-16 $5.40 $5.43 $5.32 $5.36 $5.36 318,504
2024-04-15 $5.55 $5.58 $5.43 $5.46 $5.46 165,879
2024-04-12 $5.66 $5.69 $5.57 $5.60 $5.60 255,590
2024-04-11 $5.70 $5.77 $5.67 $5.73 $5.73 195,237
2024-04-10 $5.87 $5.91 $5.71 $5.76 $5.76 426,324
2024-04-09 $5.94 $6.20 $5.92 $5.95 $5.95 295,644
2024-04-08 $6.07 $6.09 $5.90 $5.94 $5.94 79,094
2024-04-05 $6.15 $6.16 $6.00 $6.09 $6.09 86,723
2024-04-04 $6.01 $6.38 $6.01 $6.15 $6.15 272,603
2024-04-03 $5.86 $6.10 $5.77 $6.01 $6.01 708,015
2024-04-02 $5.60 $5.84 $5.57 $5.72 $5.72 201,000
2024-04-01 $5.53 $5.62 $5.43 $5.47 $5.47 213,065
2024-03-28 $5.27 $5.45 $5.27 $5.43 $5.43 95,948
2024-03-27 $5.29 $5.32 $5.25 $5.29 $5.29 113,435
2024-03-26 $5.42 $5.45 $5.26 $5.28 $5.28 115,473
2024-03-25 $5.42 $5.50 $5.40 $5.43 $5.43 72,016
2024-03-22 $5.53 $5.55 $5.41 $5.49 $5.49 85,221
2024-03-21 $5.69 $5.72 $5.55 $5.57 $5.57 92,216
2024-03-20 $5.51 $5.69 $5.51 $5.68 $5.68 91,144
2024-03-19 $5.55 $5.55 $5.48 $5.51 $5.51 61,650
2024-03-18 $5.60 $5.63 $5.51 $5.56 $5.56 106,588
2024-03-15 $5.52 $5.58 $5.48 $5.57 $5.57 78,159
2024-03-14 $5.47 $5.69 $5.39 $5.55 $5.55 168,432
2024-03-13 $5.57 $5.61 $5.45 $5.48 $5.48 153,147
2024-03-12 $5.55 $5.62 $5.55 $5.55 $5.55 82,590
2024-03-11 $5.62 $5.64 $5.55 $5.57 $5.57 93,688
2024-03-08 $5.61 $5.68 $5.59 $5.64 $5.64 106,795
2024-03-07 $5.75 $5.80 $5.60 $5.62 $5.62 91,077
2024-03-06 $5.75 $5.80 $5.63 $5.77 $5.77 419,919
2024-03-05 $5.77 $5.77 $5.57 $5.60 $5.60 151,501
2024-03-04 $5.90 $5.94 $5.73 $5.80 $5.80 275,165
2024-03-01 $5.82 $5.90 $5.82 $5.87 $5.87 117,856
2024-02-29 $5.90 $6.02 $5.83 $5.83 $5.83 207,632
2024-02-28 $5.86 $5.93 $5.82 $5.82 $5.82 150,607
2024-02-27 $6.00 $6.00 $5.85 $5.91 $5.91 189,104
2024-02-26 $6.16 $6.18 $5.77 $6.00 $6.00 658,670
2024-02-23 $6.29 $6.34 $6.24 $6.33 $6.33 91,829
2024-02-22 $6.34 $6.41 $6.30 $6.32 $6.32 93,649
2024-02-21 $6.22 $6.33 $6.20 $6.30 $6.30 120,024
2024-02-20 $6.28 $6.34 $6.21 $6.22 $6.22 100,089
2024-02-16 $6.40 $6.42 $6.25 $6.32 $6.32 137,995
2024-02-15 $6.52 $6.56 $6.42 $6.44 $6.44 75,921
2024-02-14 $6.56 $6.60 $6.49 $6.50 $6.50 312,253
2024-02-13 $6.38 $6.51 $6.38 $6.50 $6.50 142,886
2024-02-12 $6.48 $6.55 $6.47 $6.51 $6.51 155,345
2024-02-09 $6.50 $6.55 $6.44 $6.50 $6.50 250,983
2024-02-08 $6.50 $6.57 $6.47 $6.51 $6.51 160,837
2024-02-07 $6.45 $6.46 $6.35 $6.43 $6.43 190,533
2024-02-06 $6.29 $6.50 $6.25 $6.50 $6.50 146,672
2024-02-05 $6.25 $6.32 $6.17 $6.25 $6.25 118,640
2024-02-02 $6.25 $6.45 $6.25 $6.34 $6.34 123,774
2024-02-01 $6.41 $6.49 $6.18 $6.25 $6.25 250,895
2024-01-31 $6.33 $6.49 $6.31 $6.33 $6.33 122,178
2024-01-30 $6.61 $6.61 $6.33 $6.34 $6.34 140,700
2024-01-29 $6.43 $6.66 $6.42 $6.64 $6.64 149,157
2024-01-26 $6.38 $6.44 $6.37 $6.41 $6.41 53,130
2024-01-25 $6.30 $6.42 $6.25 $6.38 $6.38 90,899
2024-01-24 $6.22 $6.30 $6.18 $6.26 $6.26 127,302
2024-01-23 $6.17 $6.23 $6.04 $6.17 $6.17 89,999
2024-01-22 $5.93 $6.15 $5.90 $6.13 $6.13 225,889
2024-01-19 $5.89 $5.95 $5.79 $5.93 $5.93 264,684
2024-01-18 $5.91 $5.96 $5.78 $5.86 $5.86 151,657
2024-01-17 $5.81 $5.93 $5.81 $5.88 $5.88 71,884
2024-01-16 $5.81 $5.84 $5.71 $5.77 $5.77 63,244
2024-01-12 $5.79 $5.89 $5.73 $5.82 $5.82 42,087
2024-01-11 $5.96 $5.96 $5.73 $5.76 $5.76 150,427
2024-01-10 $5.99 $6.03 $5.96 $5.98 $5.98 44,717
2024-01-09 $5.95 $6.11 $5.95 $6.03 $6.03 73,863
2024-01-08 $5.93 $6.07 $5.92 $6.03 $6.03 81,648
2024-01-05 $6.00 $6.03 $5.93 $5.98 $5.98 46,995
2024-01-04 $5.99 $6.08 $5.91 $6.03 $6.03 99,879
2024-01-03 $6.07 $6.08 $5.91 $5.93 $5.93 164,447
2024-01-02 $6.14 $6.24 $6.12 $6.19 $6.19 115,953
2023-12-29 $6.15 $6.23 $6.11 $6.11 $6.11 65,906
2023-12-28 $6.11 $6.19 $6.10 $6.17 $6.17 106,634
2023-12-27 $6.30 $6.30 $6.12 $6.18 $6.18 102,986
2023-12-26 $6.22 $6.33 $6.22 $6.31 $6.31 87,718
2023-12-22 $6.17 $6.30 $6.17 $6.25 $6.25 106,490
2023-12-21 $6.20 $6.24 $6.15 $6.17 $6.17 110,958
2023-12-20 $6.15 $6.28 $6.12 $6.15 $6.15 94,379
2023-12-19 $6.20 $6.22 $6.13 $6.18 $6.18 57,924
2023-12-18 $6.07 $6.20 $6.06 $6.15 $6.15 109,140
2023-12-15 $6.19 $6.23 $6.06 $6.11 $6.11 166,672
2023-12-14 $6.31 $6.39 $6.23 $6.23 $6.23 86,859
2023-12-13 $6.30 $6.34 $6.18 $6.30 $6.30 119,204
2023-12-12 $6.39 $6.39 $6.28 $6.30 $6.30 71,350
2023-12-11 $6.58 $6.58 $6.40 $6.43 $6.43 127,494
2023-12-08 $6.57 $6.73 $6.55 $6.63 $6.63 95,954
2023-12-07 $6.50 $6.80 $6.48 $6.80 $6.80 206,497
2023-12-06 $6.35 $6.46 $6.32 $6.36 $6.36 77,169
2023-12-05 $6.29 $6.30 $6.17 $6.21 $6.21 105,233
2023-12-04 $6.36 $6.40 $6.25 $6.31 $6.31 123,711
2023-12-01 $6.38 $6.45 $6.32 $6.35 $6.35 47,101
2023-11-30 $6.39 $6.44 $6.34 $6.39 $6.39 45,176
2023-11-29 $6.42 $6.50 $6.41 $6.47 $6.47 44,116
2023-11-28 $6.41 $6.43 $6.36 $6.40 $6.40 40,759
2023-11-27 $6.37 $6.47 $6.33 $6.41 $6.41 100,521
2023-11-24 $6.22 $6.34 $6.22 $6.32 $6.32 21,050
2023-11-22 $6.33 $6.38 $6.23 $6.26 $6.26 48,605
2023-11-21 $6.26 $6.33 $6.26 $6.28 $6.28 52,169
2023-11-20 $6.34 $6.38 $6.26 $6.30 $6.30 46,097
2023-11-17 $6.32 $6.40 $6.27 $6.40 $6.40 45,411
2023-11-16 $6.42 $6.46 $6.28 $6.30 $6.30 75,539
2023-11-15 $6.25 $6.37 $6.22 $6.32 $6.32 81,255
2023-11-14 $6.03 $6.18 $6.03 $6.17 $6.17 87,618
2023-11-13 $5.93 $5.98 $5.88 $5.94 $5.94 78,303
2023-11-10 $5.92 $6.06 $5.89 $6.02 $6.02 59,024
2023-11-09 $6.14 $6.17 $5.91 $5.91 $5.91 60,855
2023-11-08 $6.15 $6.21 $6.04 $6.10 $6.10 126,119
2023-11-07 $6.28 $6.28 $5.83 $6.01 $6.01 260,609
2023-11-06 $6.41 $6.50 $6.35 $6.42 $6.42 92,695
2023-11-03 $6.39 $6.51 $6.35 $6.45 $6.45 78,768
2023-11-02 $6.50 $6.55 $6.28 $6.32 $6.32 84,975
2023-11-01 $6.19 $6.31 $6.18 $6.31 $6.31 149,847
2023-10-31 $5.90 $6.02 $5.88 $6.01 $6.01 109,471
2023-10-30 $5.66 $5.85 $5.65 $5.83 $5.83 117,567
2023-10-27 $5.61 $5.65 $5.52 $5.52 $5.52 67,670
2023-10-26 $5.58 $5.71 $5.58 $5.64 $5.64 83,983
2023-10-25 $5.69 $5.80 $5.66 $5.67 $5.67 77,965
2023-10-24 $5.77 $5.83 $5.70 $5.76 $5.76 107,051
2023-10-23 $5.88 $5.95 $5.79 $5.83 $5.83 197,389
2023-10-20 $6.04 $6.08 $6.02 $6.05 $6.05 72,987
2023-10-19 $6.08 $6.11 $6.00 $6.02 $6.02 139,426
2023-10-18 $6.17 $6.20 $6.11 $6.18 $6.18 100,839
2023-10-17 $6.08 $6.24 $6.05 $6.20 $6.20 93,057
2023-10-16 $6.14 $6.25 $6.09 $6.15 $6.15 182,266
2023-10-13 $6.31 $6.41 $6.13 $6.18 $6.18 63,930
2023-10-12 $6.33 $6.38 $6.28 $6.33 $6.33 103,897
2023-10-11 $6.35 $6.45 $6.34 $6.38 $6.38 81,041
2023-10-10 $6.17 $6.43 $6.17 $6.35 $6.35 91,171
2023-10-09 $6.07 $6.23 $5.99 $6.12 $6.12 220,208
2023-10-06 $6.36 $6.42 $6.28 $6.37 $6.37 54,268
2023-10-05 $6.39 $6.43 $6.37 $6.39 $6.39 99,808
2023-10-04 $6.35 $6.45 $6.25 $6.42 $6.42 173,051
2023-10-03 $6.38 $6.43 $6.33 $6.34 $6.34 85,849
2023-10-02 $6.43 $6.56 $6.38 $6.41 $6.41 115,510
2023-09-29 $6.43 $6.44 $6.35 $6.43 $6.43 62,182
2023-09-28 $6.33 $6.50 $6.33 $6.44 $6.44 50,090
2023-09-27 $6.31 $6.39 $6.26 $6.29 $6.29 105,875
2023-09-26 $6.30 $6.38 $6.27 $6.30 $6.30 62,905
2023-09-25 $6.40 $6.46 $6.31 $6.38 $6.38 74,611
2023-09-22 $6.46 $6.57 $6.41 $6.42 $6.42 38,733
2023-09-21 $6.43 $6.53 $6.43 $6.46 $6.46 61,339
2023-09-20 $6.63 $6.65 $6.48 $6.52 $6.52 57,079
2023-09-19 $6.45 $6.62 $6.45 $6.58 $6.58 109,272
2023-09-18 $6.44 $6.48 $6.38 $6.44 $6.44 73,024
2023-09-15 $6.49 $6.55 $6.40 $6.43 $6.43 46,927
2023-09-14 $6.46 $6.64 $6.38 $6.53 $6.53 105,627
2023-09-13 $6.52 $6.63 $6.49 $6.51 $6.51 79,940
2023-09-12 $6.52 $6.60 $6.48 $6.56 $6.56 59,826
2023-09-11 $6.52 $6.59 $6.41 $6.48 $6.48 84,123
2023-09-08 $6.43 $6.48 $6.38 $6.40 $6.40 68,203
2023-09-07 $6.45 $6.50 $6.42 $6.47 $6.47 71,877
2023-09-06 $6.59 $6.63 $6.50 $6.51 $6.51 90,426
2023-09-05 $6.68 $6.75 $6.61 $6.63 $6.63 72,971
2023-09-01 $6.65 $6.74 $6.58 $6.71 $6.71 108,932
2023-08-31 $6.84 $6.87 $6.65 $6.66 $6.66 93,178
2023-08-30 $6.49 $6.92 $6.49 $6.81 $6.81 187,838
2023-08-29 $6.51 $6.59 $6.47 $6.53 $6.53 84,914
2023-08-28 $6.46 $6.65 $6.46 $6.54 $6.54 109,502
2023-08-25 $6.50 $6.56 $6.45 $6.50 $6.50 49,975
2023-08-24 $6.73 $6.73 $6.48 $6.49 $6.49 64,914
2023-08-23 $6.60 $6.79 $6.60 $6.70 $6.70 60,659
2023-08-22 $6.60 $6.66 $6.54 $6.61 $6.61 68,812
2023-08-21 $6.62 $6.70 $6.46 $6.57 $6.57 131,901
2023-08-18 $6.78 $6.83 $6.61 $6.70 $6.70 103,352
2023-08-17 $6.72 $6.88 $6.66 $6.79 $6.79 137,790
2023-08-16 $6.61 $6.72 $6.59 $6.69 $6.69 142,916
2023-08-15 $6.77 $6.86 $6.60 $6.64 $6.64 124,092
2023-08-14 $6.81 $6.97 $6.78 $6.81 $6.81 106,972
2023-08-11 $6.84 $6.99 $6.77 $6.96 $6.96 82,395
2023-08-10 $6.90 $7.10 $6.85 $6.86 $6.86 135,533
2023-08-09 $7.06 $7.06 $6.73 $6.91 $6.91 340,054
2023-08-08 $6.72 $7.16 $6.56 $7.01 $7.01 536,691
2023-08-07 $6.35 $6.37 $6.20 $6.29 $6.29 104,960
2023-08-04 $6.23 $6.33 $6.20 $6.27 $6.27 95,234
2023-08-03 $6.26 $6.44 $6.25 $6.27 $6.27 87,030
2023-08-02 $6.32 $6.37 $6.23 $6.29 $6.29 114,336
2023-08-01 $6.17 $6.37 $6.17 $6.33 $6.33 103,888
2023-07-31 $6.06 $6.32 $6.06 $6.23 $6.23 144,856
2023-07-28 $6.01 $6.11 $6.01 $6.05 $6.05 53,254
2023-07-27 $6.07 $6.13 $6.00 $6.01 $6.01 94,805
2023-07-26 $6.08 $6.12 $6.02 $6.10 $6.10 68,576
2023-07-25 $6.22 $6.22 $5.98 $6.03 $6.03 190,083
2023-07-24 $6.32 $6.45 $6.28 $6.37 $6.37 110,397
2023-07-21 $6.37 $6.44 $6.32 $6.37 $6.37 73,548
2023-07-20 $6.63 $6.63 $6.31 $6.31 $6.31 210,936
2023-07-19 $6.70 $6.75 $6.54 $6.60 $6.60 121,220
2023-07-18 $6.53 $6.70 $6.50 $6.67 $6.67 185,431
2023-07-17 $6.42 $6.52 $6.37 $6.50 $6.50 126,960
2023-07-14 $6.46 $6.48 $6.36 $6.46 $6.46 104,057
2023-07-13 $6.53 $6.53 $6.40 $6.47 $6.47 113,413
2023-07-12 $6.70 $6.70 $6.46 $6.50 $6.50 142,753
2023-07-11 $6.58 $6.70 $6.58 $6.68 $6.68 119,956
2023-07-10 $6.50 $6.57 $6.44 $6.57 $6.57 148,959
2023-07-07 $6.35 $6.68 $6.32 $6.46 $6.46 204,563
2023-07-06 $6.33 $6.36 $6.23 $6.35 $6.35 112,653
2023-07-05 $6.26 $6.37 $6.26 $6.36 $6.36 152,048
2023-07-03 $6.25 $6.33 $6.16 $6.22 $6.22 100,908
2023-06-30 $6.20 $6.32 $6.18 $6.23 $6.23 106,276
2023-06-29 $6.06 $6.18 $6.04 $6.17 $6.17 146,610
2023-06-28 $6.09 $6.12 $6.00 $6.10 $6.10 176,417
2023-06-27 $5.85 $6.20 $5.85 $6.09 $6.09 177,268
2023-06-26 $5.70 $5.79 $5.70 $5.74 $5.74 81,753
2023-06-23 $5.75 $5.81 $5.68 $5.71 $5.71 69,064
2023-06-22 $5.86 $5.86 $5.75 $5.83 $5.83 91,598
2023-06-21 $5.89 $5.96 $5.83 $5.89 $5.89 81,883
2023-06-20 $5.95 $5.97 $5.88 $5.95 $5.95 90,362
2023-06-16 $5.94 $5.96 $5.78 $5.95 $5.95 129,427
2023-06-15 $5.88 $5.97 $5.78 $5.97 $5.97 131,794
2023-06-14 $5.75 $5.87 $5.75 $5.86 $5.86 187,250
2023-06-13 $5.70 $5.76 $5.68 $5.75 $5.75 111,485
2023-06-12 $5.70 $5.79 $5.62 $5.68 $5.68 157,157
2023-06-09 $5.60 $5.70 $5.60 $5.70 $5.70 130,179
2023-06-08 $5.65 $5.74 $5.57 $5.62 $5.62 93,008
2023-06-07 $5.57 $5.71 $5.50 $5.62 $5.62 117,358
2023-06-06 $5.31 $5.59 $5.31 $5.59 $5.59 132,820
2023-06-05 $5.25 $5.29 $5.19 $5.27 $5.27 84,342
2023-06-02 $5.26 $5.35 $5.18 $5.19 $5.19 67,782
2023-06-01 $5.25 $5.30 $5.21 $5.25 $5.25 67,601
2023-05-31 $5.35 $5.35 $5.22 $5.24 $5.24 84,759
2023-05-30 $5.40 $5.45 $5.32 $5.40 $5.40 88,887
2023-05-26 $5.33 $5.40 $5.29 $5.40 $5.40 47,291
2023-05-25 $5.35 $5.43 $5.28 $5.35 $5.35 37,951
2023-05-24 $5.44 $5.45 $5.37 $5.39 $5.39 69,672
2023-05-23 $5.55 $5.60 $5.39 $5.40 $5.40 93,995
2023-05-22 $5.66 $5.72 $5.58 $5.69 $5.69 109,224
2023-05-19 $5.62 $5.78 $5.57 $5.71 $5.71 72,756
2023-05-18 $5.60 $5.66 $5.54 $5.64 $5.64 82,326
2023-05-17 $5.58 $5.62 $5.51 $5.58 $5.58 55,933
2023-05-16 $5.61 $5.63 $5.50 $5.58 $5.58 80,041
2023-05-15 $5.50 $5.64 $5.47 $5.55 $5.55 206,442
2023-05-12 $5.49 $5.53 $5.36 $5.51 $5.51 109,948
2023-05-11 $5.49 $5.50 $5.38 $5.49 $5.49 63,287
2023-05-10 $5.62 $5.62 $5.38 $5.46 $5.46 142,185
2023-05-09 $5.68 $5.76 $5.32 $5.55 $5.55 217,079
2023-05-08 $5.34 $5.44 $5.32 $5.43 $5.43 142,913
2023-05-05 $5.18 $5.31 $5.17 $5.21 $5.21 87,339
2023-05-04 $5.10 $5.17 $5.07 $5.16 $5.16 90,375
2023-05-03 $4.91 $4.99 $4.80 $4.98 $4.98 133,868
2023-05-02 $5.00 $5.00 $4.78 $4.85 $4.85 74,269
2023-05-01 $4.91 $5.01 $4.86 $4.94 $4.94 131,888
2023-04-28 $4.66 $4.75 $4.58 $4.72 $4.72 62,256
2023-04-27 $4.63 $4.79 $4.53 $4.69 $4.69 101,641
2023-04-26 $4.64 $4.65 $4.51 $4.58 $4.58 102,783
2023-04-25 $4.87 $4.89 $4.63 $4.67 $4.67 81,220
2023-04-24 $4.70 $5.00 $4.70 $4.86 $4.86 154,413
2023-04-21 $4.81 $4.81 $4.61 $4.61 $4.61 79,058
2023-04-20 $4.75 $4.90 $4.65 $4.84 $4.84 177,649
2023-04-19 $4.80 $4.89 $4.77 $4.84 $4.84 158,916
2023-04-18 $4.79 $4.82 $4.70 $4.80 $4.80 94,492
2023-04-17 $4.79 $4.79 $4.69 $4.78 $4.78 89,938
2023-04-14 $4.82 $4.83 $4.69 $4.77 $4.77 87,507
2023-04-13 $4.81 $4.90 $4.79 $4.83 $4.83 82,302
2023-04-12 $4.91 $4.93 $4.75 $4.81 $4.81 202,962
2023-04-11 $4.91 $4.97 $4.89 $4.91 $4.91 82,011
2023-04-10 $4.93 $5.05 $4.93 $4.95 $4.95 66,065
2023-04-06 $4.96 $4.96 $4.82 $4.92 $4.92 126,276
2023-04-05 $5.16 $5.17 $4.96 $4.97 $4.97 99,550
2023-04-04 $5.19 $5.21 $5.10 $5.16 $5.16 78,747
2023-04-03 $5.07 $5.25 $5.07 $5.19 $5.19 167,165
2023-03-31 $5.04 $5.13 $5.01 $5.12 $5.12 251,458
2023-03-30 $5.08 $5.12 $5.02 $5.03 $5.03 114,164
2023-03-29 $5.20 $5.22 $5.06 $5.08 $5.08 161,404
2023-03-28 $5.33 $5.34 $5.14 $5.18 $5.18 59,593
2023-03-27 $5.40 $5.42 $5.32 $5.35 $5.35 73,763
2023-03-24 $5.30 $5.37 $5.24 $5.37 $5.37 56,158
2023-03-23 $5.45 $5.62 $5.32 $5.35 $5.35 134,041
2023-03-22 $5.49 $5.54 $5.36 $5.41 $5.41 98,531
2023-03-21 $5.40 $5.49 $5.40 $5.47 $5.47 97,862
2023-03-20 $5.41 $5.48 $5.25 $5.31 $5.31 114,318
2023-03-17 $5.48 $5.52 $5.36 $5.44 $5.44 73,195
2023-03-16 $5.48 $5.59 $5.47 $5.48 $5.48 94,474
2023-03-15 $5.55 $5.60 $5.45 $5.55 $5.55 88,196
2023-03-14 $5.66 $5.72 $5.54 $5.59 $5.59 69,225
2023-03-13 $5.41 $5.57 $5.34 $5.55 $5.55 201,287
2023-03-10 $5.76 $5.77 $5.50 $5.57 $5.57 105,743
2023-03-09 $5.66 $5.91 $5.66 $5.79 $5.79 110,954
2023-03-08 $5.64 $5.66 $5.50 $5.56 $5.56 78,598
2023-03-07 $5.68 $5.72 $5.56 $5.61 $5.61 74,461
2023-03-06 $5.84 $5.84 $5.63 $5.67 $5.67 107,861
2023-03-03 $5.82 $5.85 $5.75 $5.75 $5.75 65,303
2023-03-02 $5.80 $5.83 $5.77 $5.83 $5.83 67,018
2023-03-01 $5.85 $5.92 $5.81 $5.83 $5.83 99,186
2023-02-28 $5.76 $5.89 $5.75 $5.81 $5.81 83,621
2023-02-27 $5.81 $5.92 $5.77 $5.84 $5.84 96,741
2023-02-24 $5.75 $5.83 $5.72 $5.80 $5.80 146,758
2023-02-23 $5.85 $5.90 $5.77 $5.84 $5.84 104,998
2023-02-22 $5.87 $5.90 $5.75 $5.81 $5.81 119,961
2023-02-21 $5.86 $5.90 $5.71 $5.84 $5.84 252,387
2023-02-17 $5.85 $5.90 $5.77 $5.90 $5.90 92,100
2023-02-16 $5.85 $5.95 $5.77 $5.81 $5.81 121,977
2023-02-15 $5.96 $6.04 $5.82 $5.94 $5.94 171,756
2023-02-14 $5.73 $6.03 $5.73 $5.92 $5.92 182,750
2023-02-13 $5.61 $5.77 $5.58 $5.64 $5.64 168,582
2023-02-10 $5.35 $5.43 $5.34 $5.41 $5.41 71,157
2023-02-09 $5.50 $5.50 $5.36 $5.36 $5.36 73,723
2023-02-08 $5.53 $5.57 $5.43 $5.43 $5.43 79,352
2023-02-07 $5.57 $5.67 $5.47 $5.55 $5.55 145,641
2023-02-06 $5.75 $5.83 $5.65 $5.66 $5.66 136,678
2023-02-03 $6.02 $6.05 $5.88 $5.93 $5.93 112,315
2023-02-02 $5.95 $6.14 $5.88 $6.12 $6.12 332,976
2023-02-01 $5.48 $5.77 $5.48 $5.72 $5.72 168,380
2023-01-31 $5.42 $5.56 $5.40 $5.51 $5.51 150,969
2023-01-30 $5.49 $5.50 $5.41 $5.41 $5.41 113,636
2023-01-27 $5.63 $5.74 $5.56 $5.59 $5.59 93,926
2023-01-26 $5.56 $5.68 $5.50 $5.65 $5.65 96,864
2023-01-25 $5.50 $5.55 $5.41 $5.52 $5.52 120,280
2023-01-24 $5.68 $5.73 $5.55 $5.65 $5.65 135,583
2023-01-23 $5.45 $5.74 $5.45 $5.69 $5.69 205,096
2023-01-20 $5.57 $5.57 $5.44 $5.45 $5.45 231,544
2023-01-19 $5.78 $5.79 $5.53 $5.55 $5.55 130,878
2023-01-18 $6.21 $6.21 $5.83 $5.87 $5.87 138,914
2023-01-17 $6.14 $6.25 $6.14 $6.22 $6.22 124,403
2023-01-13 $6.11 $6.21 $6.11 $6.15 $6.15 51,423
2023-01-12 $6.22 $6.22 $6.10 $6.15 $6.15 79,787
2023-01-11 $6.11 $6.22 $6.10 $6.22 $6.22 105,555
2023-01-10 $6.16 $6.17 $6.02 $6.03 $6.03 84,757
2023-01-09 $6.18 $6.24 $6.14 $6.14 $6.14 98,256
2023-01-06 $6.10 $6.19 $6.08 $6.16 $6.16 68,737
2023-01-05 $6.01 $6.10 $6.00 $6.08 $6.08 62,501
2023-01-04 $5.97 $6.15 $5.92 $6.11 $6.11 162,735
2023-01-03 $5.85 $5.97 $5.82 $5.94 $5.94 205,071
2022-12-30 $5.77 $5.88 $5.73 $5.80 $5.80 232,951
2022-12-29 $5.58 $5.89 $5.56 $5.87 $5.87 191,565
2022-12-28 $5.40 $5.58 $5.36 $5.57 $5.57 229,910
2022-12-27 $5.45 $5.53 $5.39 $5.45 $5.45 212,839
2022-12-23 $5.42 $5.51 $5.35 $5.47 $5.47 96,214
2022-12-22 $5.54 $5.54 $5.33 $5.42 $5.42 129,660
2022-12-21 $5.52 $5.68 $5.49 $5.61 $5.61 185,847
2022-12-20 $5.50 $5.59 $5.32 $5.51 $5.51 217,091
2022-12-19 $5.11 $5.60 $5.11 $5.52 $5.52 400,273
2022-12-16 $5.22 $5.27 $5.04 $5.13 $5.13 1,270,678
2022-12-15 $5.25 $5.39 $5.22 $5.30 $5.30 296,226
2022-12-14 $5.45 $5.51 $5.31 $5.35 $5.35 338,263
2022-12-13 $5.77 $5.79 $5.43 $5.55 $5.55 263,935
2022-12-12 $5.66 $5.68 $5.33 $5.54 $5.54 407,669
2022-12-09 $5.73 $5.90 $5.67 $5.70 $5.70 148,534
2022-12-08 $5.60 $5.80 $5.46 $5.75 $5.75 144,311
2022-12-07 $5.60 $5.66 $5.54 $5.63 $5.63 155,537
2022-12-06 $5.85 $5.88 $5.67 $5.67 $5.67 263,692
2022-12-05 $6.09 $6.09 $5.96 $5.97 $5.97 126,687
2022-12-02 $6.11 $6.12 $5.94 $6.10 $6.10 319,532
2022-12-01 $6.20 $6.23 $6.07 $6.10 $6.10 117,570
2022-11-30 $6.07 $6.24 $5.85 $6.18 $6.18 199,207
2022-11-29 $6.01 $6.10 $5.89 $6.08 $6.08 132,310
2022-11-28 $6.12 $6.17 $5.98 $6.03 $6.03 118,874
2022-11-25 $6.10 $6.18 $6.05 $6.15 $6.15 70,429
2022-11-23 $5.89 $6.05 $5.84 $6.00 $6.00 91,403
2022-11-22 $5.96 $5.97 $5.81 $5.91 $5.91 95,767
2022-11-21 $5.80 $6.00 $5.80 $5.93 $5.93 132,882
2022-11-18 $5.87 $5.94 $5.79 $5.79 $5.79 63,855
2022-11-17 $5.66 $5.79 $5.55 $5.77 $5.77 266,308
2022-11-16 $5.90 $5.90 $5.65 $5.72 $5.72 91,910
2022-11-15 $6.02 $6.17 $5.91 $5.95 $5.95 148,547
2022-11-14 $5.76 $6.19 $5.72 $6.08 $6.08 228,009
2022-11-11 $5.75 $5.93 $5.71 $5.86 $5.86 157,823
2022-11-10 $5.72 $5.96 $5.72 $5.80 $5.80 171,331
2022-11-09 $5.38 $5.59 $5.34 $5.55 $5.55 273,397
2022-11-08 $5.56 $5.67 $5.48 $5.53 $5.53 98,823
2022-11-07 $5.79 $5.82 $5.58 $5.62 $5.62 173,193
2022-11-04 $5.90 $5.96 $5.82 $5.89 $5.89 110,985
2022-11-03 $5.88 $5.95 $5.82 $5.90 $5.90 133,334
2022-11-02 $6.03 $6.26 $6.01 $6.07 $6.07 134,935
2022-11-01 $6.10 $6.24 $6.08 $6.08 $6.08 140,850
2022-10-31 $6.02 $6.07 $5.98 $6.06 $6.06 87,052
2022-10-28 $5.91 $6.08 $5.88 $6.05 $6.05 169,837
2022-10-27 $5.79 $6.04 $5.79 $5.86 $5.86 149,735
2022-10-26 $5.70 $5.96 $5.69 $5.79 $5.79 236,502
2022-10-25 $5.63 $5.88 $5.59 $5.80 $5.80 205,365
2022-10-24 $5.33 $5.69 $5.25 $5.63 $5.63 256,597
2022-10-21 $5.18 $5.28 $5.15 $5.24 $5.24 124,273
2022-10-20 $5.09 $5.27 $5.07 $5.21 $5.21 159,037
2022-10-19 $5.14 $5.23 $5.03 $5.05 $5.05 98,449
2022-10-18 $5.13 $5.29 $5.12 $5.22 $5.22 103,347
2022-10-17 $5.05 $5.17 $5.01 $5.08 $5.08 103,369
2022-10-14 $5.20 $5.20 $4.97 $5.00 $5.00 92,833
2022-10-13 $5.00 $5.21 $4.97 $5.15 $5.15 202,715
2022-10-12 $5.36 $5.36 $5.07 $5.18 $5.18 104,842
2022-10-11 $5.35 $5.37 $5.21 $5.28 $5.28 100,237
2022-10-10 $5.36 $5.42 $5.30 $5.34 $5.34 82,826
2022-10-07 $5.43 $5.45 $5.32 $5.36 $5.36 92,472
2022-10-06 $5.50 $5.55 $5.44 $5.49 $5.49 95,214
2022-10-05 $5.67 $5.70 $5.55 $5.59 $5.59 122,448
2022-10-04 $5.57 $5.80 $5.56 $5.80 $5.80 122,246
2022-10-03 $5.36 $5.50 $5.33 $5.46 $5.46 88,586
2022-09-30 $5.35 $5.48 $5.30 $5.33 $5.33 175,806
2022-09-29 $5.32 $5.39 $5.25 $5.35 $5.35 105,064
2022-09-28 $5.28 $5.52 $5.28 $5.48 $5.48 130,916
2022-09-27 $5.23 $5.39 $5.23 $5.38 $5.38 158,305
2022-09-26 $5.24 $5.39 $5.17 $5.19 $5.19 139,328
2022-09-23 $5.36 $5.36 $5.15 $5.31 $5.31 201,305
2022-09-22 $5.51 $5.55 $5.30 $5.48 $5.48 687,063
2022-09-21 $5.63 $5.68 $5.53 $5.60 $5.60 117,163
2022-09-20 $5.70 $5.72 $5.57 $5.63 $5.63 111,710
2022-09-19 $5.72 $5.81 $5.72 $5.77 $5.77 117,061
2022-09-16 $5.76 $5.86 $5.67 $5.81 $5.81 206,269
2022-09-15 $6.07 $6.07 $5.83 $5.88 $5.88 182,917
2022-09-14 $6.00 $6.12 $6.00 $6.10 $6.10 110,554
2022-09-13 $6.11 $6.25 $6.11 $6.14 $6.14 130,010
2022-09-12 $6.29 $6.33 $6.21 $6.29 $6.29 132,193
2022-09-09 $6.16 $6.34 $6.10 $6.29 $6.29 152,901
2022-09-08 $6.10 $6.19 $6.01 $6.09 $6.09 121,586
2022-09-07 $6.11 $6.25 $6.07 $6.20 $6.20 152,328
2022-09-06 $6.13 $6.15 $5.95 $6.12 $6.12 230,858
2022-09-02 $6.27 $6.32 $6.13 $6.13 $6.13 100,537
2022-09-01 $6.40 $6.42 $6.21 $6.26 $6.26 182,455
2022-08-31 $6.60 $6.62 $6.50 $6.56 $6.56 133,289
2022-08-30 $6.66 $6.67 $6.54 $6.61 $6.61 122,509
2022-08-29 $6.56 $6.75 $6.56 $6.67 $6.67 133,262
2022-08-26 $6.87 $6.88 $6.69 $6.72 $6.72 90,181
2022-08-25 $6.88 $6.93 $6.82 $6.88 $6.88 71,682
2022-08-24 $6.79 $6.90 $6.79 $6.86 $6.86 124,720
2022-08-23 $6.70 $6.84 $6.70 $6.82 $6.82 85,953
2022-08-22 $6.75 $6.80 $6.71 $6.75 $6.75 249,394
2022-08-19 $7.08 $7.08 $6.90 $6.90 $6.90 117,593
2022-08-18 $7.05 $7.22 $7.05 $7.16 $7.16 148,830
2022-08-17 $7.20 $7.20 $6.97 $7.07 $7.07 142,237
2022-08-16 $7.23 $7.33 $7.21 $7.21 $7.21 128,249
2022-08-15 $7.09 $7.30 $7.06 $7.27 $7.27 187,290
2022-08-12 $7.07 $7.21 $7.04 $7.20 $7.20 99,718
2022-08-11 $7.23 $7.24 $7.00 $7.00 $7.00 112,096
2022-08-10 $6.92 $7.20 $6.92 $7.19 $7.19 118,956
2022-08-09 $7.03 $7.14 $6.81 $6.91 $6.91 212,489
2022-08-08 $7.04 $7.22 $7.04 $7.18 $7.18 210,454
2022-08-05 $6.91 $6.99 $6.86 $6.95 $6.95 96,169
2022-08-04 $7.00 $7.00 $6.85 $6.92 $6.92 153,757
2022-08-03 $6.94 $7.03 $6.86 $6.94 $6.94 142,164
2022-08-02 $6.78 $6.98 $6.75 $6.88 $6.88 132,516
2022-08-01 $6.70 $6.87 $6.69 $6.78 $6.78 184,406
2022-07-29 $6.60 $6.67 $6.58 $6.62 $6.62 105,983
2022-07-28 $6.59 $6.66 $6.54 $6.60 $6.60 160,042
2022-07-27 $6.55 $6.68 $6.49 $6.67 $6.67 103,343
2022-07-26 $6.52 $6.59 $6.42 $6.51 $6.51 83,821
2022-07-25 $6.59 $6.65 $6.50 $6.58 $6.58 127,294
2022-07-22 $6.61 $6.65 $6.43 $6.49 $6.49 264,388
2022-07-21 $6.66 $6.72 $6.53 $6.64 $6.64 183,817
2022-07-20 $6.45 $6.66 $6.42 $6.65 $6.65 176,814
2022-07-19 $6.33 $6.48 $6.30 $6.43 $6.43 153,716
2022-07-18 $6.18 $6.33 $6.18 $6.25 $6.25 146,799
2022-07-15 $6.06 $6.14 $6.00 $6.12 $6.12 75,200
2022-07-14 $6.01 $6.03 $5.91 $6.01 $6.01 93,029
2022-07-13 $6.08 $6.17 $6.00 $6.06 $6.06 116,945
2022-07-12 $6.08 $6.17 $6.08 $6.13 $6.13 105,862
2022-07-11 $6.22 $6.28 $6.08 $6.09 $6.09 106,131
2022-07-08 $6.20 $6.33 $6.17 $6.21 $6.21 129,500
2022-07-07 $6.02 $6.34 $6.02 $6.17 $6.17 227,206
2022-07-06 $6.04 $6.10 $6.00 $6.01 $6.01 86,014
2022-07-05 $6.01 $6.07 $5.88 $6.05 $6.05 129,263
2022-07-01 $6.02 $6.14 $5.88 $6.03 $6.03 116,996
2022-06-30 $5.98 $6.08 $5.90 $6.04 $6.04 138,929
2022-06-29 $6.10 $6.13 $5.97 $6.08 $6.08 101,524
2022-06-28 $6.27 $6.34 $6.11 $6.13 $6.13 107,039
2022-06-27 $6.20 $6.27 $6.15 $6.20 $6.20 120,978
2022-06-24 $6.08 $6.20 $6.05 $6.15 $6.15 166,047
2022-06-23 $5.94 $6.05 $5.91 $6.00 $6.00 121,370
2022-06-22 $5.94 $6.09 $5.93 $5.94 $5.94 128,403
2022-06-21 $6.14 $6.23 $5.98 $6.00 $6.00 222,109
2022-06-17 $6.05 $6.38 $6.03 $6.09 $6.09 963,034
2022-06-16 $5.92 $6.10 $5.85 $6.00 $6.00 342,204
2022-06-15 $5.90 $6.12 $5.86 $6.11 $6.11 348,430
2022-06-14 $5.81 $5.85 $5.62 $5.82 $5.82 228,108
2022-06-13 $5.94 $5.99 $5.81 $5.84 $5.84 352,252
2022-06-10 $6.20 $6.20 $6.00 $6.10 $6.10 235,069
2022-06-09 $6.39 $6.39 $6.21 $6.24 $6.24 399,638
2022-06-08 $6.58 $6.62 $6.37 $6.42 $6.42 183,397
2022-06-07 $6.48 $6.63 $6.39 $6.58 $6.58 172,037
2022-06-06 $6.82 $6.82 $6.42 $6.62 $6.62 297,678
2022-06-03 $6.70 $6.75 $6.56 $6.73 $6.73 134,941
2022-06-02 $6.57 $6.77 $6.57 $6.70 $6.70 191,788
2022-06-01 $6.50 $6.66 $6.43 $6.60 $6.60 214,084
2022-05-31 $6.75 $6.83 $6.43 $6.48 $6.48 308,262
2022-05-27 $6.77 $6.86 $6.72 $6.83 $6.83 218,933
2022-05-26 $6.60 $6.85 $6.60 $6.69 $6.69 130,705
2022-05-25 $6.48 $6.63 $6.34 $6.61 $6.61 298,582
2022-05-24 $6.69 $6.69 $6.51 $6.57 $6.57 168,371
2022-05-23 $6.80 $6.92 $6.71 $6.82 $6.82 187,022
2022-05-20 $6.89 $6.96 $6.57 $6.73 $6.73 208,705
2022-05-19 $6.83 $6.90 $6.75 $6.85 $6.85 165,988
2022-05-18 $7.00 $7.15 $6.85 $7.00 $7.00 161,825
2022-05-17 $6.89 $7.13 $6.89 $7.09 $7.09 200,534
2022-05-16 $6.71 $6.95 $6.70 $6.82 $6.82 170,219
2022-05-13 $6.49 $6.78 $6.49 $6.71 $6.71 164,494
2022-05-12 $6.44 $6.57 $6.33 $6.49 $6.49 255,847
2022-05-11 $6.70 $6.74 $6.45 $6.54 $6.54 269,655
2022-05-10 $6.81 $6.92 $6.50 $6.77 $6.77 314,380
2022-05-09 $6.96 $6.96 $6.64 $6.82 $6.82 447,046
2022-05-06 $7.10 $7.10 $6.90 $7.05 $7.05 211,801
2022-05-05 $7.25 $7.34 $7.08 $7.10 $7.10 165,927
2022-05-04 $7.30 $7.39 $7.12 $7.38 $7.38 140,808
2022-05-03 $7.36 $7.47 $7.25 $7.34 $7.34 126,828
2022-05-02 $7.17 $7.46 $7.16 $7.41 $7.41 215,255
2022-04-29 $7.28 $7.48 $7.28 $7.35 $7.35 163,346
2022-04-28 $7.45 $7.48 $7.20 $7.34 $7.34 177,399
2022-04-27 $7.24 $7.40 $7.19 $7.21 $7.21 269,856
2022-04-26 $7.40 $7.45 $7.21 $7.27 $7.27 294,665
2022-04-25 $7.33 $7.47 $7.21 $7.43 $7.43 276,294
2022-04-22 $7.46 $7.54 $7.28 $7.39 $7.39 226,149
2022-04-21 $7.66 $7.70 $7.40 $7.46 $7.46 250,528
2022-04-20 $7.85 $7.87 $7.58 $7.60 $7.60 167,838
2022-04-19 $7.80 $7.88 $7.68 $7.86 $7.86 203,817
2022-04-18 $8.23 $8.23 $7.82 $7.85 $7.85 200,475
2022-04-14 $8.16 $8.28 $8.11 $8.24 $8.24 179,134
2022-04-13 $7.99 $8.18 $7.96 $8.10 $8.10 135,538
2022-04-12 $8.10 $8.23 $7.88 $7.96 $7.96 155,794
2022-04-11 $8.07 $8.21 $7.96 $8.07 $8.07 210,843
2022-04-08 $8.50 $8.50 $8.15 $8.19 $8.19 202,417
2022-04-07 $8.64 $8.82 $8.40 $8.45 $8.45 217,168
2022-04-06 $8.69 $8.72 $8.45 $8.68 $8.68 269,612
2022-04-05 $8.98 $9.04 $8.71 $8.74 $8.74 143,672
2022-04-04 $9.10 $9.11 $8.88 $9.02 $9.02 343,991
2022-04-01 $8.87 $9.01 $8.70 $8.99 $8.99 226,202
2022-03-31 $8.84 $8.93 $8.74 $8.81 $8.81 156,046
2022-03-30 $8.96 $9.03 $8.83 $8.87 $8.87 191,144
2022-03-29 $8.95 $8.98 $8.82 $8.89 $8.89 235,379
2022-03-28 $8.67 $8.91 $8.65 $8.83 $8.83 331,932
2022-03-25 $8.38 $8.65 $8.27 $8.63 $8.63 269,893
2022-03-24 $8.32 $8.41 $8.24 $8.35 $8.35 151,141
2022-03-23 $8.33 $8.41 $8.22 $8.27 $8.27 176,513
2022-03-22 $8.24 $8.48 $8.23 $8.39 $8.39 257,049
2022-03-21 $8.32 $8.32 $8.04 $8.18 $8.18 250,608
2022-03-18 $8.00 $8.30 $7.92 $8.17 $8.17 705,117
2022-03-17 $8.00 $8.10 $7.88 $8.04 $8.04 216,636
2022-03-16 $7.93 $8.04 $7.75 $8.02 $8.02 273,394
2022-03-15 $7.82 $7.97 $7.64 $7.89 $7.89 345,651
2022-03-14 $8.06 $8.17 $7.70 $7.77 $7.77 381,479
2022-03-11 $8.42 $8.42 $7.92 $7.99 $7.99 237,153
2022-03-10 $8.25 $8.37 $8.00 $8.36 $8.36 1,727,713
2022-03-09 $8.17 $8.49 $8.11 $8.32 $8.32 354,168
2022-03-08 $7.97 $8.19 $7.90 $8.02 $8.02 265,794
2022-03-07 $7.88 $8.04 $7.70 $7.99 $7.99 578,536
2022-03-04 $8.02 $8.12 $7.80 $8.01 $8.01 1,372,249
2022-03-03 $8.45 $8.48 $8.06 $8.16 $8.16 857,884
2022-03-02 $8.18 $8.48 $8.14 $8.46 $8.46 215,043
2022-03-01 $8.07 $8.29 $7.93 $8.18 $8.18 3,015,579
2022-02-28 $7.81 $8.23 $7.81 $8.22 $8.22 269,892
2022-02-25 $8.02 $8.16 $7.83 $7.93 $7.93 232,331
2022-02-24 $7.60 $7.99 $7.46 $7.98 $7.98 469,688
2022-02-23 $8.22 $8.32 $8.05 $8.05 $8.05 313,270
2022-02-22 $8.34 $8.42 $8.16 $8.25 $8.25 291,644
2022-02-18 $8.76 $8.76 $8.34 $8.52 $8.52 307,759
2022-02-17 $8.90 $8.99 $8.65 $8.75 $8.75 315,775
2022-02-16 $8.69 $9.10 $8.61 $9.05 $9.05 381,631
2022-02-15 $8.43 $8.73 $8.40 $8.70 $8.70 642,831
2022-02-14 $8.17 $8.21 $7.96 $8.01 $8.01 268,358
2022-02-11 $8.34 $8.45 $8.17 $8.20 $8.20 304,628
2022-02-10 $8.00 $8.59 $8.00 $8.34 $8.34 600,707
2022-02-09 $7.84 $7.99 $7.84 $7.98 $7.98 243,742
2022-02-08 $7.60 $7.75 $7.60 $7.75 $7.75 127,895
2022-02-07 $7.71 $7.74 $7.55 $7.62 $7.62 179,255
2022-02-04 $7.69 $7.75 $7.50 $7.55 $7.55 195,583
2022-02-03 $7.62 $7.83 $7.60 $7.75 $7.75 216,672
2022-02-02 $7.73 $7.88 $7.66 $7.79 $7.79 364,927
2022-02-01 $7.55 $7.65 $7.45 $7.59 $7.59 232,694
2022-01-31 $7.50 $7.63 $7.46 $7.57 $7.57 248,149
2022-01-28 $7.15 $7.50 $7.15 $7.49 $7.49 265,760
2022-01-27 $7.41 $7.51 $7.10 $7.21 $7.21 413,301
2022-01-26 $7.60 $7.64 $7.21 $7.28 $7.28 264,295
2022-01-25 $7.33 $7.60 $7.15 $7.55 $7.55 353,709
2022-01-24 $7.32 $7.45 $6.87 $7.42 $7.42 842,526
2022-01-21 $7.62 $7.71 $7.41 $7.57 $7.57 453,125
2022-01-20 $7.84 $8.09 $7.79 $7.81 $7.81 406,312
2022-01-19 $7.70 $7.90 $7.67 $7.78 $7.78 293,406
2022-01-18 $7.80 $7.81 $7.62 $7.72 $7.72 327,544
2022-01-14 $8.02 $8.05 $7.60 $7.86 $7.86 399,901
2022-01-13 $7.99 $8.41 $7.99 $8.06 $8.06 514,281
2022-01-12 $8.03 $8.08 $7.80 $7.91 $7.91 286,626
2022-01-11 $7.84 $8.04 $7.76 $7.94 $7.94 309,035
2022-01-10 $8.05 $8.05 $7.43 $7.87 $7.87 750,219
2022-01-07 $8.05 $8.29 $7.96 $8.10 $8.10 352,395
2022-01-06 $8.51 $8.51 $7.94 $8.09 $8.09 667,320
2022-01-05 $8.45 $8.68 $8.16 $8.22 $8.22 758,203
2022-01-04 $8.47 $8.47 $7.86 $8.31 $8.31 1,013,689
2022-01-03 $7.54 $8.67 $7.53 $8.56 $8.56 2,340,367
2021-12-31 $7.18 $7.24 $7.06 $7.07 $7.07 388,637
2021-12-30 $7.18 $7.33 $7.14 $7.18 $7.18 447,150
2021-12-29 $7.25 $7.36 $7.17 $7.21 $7.21 373,349
2021-12-28 $7.28 $7.34 $7.13 $7.17 $7.17 327,998
2021-12-27 $7.39 $7.41 $7.23 $7.30 $7.30 362,599
2021-12-23 $7.48 $7.50 $7.32 $7.43 $7.43 248,181
2021-12-22 $7.56 $7.57 $7.43 $7.50 $7.50 234,172
2021-12-21 $7.27 $7.55 $7.22 $7.50 $7.50 344,533
2021-12-20 $7.26 $7.34 $7.05 $7.25 $7.25 329,533
2021-12-17 $7.19 $7.54 $7.07 $7.47 $7.47 798,956
2021-12-16 $7.49 $7.54 $7.21 $7.27 $7.27 342,301
2021-12-15 $7.33 $7.42 $7.11 $7.40 $7.40 332,044
2021-12-14 $7.15 $7.37 $7.14 $7.32 $7.32 348,083
2021-12-13 $7.47 $7.47 $7.07 $7.22 $7.22 519,129
2021-12-10 $7.69 $7.69 $7.44 $7.54 $7.54 211,639
2021-12-09 $7.65 $7.69 $7.45 $7.52 $7.52 323,873
2021-12-08 $7.48 $7.73 $7.47 $7.71 $7.71 375,551
2021-12-07 $7.36 $7.63 $7.36 $7.47 $7.47 431,499
2021-12-06 $7.10 $7.22 $6.85 $7.21 $7.21 610,837
2021-12-03 $7.24 $7.46 $7.03 $7.09 $7.09 608,182
2021-12-02 $6.96 $7.22 $6.87 $7.16 $7.16 446,283
2021-12-01 $7.22 $7.33 $6.93 $6.98 $6.98 561,470
2021-11-30 $6.98 $7.09 $6.80 $7.08 $7.08 442,489
2021-11-29 $6.86 $6.99 $6.76 $6.98 $6.98 532,903
2021-11-26 $6.79 $6.92 $6.58 $6.75 $6.75 358,350
2021-11-24 $6.96 $7.10 $6.84 $7.06 $7.06 266,842
2021-11-23 $6.86 $7.03 $6.83 $6.98 $6.98 422,672
2021-11-22 $7.16 $7.16 $6.85 $6.86 $6.86 570,060
2021-11-19 $7.27 $7.38 $7.11 $7.18 $7.18 522,189
2021-11-18 $7.52 $7.52 $7.23 $7.32 $7.32 479,630
2021-11-17 $7.64 $7.69 $7.43 $7.50 $7.50 549,800
2021-11-16 $7.86 $7.88 $7.62 $7.68 $7.68 472,508
2021-11-15 $8.03 $8.04 $7.82 $7.83 $7.83 469,996
2021-11-12 $8.05 $8.08 $7.80 $7.98 $7.98 576,907
2021-11-11 $8.13 $8.22 $8.06 $8.08 $8.08 455,075
2021-11-10 $8.41 $8.41 $8.08 $8.09 $8.09 389,949
2021-11-09 $8.27 $8.73 $8.27 $8.43 $8.43 744,988
2021-11-08 $8.49 $8.50 $8.22 $8.23 $8.23 632,352
2021-11-05 $8.51 $8.55 $8.36 $8.45 $8.45 321,134
2021-11-04 $8.60 $8.63 $8.40 $8.45 $8.45 418,168
2021-11-03 $8.33 $8.60 $8.24 $8.56 $8.56 347,334
2021-11-02 $8.45 $8.45 $8.17 $8.32 $8.32 625,272
2021-11-01 $8.18 $8.52 $8.16 $8.49 $8.49 617,077
2021-10-29 $8.26 $8.30 $8.04 $8.19 $8.19 368,012
2021-10-28 $8.25 $8.33 $8.20 $8.30 $8.30 314,960
2021-10-27 $8.28 $8.35 $8.14 $8.20 $8.20 315,708
2021-10-26 $8.50 $8.50 $8.20 $8.27 $8.27 384,982
2021-10-25 $8.36 $8.53 $8.36 $8.44 $8.44 393,794
2021-10-22 $8.39 $8.39 $8.16 $8.34 $8.34 407,383
2021-10-21 $8.52 $8.56 $8.34 $8.42 $8.42 439,925
2021-10-20 $8.65 $8.67 $8.42 $8.58 $8.58 597,504
2021-10-19 $8.46 $8.65 $8.43 $8.65 $8.65 301,073
2021-10-18 $8.46 $8.48 $8.21 $8.40 $8.40 503,730
2021-10-15 $8.51 $8.54 $8.32 $8.43 $8.43 349,772
2021-10-14 $8.72 $8.74 $8.47 $8.49 $8.49 303,739
2021-10-13 $8.46 $8.56 $8.41 $8.56 $8.56 243,198
2021-10-12 $8.41 $8.46 $8.22 $8.37 $8.37 346,212
2021-10-11 $8.44 $8.54 $8.34 $8.39 $8.39 321,331
2021-10-08 $8.54 $8.54 $8.31 $8.37 $8.37 286,665
2021-10-07 $8.58 $8.68 $8.47 $8.49 $8.49 355,773
2021-10-06 $8.36 $8.43 $8.20 $8.34 $8.34 384,981
2021-10-05 $8.40 $8.57 $8.37 $8.45 $8.45 393,833
2021-10-04 $8.83 $8.85 $8.35 $8.40 $8.40 893,426
2021-10-01 $9.04 $9.05 $8.79 $8.91 $8.91 411,156
2021-09-30 $8.93 $9.08 $8.87 $8.99 $8.99 358,248
2021-09-29 $9.03 $9.09 $8.83 $8.84 $8.84 400,200
2021-09-28 $9.18 $9.25 $8.96 $8.98 $8.98 459,606
2021-09-27 $9.28 $9.45 $9.20 $9.27 $9.27 333,502
2021-09-24 $9.39 $9.43 $9.22 $9.27 $9.27 297,855
2021-09-23 $9.34 $9.66 $9.31 $9.48 $9.48 564,410
2021-09-22 $9.00 $9.23 $8.97 $9.18 $9.18 375,123
2021-09-21 $8.93 $9.00 $8.74 $8.91 $8.91 386,919
2021-09-20 $9.00 $9.14 $8.77 $8.90 $8.90 591,491
2021-09-17 $9.20 $9.35 $9.12 $9.24 $9.24 507,560
2021-09-16 $9.22 $9.30 $9.03 $9.15 $9.15 355,259
2021-09-15 $9.25 $9.28 $9.02 $9.26 $9.26 306,057
2021-09-14 $9.52 $9.58 $9.16 $9.20 $9.20 414,906
2021-09-13 $9.41 $9.54 $9.25 $9.49 $9.49 406,823
2021-09-10 $9.63 $9.66 $9.33 $9.35 $9.35 262,529
2021-09-09 $9.32 $9.72 $9.30 $9.54 $9.54 445,074
2021-09-08 $9.66 $9.68 $8.90 $9.28 $9.28 893,740
2021-09-07 $9.75 $9.87 $9.50 $9.66 $9.66 521,385
2021-09-03 $9.80 $9.84 $9.61 $9.74 $9.74 442,121
2021-09-02 $9.94 $9.94 $9.68 $9.77 $9.77 863,574
2021-09-01 $9.85 $10.02 $9.82 $9.86 $9.86 392,392
2021-08-31 $9.96 $10.11 $9.79 $9.83 $9.83 467,548
2021-08-30 $9.86 $10.52 $9.85 $9.93 $9.93 1,185,474
2021-08-27 $9.72 $9.97 $9.68 $9.80 $9.80 504,340
2021-08-26 $10.20 $10.20 $9.62 $9.70 $9.70 836,932
2021-08-25 $10.46 $10.58 $10.17 $10.25 $10.25 587,408
2021-08-24 $10.28 $10.49 $10.25 $10.49 $10.49 330,517
2021-08-23 $10.09 $10.38 $10.07 $10.24 $10.24 427,472
2021-08-20 $9.54 $10.00 $9.49 $10.00 $10.00 373,875
2021-08-19 $9.61 $9.73 $9.46 $9.54 $9.54 413,925
2021-08-18 $9.57 $9.97 $9.32 $9.63 $9.63 400,456
2021-08-17 $10.00 $10.00 $9.31 $9.66 $9.66 712,537
2021-08-16 $10.25 $10.29 $10.01 $10.13 $10.13 409,146
2021-08-13 $10.48 $10.48 $10.14 $10.34 $10.34 376,793
2021-08-12 $10.16 $10.48 $9.98 $10.36 $10.36 358,133
2021-08-11 $10.60 $10.63 $10.05 $10.23 $10.23 721,164
2021-08-10 $10.53 $10.64 $10.10 $10.57 $10.57 828,165
2021-08-09 $10.45 $10.63 $10.33 $10.40 $10.40 490,617
2021-08-06 $10.42 $10.57 $10.27 $10.48 $10.48 428,495
2021-08-05 $10.12 $10.49 $10.07 $10.41 $10.41 318,813
2021-08-04 $10.12 $10.18 $9.95 $10.09 $10.09 386,001
2021-08-03 $10.45 $10.45 $10.00 $10.24 $10.24 524,500
2021-08-02 $10.55 $10.60 $10.32 $10.37 $10.37 496,414
2021-07-30 $10.29 $10.56 $10.24 $10.48 $10.48 379,511
2021-07-29 $10.15 $10.67 $10.12 $10.44 $10.44 786,661
2021-07-28 $9.62 $10.07 $9.61 $9.93 $9.93 340,413
2021-07-27 $9.90 $9.90 $9.30 $9.62 $9.62 397,124
2021-07-26 $9.82 $10.17 $9.82 $9.91 $9.91 448,788
2021-07-23 $10.00 $10.05 $9.73 $9.81 $9.81 232,274
2021-07-22 $10.06 $10.09 $9.57 $9.93 $9.93 438,826
2021-07-21 $9.64 $10.12 $9.64 $10.00 $10.00 453,386
2021-07-20 $9.16 $9.52 $9.11 $9.49 $9.49 355,674
2021-07-19 $9.08 $9.24 $8.71 $9.16 $9.16 678,523
2021-07-16 $9.38 $9.45 $9.07 $9.25 $9.25 433,790
2021-07-15 $9.77 $9.77 $9.06 $9.21 $9.21 992,630
2021-07-14 $10.23 $10.31 $9.75 $9.80 $9.80 589,124
2021-07-13 $10.14 $10.22 $10.02 $10.10 $10.10 425,265
2021-07-12 $10.47 $10.52 $10.07 $10.17 $10.17 498,818
2021-07-09 $10.24 $10.59 $10.19 $10.43 $10.43 626,975
2021-07-08 $9.88 $10.23 $9.71 $10.20 $10.20 543,657
2021-07-07 $10.33 $10.68 $9.97 $10.12 $10.12 801,984
2021-07-06 $10.00 $10.35 $9.86 $10.31 $10.31 609,807
2021-07-02 $10.26 $10.26 $9.80 $9.95 $9.95 542,456
2021-07-01 $10.17 $10.23 $10.02 $10.23 $10.23 305,599
2021-06-30 $10.33 $10.33 $10.09 $10.18 $10.18 398,564
2021-06-29 $10.07 $10.42 $10.03 $10.34 $10.34 525,109
2021-06-28 $10.25 $10.31 $9.92 $10.01 $10.01 686,220
2021-06-25 $10.22 $10.39 $10.19 $10.27 $10.27 302,075
2021-06-24 $10.13 $10.18 $10.07 $10.18 $10.18 396,874
2021-06-23 $10.17 $10.34 $10.06 $10.18 $10.18 361,866
2021-06-22 $9.92 $10.15 $9.72 $10.11 $10.11 480,920
2021-06-21 $9.86 $9.94 $9.67 $9.87 $9.87 606,842
2021-06-18 $10.10 $10.27 $9.81 $9.86 $9.86 1,257,008
2021-06-17 $10.42 $10.58 $10.02 $10.23 $10.23 921,751
2021-06-16 $10.43 $10.55 $10.28 $10.53 $10.53 338,866
2021-06-15 $11.02 $11.05 $10.27 $10.28 $10.28 749,140
2021-06-14 $10.95 $11.20 $10.88 $11.06 $11.06 513,256
2021-06-11 $10.80 $11.08 $10.80 $10.87 $10.87 448,563
2021-06-10 $10.70 $10.90 $10.52 $10.79 $10.79 484,208
2021-06-09 $10.98 $11.08 $10.63 $10.65 $10.65 588,577
2021-06-08 $10.75 $11.00 $10.65 $10.97 $10.97 610,613
2021-06-07 $10.52 $10.82 $10.51 $10.71 $10.71 692,214
2021-06-04 $10.36 $10.60 $10.31 $10.52 $10.52 494,153
2021-06-03 $10.09 $10.36 $9.95 $10.31 $10.31 471,503
2021-06-02 $9.90 $10.20 $9.85 $10.16 $10.16 405,338
2021-06-01 $10.08 $10.10 $9.76 $9.86 $9.86 465,573
2021-05-28 $10.18 $10.34 $9.92 $10.09 $10.09 499,241
2021-05-27 $9.73 $10.09 $9.60 $10.07 $10.07 487,335
2021-05-26 $9.35 $9.77 $9.34 $9.73 $9.73 368,627
2021-05-25 $9.37 $9.47 $9.15 $9.28 $9.28 384,237
2021-05-24 $9.47 $9.58 $9.26 $9.33 $9.33 345,238
2021-05-21 $9.66 $9.75 $9.32 $9.45 $9.45 362,623
2021-05-20 $9.08 $9.51 $8.98 $9.50 $9.50 571,677
2021-05-19 $8.95 $8.95 $8.61 $8.91 $8.91 607,092
2021-05-18 $8.90 $9.28 $8.78 $9.10 $9.10 431,041
2021-05-17 $8.80 $8.89 $8.63 $8.79 $8.79 452,026
2021-05-14 $8.64 $8.87 $8.48 $8.75 $8.75 491,437
2021-05-13 $8.78 $8.98 $8.32 $8.57 $8.57 900,299
2021-05-12 $8.82 $8.99 $8.72 $8.73 $8.73 693,823
2021-05-11 $8.55 $9.09 $8.46 $8.99 $8.99 1,029,642
2021-05-10 $9.58 $9.63 $8.95 $8.95 $8.95 847,758
2021-05-07 $9.47 $9.85 $9.37 $9.66 $9.66 659,768
2021-05-06 $9.70 $9.77 $9.31 $9.53 $9.53 701,140
2021-05-05 $9.77 $10.00 $9.60 $9.74 $9.74 686,072
2021-05-04 $9.95 $9.98 $9.13 $9.63 $9.63 1,372,145
2021-05-03 $10.53 $10.61 $10.00 $10.15 $10.15 1,710,795
2021-04-30 $10.21 $10.28 $9.97 $10.05 $10.05 726,374
2021-04-29 $10.70 $10.91 $10.21 $10.54 $10.54 1,186,791
2021-04-28 $10.06 $10.44 $10.01 $10.41 $10.41 518,434
2021-04-27 $10.46 $10.48 $10.05 $10.16 $10.16 500,281
2021-04-26 $9.96 $10.38 $9.82 $10.23 $10.23 661,807
2021-04-23 $9.75 $9.90 $9.64 $9.85 $9.85 428,462
2021-04-22 $9.76 $9.98 $9.65 $9.71 $9.71 557,279
2021-04-21 $9.26 $9.63 $9.12 $9.60 $9.60 477,051
2021-04-20 $9.43 $9.67 $9.12 $9.31 $9.31 960,862
2021-04-19 $9.96 $10.01 $9.38 $9.63 $9.63 1,085,737
2021-04-16 $9.50 $9.93 $9.50 $9.89 $9.89 640,091
2021-04-15 $10.01 $10.04 $9.44 $9.74 $9.74 1,059,214
2021-04-14 $9.80 $10.33 $9.75 $10.03 $10.03 690,032
2021-04-13 $9.73 $10.03 $9.48 $9.79 $9.79 1,003,904
2021-04-12 $10.50 $10.54 $9.72 $9.74 $9.74 1,189,063
2021-04-09 $10.51 $10.80 $10.51 $10.61 $10.61 448,411
2021-04-08 $10.52 $10.63 $10.30 $10.59 $10.59 567,878
2021-04-07 $10.59 $10.77 $10.30 $10.42 $10.42 593,156
2021-04-06 $10.76 $10.78 $10.38 $10.61 $10.61 962,972
2021-04-05 $11.16 $11.27 $10.60 $10.85 $10.85 1,279,267
2021-04-01 $10.83 $11.08 $10.56 $10.77 $10.77 1,223,042
2021-03-31 $10.22 $10.67 $10.22 $10.46 $10.46 1,465,188
2021-03-30 $10.20 $10.25 $9.36 $10.06 $10.06 2,070,733
2021-03-29 $10.76 $11.43 $10.23 $10.42 $10.42 2,456,242
2021-03-26 $10.71 $10.79 $10.03 $10.42 $10.42 1,158,436
2021-03-25 $10.08 $10.69 $9.88 $10.52 $10.52 1,308,254
2021-03-24 $11.46 $11.55 $10.37 $10.44 $10.44 2,038,428
2021-03-23 $11.89 $11.89 $11.10 $11.23 $11.23 1,202,929
2021-03-22 $12.59 $12.74 $11.90 $11.97 $11.97 978,464
2021-03-19 $12.38 $12.63 $12.11 $12.29 $12.29 966,196
2021-03-18 $12.71 $13.06 $12.27 $12.37 $12.37 954,132
2021-03-17 $12.14 $13.08 $11.92 $12.87 $12.87 1,113,397
2021-03-16 $13.63 $13.71 $12.32 $12.60 $12.60 1,570,693
2021-03-15 $13.77 $13.98 $13.35 $13.61 $13.61 1,306,683
2021-03-12 $13.24 $13.38 $12.80 $13.36 $13.36 1,028,997
2021-03-11 $12.94 $13.60 $12.85 $13.44 $13.44 1,286,889
2021-03-10 $13.04 $13.30 $12.25 $12.54 $12.54 1,356,015
2021-03-09 $11.81 $12.64 $11.68 $12.32 $12.32 2,197,496
2021-03-08 $11.27 $11.85 $11.00 $11.14 $11.14 1,746,293
2021-03-05 $11.40 $11.90 $10.01 $11.35 $11.35 2,753,786
2021-03-04 $12.72 $13.00 $10.88 $11.49 $11.49 3,324,071
2021-03-03 $14.19 $14.20 $12.63 $12.65 $12.65 2,316,513
2021-03-02 $14.65 $14.84 $14.03 $14.06 $14.06 1,212,388
2021-03-01 $14.68 $15.22 $14.50 $14.76 $14.76 1,723,470
2021-02-26 $13.74 $14.75 $13.31 $13.97 $13.97 2,219,705
2021-02-25 $14.83 $14.91 $13.80 $13.93 $13.93 3,135,302
2021-02-24 $14.58 $15.64 $14.52 $14.84 $14.84 2,497,568
2021-02-23 $14.30 $14.35 $12.35 $14.07 $14.07 3,653,913
2021-02-22 $15.06 $16.50 $14.95 $15.14 $15.14 3,539,662
2021-02-19 $16.00 $16.17 $15.20 $15.34 $15.34 2,896,353
2021-02-18 $16.99 $17.15 $15.09 $15.22 $15.22 6,509,449
2021-02-17 $18.20 $18.49 $16.40 $18.19 $18.19 4,035,152
2021-02-16 $20.49 $21.15 $18.26 $19.07 $19.07 5,597,674
2021-02-12 $19.50 $22.62 $19.20 $21.30 $21.30 3,938,102
2021-02-11 $19.88 $20.79 $18.53 $19.04 $19.04 3,012,539
2021-02-10 $19.32 $22.69 $18.76 $20.17 $20.17 5,186,817
2021-02-09 $18.26 $19.82 $17.86 $19.20 $19.20 2,970,642
2021-02-08 $15.65 $19.09 $15.65 $18.49 $18.49 5,271,695
2021-02-05 $13.95 $16.59 $13.63 $15.19 $15.19 4,548,070
2021-02-04 $13.39 $13.99 $13.09 $13.53 $13.53 2,528,257
2021-02-03 $12.07 $13.43 $11.81 $13.15 $13.15 3,006,221
2021-02-02 $11.76 $12.17 $11.52 $11.81 $11.81 1,485,132
2021-02-01 $12.14 $12.24 $11.24 $11.68 $11.68 1,847,689
2021-01-29 $11.70 $12.35 $11.14 $11.42 $11.42 1,966,532
2021-01-28 $12.32 $12.56 $11.02 $11.68 $11.68 3,253,604
2021-01-27 $11.82 $13.26 $11.72 $12.45 $12.45 3,869,879
2021-01-26 $12.28 $13.22 $11.14 $12.66 $12.66 5,720,809
2021-01-25 $10.87 $13.99 $10.71 $12.10 $12.10 10,735,844
2021-01-22 $9.06 $10.34 $9.00 $10.10 $10.10 2,381,419
2021-01-21 $9.30 $9.37 $8.52 $9.15 $9.15 2,266,240
2021-01-20 $9.00 $9.64 $8.90 $9.38 $9.38 2,782,556
2021-01-19 $8.39 $9.75 $8.30 $9.22 $9.22 8,328,086
2021-01-15 $7.62 $7.72 $7.15 $7.32 $7.32 870,848
2021-01-14 $7.09 $7.59 $6.98 $7.50 $7.50 1,545,117
2021-01-13 $6.93 $6.95 $6.68 $6.81 $6.81 362,852
2021-01-12 $6.80 $6.95 $6.79 $6.85 $6.85 498,666
2021-01-11 $7.01 $7.01 $6.75 $6.81 $6.81 626,174
2021-01-08 $7.19 $7.23 $6.88 $6.99 $6.99 681,672
2021-01-07 $7.30 $7.71 $7.14 $7.67 $7.04 949,890
2021-01-06 $7.00 $7.21 $7.00 $7.20 $6.60 660,529
2021-01-05 $7.22 $7.23 $6.83 $6.91 $6.34 1,057,626
2021-01-04 $6.85 $7.24 $6.78 $7.19 $6.60 1,145,284
2020-12-31 $6.52 $6.53 $6.43 $6.52 $5.98 437,241
2020-12-30 $6.49 $6.51 $6.40 $6.43 $5.90 616,786
2020-12-29 $6.43 $6.43 $6.16 $6.22 $5.71 311,300
2020-12-28 $6.18 $6.46 $6.17 $6.42 $5.89 483,582
2020-12-24 $6.14 $6.15 $6.00 $6.04 $5.54 108,293
2020-12-23 $6.16 $6.26 $6.02 $6.13 $5.62 309,373
2020-12-22 $6.15 $6.20 $5.95 $6.06 $5.56 280,487
2020-12-21 $6.15 $6.19 $5.80 $6.11 $5.60 540,015
2020-12-18 $6.17 $6.25 $6.04 $6.16 $5.65 551,426
2020-12-17 $6.21 $6.32 $6.00 $6.10 $5.60 463,692
2020-12-16 $6.39 $6.45 $6.10 $6.13 $5.62 382,847
2020-12-15 $6.45 $6.46 $6.31 $6.38 $5.85 287,392
2020-12-14 $6.53 $6.54 $6.40 $6.40 $5.87 298,442
2020-12-11 $6.33 $6.50 $6.21 $6.26 $5.74 526,652
2020-12-10 $6.37 $6.40 $6.09 $6.37 $5.84 447,592
2020-12-09 $6.52 $6.55 $6.26 $6.39 $5.86 357,661
2020-12-08 $6.47 $6.51 $6.35 $6.51 $5.97 626,317
2020-12-07 $6.39 $6.40 $6.31 $6.33 $5.81 323,420
2020-12-04 $6.25 $6.37 $6.21 $6.33 $5.81 257,891
2020-12-03 $6.07 $6.23 $6.03 $6.20 $5.69 315,721
2020-12-02 $6.04 $6.10 $5.93 $6.00 $5.50 202,606
2020-12-01 $6.08 $6.14 $5.88 $6.14 $5.63 235,899
2020-11-30 $6.15 $6.15 $5.96 $6.06 $5.56 224,162
2020-11-27 $6.00 $6.15 $5.98 $6.15 $5.64 182,601
2020-11-25 $5.95 $5.99 $5.81 $5.93 $5.44 164,035
2020-11-24 $5.97 $6.02 $5.88 $5.90 $5.41 473,738
2020-11-23 $5.68 $5.81 $5.64 $5.74 $5.27 263,686
2020-11-20 $5.40 $5.53 $5.35 $5.48 $5.03 149,717
2020-11-19 $5.46 $5.55 $5.38 $5.40 $4.95 130,123
2020-11-18 $5.37 $5.46 $5.31 $5.45 $5.00 257,524
2020-11-17 $5.43 $5.44 $5.33 $5.38 $4.94 198,887
2020-11-16 $5.48 $5.51 $5.36 $5.44 $4.99 279,487
2020-11-13 $5.38 $5.45 $5.31 $5.36 $4.92 159,513
2020-11-12 $5.40 $5.52 $5.31 $5.34 $4.90 147,544
2020-11-11 $5.53 $5.54 $5.31 $5.40 $4.95 256,429
2020-11-10 $5.43 $5.79 $5.34 $5.50 $5.05 933,787
2020-11-09 $6.26 $6.30 $6.03 $6.03 $5.19 542,607
2020-11-06 $5.91 $6.09 $5.88 $6.08 $5.23 754,034
2020-11-05 $6.01 $6.15 $5.90 $5.91 $5.09 582,569
2020-11-04 $5.96 $6.05 $5.92 $6.00 $5.17 1,019,754
2020-11-03 $5.97 $5.97 $5.84 $5.92 $5.10 332,834
2020-11-02 $6.06 $6.07 $5.88 $5.99 $5.16 520,836
2020-10-30 $6.03 $6.03 $5.83 $5.99 $5.16 724,785
2020-10-29 $5.72 $5.98 $5.70 $5.93 $5.11 471,878
2020-10-28 $5.72 $5.74 $5.52 $5.72 $4.92 375,134
2020-10-27 $5.73 $5.74 $5.61 $5.63 $4.85 319,496
2020-10-26 $5.57 $5.70 $5.48 $5.70 $4.91 467,915
2020-10-23 $5.53 $5.60 $5.46 $5.58 $4.80 489,199
2020-10-22 $5.56 $5.56 $5.48 $5.51 $4.74 308,856
2020-10-21 $5.46 $5.49 $5.36 $5.43 $4.68 373,585
2020-10-20 $5.51 $5.52 $5.34 $5.42 $4.67 354,659
2020-10-19 $5.55 $5.55 $5.44 $5.49 $4.73 1,190,284
2020-10-16 $5.30 $5.38 $5.25 $5.32 $4.58 570,848
2020-10-15 $5.24 $5.31 $5.09 $5.30 $4.56 913,238
2020-10-14 $5.02 $5.07 $4.90 $5.00 $4.30 509,326
2020-10-13 $5.17 $5.17 $4.97 $4.99 $4.30 280,660
2020-10-12 $5.24 $5.24 $5.08 $5.15 $4.43 493,895
2020-10-09 $5.28 $5.29 $5.12 $5.24 $4.51 445,782
2020-10-08 $5.48 $5.49 $5.16 $5.25 $4.52 842,454
2020-10-07 $5.46 $5.51 $5.41 $5.50 $4.74 802,377
2020-10-06 $5.40 $5.49 $5.21 $5.41 $4.66 2,207,373
2020-10-05 $5.31 $5.32 $4.80 $5.31 $4.57 4,513,341
2020-10-02 $5.18 $5.26 $5.12 $5.21 $4.49 184,249
2020-10-01 $5.45 $5.48 $5.12 $5.27 $4.54 490,695
2020-09-30 $5.66 $5.67 $5.35 $5.45 $4.69 295,395
2020-09-29 $5.63 $5.69 $5.61 $5.66 $4.87 73,793
2020-09-28 $5.63 $5.66 $5.62 $5.62 $4.84 80,856
2020-09-25 $5.62 $5.68 $5.60 $5.63 $4.85 57,419
2020-09-24 $5.56 $5.68 $5.56 $5.63 $4.85 189,205
2020-09-23 $5.60 $5.77 $5.55 $5.65 $4.86 222,373
2020-09-22 $5.62 $5.70 $5.48 $5.63 $4.85 145,112
2020-09-21 $5.55 $5.56 $5.40 $5.55 $4.78 159,787
2020-09-18 $5.55 $5.62 $5.50 $5.55 $4.78 113,144
2020-09-17 $5.42 $5.61 $5.36 $5.54 $4.77 170,936
2020-09-16 $5.52 $5.54 $5.45 $5.48 $4.72 89,118
2020-09-15 $5.47 $5.56 $5.47 $5.53 $4.76 105,378
2020-09-14 $5.41 $5.51 $5.36 $5.47 $4.71 126,897
2020-09-11 $5.48 $5.49 $5.38 $5.41 $4.66 46,335
2020-09-10 $5.50 $5.61 $5.47 $5.49 $4.73 125,226
2020-09-09 $5.46 $5.55 $5.44 $5.48 $4.72 151,061
2020-09-08 $5.31 $5.65 $5.25 $5.45 $4.69 426,743
2020-09-04 $5.33 $5.36 $5.19 $5.30 $4.56 140,315
2020-09-03 $5.40 $5.42 $5.32 $5.35 $4.61 117,870
2020-09-02 $5.37 $5.50 $5.37 $5.43 $4.68 118,653
2020-09-01 $5.42 $5.42 $5.32 $5.34 $4.60 106,686
2020-08-31 $5.37 $5.49 $5.37 $5.39 $4.64 143,838
2020-08-28 $5.33 $5.39 $5.26 $5.35 $4.61 115,471
2020-08-27 $5.42 $5.42 $5.28 $5.31 $4.57 73,607
2020-08-26 $5.47 $5.47 $5.34 $5.39 $4.64 132,922
2020-08-25 $5.53 $5.55 $5.38 $5.46 $4.70 94,430
2020-08-24 $5.41 $5.54 $5.41 $5.53 $4.76 151,254
2020-08-21 $5.47 $5.49 $5.41 $5.45 $4.69 87,876
2020-08-20 $5.49 $5.58 $5.46 $5.52 $4.75 101,111
2020-08-19 $5.53 $5.60 $5.47 $5.60 $4.82 132,886
2020-08-18 $5.64 $5.64 $5.43 $5.60 $4.82 111,457
2020-08-17 $5.66 $5.69 $5.59 $5.65 $4.86 54,321
2020-08-14 $5.61 $5.70 $5.59 $5.65 $4.86 69,298
2020-08-13 $5.62 $5.69 $5.59 $5.63 $4.85 115,168
2020-08-12 $5.59 $5.76 $5.59 $5.64 $4.86 176,068
2020-08-11 $5.69 $5.71 $5.60 $5.63 $4.85 147,699
2020-08-10 $5.81 $5.88 $5.58 $5.67 $4.88 243,411
2020-08-07 $5.62 $5.77 $5.54 $5.75 $4.95 199,635
2020-08-06 $5.67 $5.81 $5.46 $5.61 $4.83 814,325
2020-08-05 $5.38 $5.49 $5.37 $5.43 $4.68 179,522
2020-08-04 $5.42 $5.52 $5.34 $5.41 $4.66 174,015
2020-08-03 $5.52 $5.56 $5.39 $5.43 $4.68 199,685
2020-07-31 $5.57 $5.73 $5.52 $5.59 $4.81 142,739
2020-07-30 $5.47 $5.63 $5.45 $5.59 $4.81 145,670
2020-07-29 $5.70 $5.70 $5.44 $5.65 $4.86 688,502
2020-07-28 $5.36 $5.60 $5.35 $5.57 $4.80 344,407
2020-07-27 $5.15 $5.44 $5.11 $5.43 $4.68 354,367
2020-07-24 $5.20 $5.28 $5.12 $5.17 $4.45 181,735
2020-07-23 $5.24 $5.30 $5.16 $5.21 $4.49 106,928
2020-07-22 $5.31 $5.35 $5.12 $5.29 $4.55 284,295
2020-07-21 $5.39 $5.45 $5.32 $5.33 $4.59 242,172
2020-07-20 $5.43 $5.47 $5.36 $5.42 $4.67 227,080
2020-07-17 $5.46 $5.63 $5.41 $5.48 $4.72 583,401
2020-07-16 $5.30 $5.48 $5.19 $5.41 $4.66 890,931
2020-07-15 $5.00 $5.29 $4.96 $5.28 $4.55 941,851
2020-07-14 $4.96 $5.00 $4.94 $4.98 $4.29 422,314
2020-07-13 $5.13 $5.14 $4.95 $4.99 $4.30 470,461
2020-07-10 $5.10 $5.25 $5.03 $5.11 $4.40 525,977
2020-07-09 $5.20 $5.23 $4.99 $5.10 $4.39 1,040,758
2020-07-08 $6.08 $6.13 $5.05 $5.23 $4.50 4,294,869
2020-07-07 $6.25 $6.26 $6.04 $6.11 $5.26 209,075
2020-07-06 $6.38 $6.38 $6.25 $6.29 $5.42 217,865
2020-07-02 $6.40 $6.45 $6.28 $6.30 $5.42 204,249
2020-07-01 $6.44 $6.47 $6.35 $6.37 $5.48 229,887
2020-06-30 $6.32 $6.61 $6.32 $6.37 $5.48 325,594
2020-06-29 $6.17 $6.35 $6.10 $6.33 $5.45 167,533
2020-06-26 $6.08 $6.22 $6.03 $6.14 $5.29 227,992
2020-06-25 $6.12 $6.12 $5.98 $6.10 $5.25 209,102
2020-06-24 $6.33 $6.36 $6.05 $6.20 $5.34 293,023
2020-06-23 $6.37 $6.48 $6.33 $6.34 $5.46 206,543
2020-06-22 $6.41 $6.50 $6.32 $6.37 $5.48 557,613
2020-06-19 $6.30 $6.42 $5.98 $6.37 $5.48 720,976
2020-06-18 $6.15 $6.30 $5.97 $6.24 $5.37 570,067
2020-06-17 $6.30 $6.35 $6.01 $6.15 $5.29 363,576
2020-06-16 $6.24 $6.46 $6.20 $6.24 $5.37 376,891
2020-06-15 $6.14 $6.14 $5.91 $6.04 $5.20 411,984
2020-06-12 $6.31 $6.48 $6.06 $6.22 $5.36 281,035
2020-06-11 $6.34 $6.40 $6.04 $6.12 $5.27 430,092
2020-06-10 $6.71 $6.73 $6.43 $6.49 $5.59 379,454
2020-06-09 $7.00 $7.02 $6.64 $6.85 $5.90 422,384
2020-06-08 $7.12 $7.25 $6.91 $7.05 $6.07 388,796
2020-06-05 $7.08 $7.23 $7.05 $7.17 $6.17 393,959
2020-06-04 $7.84 $7.87 $6.93 $6.95 $5.98 1,069,981
2020-06-03 $7.98 $8.10 $7.67 $8.01 $6.90 795,228
2020-06-02 $8.21 $8.27 $7.90 $7.97 $6.86 604,018
2020-06-01 $8.30 $8.41 $8.29 $8.32 $7.16 241,523
2020-05-29 $8.35 $8.37 $8.28 $8.36 $7.20 337,968
2020-05-28 $8.54 $8.54 $8.30 $8.32 $7.16 259,383
2020-05-27 $8.51 $8.51 $8.35 $8.41 $7.24 204,488
2020-05-26 $8.39 $8.50 $8.36 $8.44 $7.27 514,729
2020-05-22 $8.40 $8.49 $8.34 $8.40 $7.23 131,349
2020-05-21 $8.46 $8.51 $8.41 $8.41 $7.24 115,619
2020-05-20 $8.53 $8.56 $8.45 $8.52 $7.34 206,412
2020-05-19 $8.46 $8.51 $8.41 $8.41 $7.24 108,482
2020-05-18 $8.35 $8.48 $8.32 $8.43 $7.26 378,173
2020-05-15 $8.25 $8.36 $8.25 $8.26 $7.11 293,229
2020-05-14 $8.22 $8.32 $8.20 $8.28 $7.13 303,415
2020-05-13 $8.41 $8.46 $8.28 $8.30 $7.15 204,997
2020-05-12 $8.50 $8.53 $8.40 $8.40 $7.23 1,034,905
2020-05-11 $8.56 $8.57 $8.46 $8.48 $7.30 221,461
2020-05-08 $8.50 $8.60 $8.45 $8.56 $7.37 231,482
2020-05-07 $8.40 $8.46 $8.36 $8.42 $7.25 129,733
2020-05-06 $8.48 $8.48 $8.32 $8.33 $7.17 207,482
2020-05-05 $8.47 $8.54 $8.42 $8.46 $7.28 332,844
2020-05-04 $8.45 $8.53 $8.39 $8.47 $7.29 270,252
2020-05-01 $8.50 $8.56 $8.41 $8.56 $7.37 275,261
2020-04-30 $8.44 $8.59 $8.42 $8.55 $7.36 290,651
2020-04-29 $8.66 $8.66 $8.52 $8.64 $7.44 304,664
2020-04-28 $8.57 $8.65 $8.41 $8.48 $7.30 401,766
2020-04-27 $8.45 $8.52 $8.39 $8.50 $7.32 596,919
2020-04-24 $8.45 $8.45 $8.31 $8.39 $7.22 122,591
2020-04-23 $8.34 $8.47 $8.33 $8.38 $7.21 321,930
2020-04-22 $8.37 $8.43 $8.31 $8.36 $7.20 189,582
2020-04-21 $8.27 $8.33 $8.16 $8.31 $7.15 377,331
2020-04-20 $8.34 $8.42 $8.21 $8.34 $7.18 226,960
2020-04-17 $8.44 $8.44 $8.23 $8.31 $7.15 218,484
2020-04-16 $8.04 $8.22 $7.92 $8.21 $7.07 241,822
2020-04-15 $8.20 $8.23 $8.11 $8.20 $7.06 132,676
2020-04-14 $8.54 $8.54 $8.14 $8.26 $7.11 526,528
2020-04-13 $8.43 $8.48 $8.10 $8.37 $7.21 359,448
2020-04-09 $8.24 $8.28 $8.12 $8.15 $7.02 177,604
2020-04-08 $7.85 $8.15 $7.66 $8.07 $6.95 599,227
2020-04-07 $8.00 $8.00 $7.57 $7.68 $6.61 536,102
2020-04-06 $7.63 $7.78 $7.42 $7.61 $6.55 441,672
2020-04-03 $7.36 $7.54 $7.04 $7.25 $6.24 229,222
2020-04-02 $7.20 $7.50 $7.17 $7.33 $6.31 265,321
2020-04-01 $7.31 $7.37 $7.14 $7.15 $6.16 400,421
2020-03-31 $7.27 $7.44 $7.07 $7.09 $6.10 544,535
2020-03-30 $7.31 $7.49 $7.13 $7.43 $6.40 330,775
2020-03-27 $7.20 $7.40 $7.09 $7.34 $6.32 277,550
2020-03-26 $6.95 $7.66 $6.95 $7.34 $6.32 425,741
2020-03-25 $6.18 $7.02 $6.07 $6.91 $5.95 471,662
2020-03-24 $5.58 $6.14 $5.56 $6.12 $5.27 305,123
2020-03-23 $5.43 $5.43 $5.06 $5.31 $4.57 371,680
2020-03-20 $5.28 $5.69 $5.15 $5.47 $4.71 568,111
2020-03-19 $4.86 $5.15 $4.70 $5.07 $4.37 343,273
2020-03-18 $5.46 $5.61 $4.73 $4.86 $4.18 478,016
2020-03-17 $5.55 $5.80 $5.15 $5.70 $4.91 374,639
2020-03-16 $6.90 $6.93 $5.34 $5.46 $4.70 514,361
2020-03-13 $7.68 $7.74 $7.27 $7.61 $6.55 162,838
2020-03-12 $7.88 $7.88 $7.30 $7.35 $6.33 336,227
2020-03-11 $8.47 $8.50 $8.04 $8.17 $7.03 362,776
2020-03-10 $8.35 $8.56 $8.27 $8.50 $7.32 234,851
2020-03-09 $8.26 $8.48 $7.76 $8.23 $7.09 660,192
2020-03-06 $8.85 $8.94 $8.74 $8.80 $7.58 932,181
2020-03-05 $9.29 $9.31 $8.92 $8.98 $7.73 715,980
2020-03-04 $9.41 $9.48 $9.32 $9.48 $8.16 420,003
2020-03-03 $9.35 $9.44 $9.32 $9.37 $8.07 522,996
2020-03-02 $9.45 $9.45 $9.32 $9.40 $8.09 306,827
2020-02-28 $9.36 $9.49 $9.33 $9.41 $8.10 591,769
2020-02-27 $9.52 $9.60 $9.43 $9.46 $8.14 574,631
2020-02-26 $9.65 $9.68 $9.60 $9.63 $8.29 477,835
2020-02-25 $9.72 $9.72 $9.55 $9.57 $8.24 753,369
2020-02-24 $9.65 $9.84 $9.65 $9.71 $8.36 990,412
2020-02-21 $9.98 $9.98 $9.84 $9.84 $8.47 165,427
2020-02-20 $9.80 $9.92 $9.80 $9.91 $8.53 337,506
2020-02-19 $9.81 $9.90 $9.78 $9.85 $8.48 791,760
2020-02-18 $9.85 $9.85 $9.79 $9.82 $8.45 604,363
2020-02-14 $10.00 $10.01 $9.84 $9.86 $8.49 878,524
2020-02-13 $9.85 $9.93 $9.84 $9.92 $8.54 868,304
2020-02-12 $9.73 $9.82 $9.66 $9.80 $8.44 584,986
2020-02-11 $9.59 $9.71 $9.57 $9.68 $8.33 829,039
2020-02-10 $9.56 $9.64 $9.49 $9.59 $8.26 772,798
2020-02-07 $9.60 $9.60 $9.54 $9.56 $8.23 584,075
2020-02-06 $9.53 $9.59 $9.50 $9.58 $8.25 538,334
2020-02-05 $9.55 $9.59 $9.50 $9.57 $8.24 523,951
2020-02-04 $9.52 $9.59 $9.49 $9.52 $8.20 784,536
2020-02-03 $9.60 $9.63 $9.51 $9.55 $8.22 889,764
2020-01-31 $9.54 $9.54 $9.45 $9.48 $8.16 743,794
2020-01-30 $9.33 $9.51 $9.32 $9.48 $8.16 3,861,069
2020-01-29 $9.59 $9.61 $9.41 $9.50 $8.18 8,684,844
2020-01-28 $10.23 $10.28 $10.05 $10.11 $8.70 94,333
2020-01-27 $10.20 $10.32 $10.03 $10.24 $8.82 189,798
2020-01-24 $10.29 $10.50 $10.19 $10.24 $8.82 212,341
2020-01-23 $9.94 $10.23 $9.74 $10.18 $8.76 133,013
2020-01-22 $9.99 $10.10 $9.69 $9.95 $8.57 279,933
2020-01-21 $9.65 $10.76 $9.54 $10.29 $8.86 470,518
2020-01-17 $9.20 $9.68 $9.15 $9.15 $7.88 180,817
2020-01-16 $8.52 $9.00 $8.47 $9.00 $7.75 101,987
2020-01-15 $8.55 $8.60 $8.34 $8.44 $7.27 26,127
2020-01-14 $8.28 $8.44 $8.28 $8.40 $7.23 9,170
2020-01-13 $8.48 $8.48 $8.06 $8.25 $7.10 25,831
2020-01-10 $8.54 $8.55 $8.49 $8.49 $7.31 4,200
2020-01-09 $8.37 $8.75 $8.30 $8.48 $7.30 28,703
2020-01-08 $8.19 $8.33 $8.19 $8.29 $7.14 15,440
2020-01-07 $8.33 $8.33 $8.08 $8.17 $7.03 18,945
2020-01-06 $8.01 $8.32 $8.01 $8.24 $7.09 20,705
2020-01-03 $8.07 $8.14 $7.91 $8.00 $6.89 8,060
2020-01-02 $8.00 $8.21 $8.00 $8.02 $6.90 26,180
2019-12-31 $7.74 $7.88 $7.74 $7.88 $6.78 16,476
2019-12-30 $7.78 $7.89 $7.74 $7.80 $6.72 20,378
2019-12-27 $7.93 $7.94 $7.84 $7.90 $6.80 6,677
2019-12-26 $7.91 $7.91 $7.83 $7.84 $6.75 5,088
2019-12-24 $7.71 $7.73 $7.69 $7.73 $6.66 4,081
2019-12-23 $7.52 $7.56 $7.34 $7.55 $6.50 46,578
2019-12-20 $7.60 $7.70 $7.47 $7.65 $6.59 10,456
2019-12-19 $7.98 $7.98 $7.56 $7.62 $6.56 35,854
2019-12-18 $7.75 $7.85 $7.73 $7.84 $6.75 21,111
2019-12-17 $7.56 $7.65 $7.40 $7.55 $6.50 21,015
2019-12-16 $7.68 $7.68 $7.49 $7.60 $6.54 57,542
2019-12-13 $7.58 $7.84 $7.58 $7.76 $6.68 16,617
2019-12-12 $7.85 $7.92 $7.74 $7.77 $6.69 36,391
2019-12-11 $7.64 $7.82 $7.64 $7.82 $6.73 4,422
2019-12-10 $7.78 $7.78 $7.55 $7.71 $6.64 24,369
2019-12-09 $7.78 $7.97 $7.78 $7.92 $6.82 20,376
2019-12-06 $8.10 $8.10 $7.98 $8.06 $6.94 25,835
2019-12-05 $8.10 $8.11 $8.01 $8.08 $6.96 11,855
2019-12-04 $8.19 $8.19 $7.95 $8.01 $6.90 16,324
2019-12-03 $7.91 $7.91 $7.81 $7.88 $6.78 15,716
2019-12-02 $8.19 $8.19 $8.05 $8.05 $6.93 17,750
2019-11-29 $8.50 $8.52 $8.25 $8.39 $7.22 12,012
2019-11-27 $8.62 $8.62 $8.53 $8.57 $7.38 7,798
2019-11-26 $8.56 $8.75 $8.56 $8.69 $7.48 23,641
2019-11-25 $8.50 $8.61 $8.46 $8.51 $7.33 263,824
2019-11-22 $8.40 $8.40 $8.25 $8.36 $7.20 12,295
2019-11-21 $8.51 $8.55 $8.25 $8.26 $7.11 15,153
2019-11-20 $8.15 $8.50 $8.00 $8.39 $7.22 68,200
2019-11-19 $7.98 $8.24 $7.98 $8.17 $7.03 152,317
2019-11-18 $7.88 $7.98 $7.33 $7.63 $6.57 175,131
2019-11-15 $7.36 $7.44 $7.32 $7.36 $6.34 29,106
2019-11-14 $7.46 $7.56 $7.35 $7.37 $6.35 28,817
2019-11-13 $7.47 $7.59 $7.36 $7.41 $6.38 37,579
2019-11-12 $7.86 $8.26 $7.40 $7.49 $6.45 71,675
2019-11-11 $7.73 $7.81 $7.64 $7.70 $6.63 15,802
2019-11-08 $8.00 $8.00 $7.87 $7.87 $6.78 3,648
2019-11-07 $7.91 $8.09 $7.83 $8.03 $6.91 12,444
2019-11-06 $8.04 $8.08 $7.98 $8.00 $6.89 2,411
2019-11-05 $8.12 $8.12 $7.95 $8.10 $6.97 6,684
2019-11-04 $8.17 $8.17 $8.02 $8.15 $7.02 14,498
2019-11-01 $8.16 $8.25 $8.15 $8.22 $7.08 4,441
2019-10-31 $8.10 $8.16 $8.06 $8.16 $7.03 12,400
2019-10-30 $8.29 $8.29 $8.22 $8.25 $7.10 4,861
2019-10-29 $8.12 $8.25 $8.12 $8.24 $7.09 6,520
2019-10-28 $8.17 $8.36 $8.16 $8.27 $7.12 18,321
2019-10-25 $8.32 $8.40 $8.12 $8.14 $7.01 2,750
2019-10-24 $8.13 $8.20 $8.11 $8.20 $7.06 4,980
2019-10-23 $8.05 $8.05 $7.99 $8.02 $6.90 9,049
2019-10-22 $7.99 $8.02 $7.93 $7.93 $6.83 4,894
2019-10-21 $7.99 $8.07 $7.95 $8.00 $6.89 6,032
2019-10-18 $7.91 $7.98 $7.91 $7.98 $6.87 2,280
2019-10-17 $8.03 $8.08 $7.95 $8.00 $6.89 15,913
2019-10-16 $8.28 $8.28 $8.14 $8.15 $7.02 5,535
2019-10-15 $8.31 $8.35 $8.31 $8.33 $7.17 7,928
2019-10-14 $8.20 $8.31 $8.20 $8.27 $7.12 3,449
2019-10-11 $8.20 $8.26 $8.17 $8.20 $7.06 9,216
2019-10-10 $8.07 $8.34 $8.05 $8.18 $7.04 11,611
2019-10-09 $8.05 $8.05 $7.97 $7.97 $6.86 7,310
2019-10-08 $7.96 $8.05 $7.96 $8.05 $6.93 5,696
2019-10-07 $8.06 $8.06 $7.95 $7.99 $6.88 11,366
2019-10-04 $8.25 $8.25 $8.17 $8.22 $7.08 12,256
2019-10-03 $8.20 $8.24 $8.12 $8.24 $7.09 22,419
2019-10-02 $8.34 $8.36 $8.30 $8.33 $7.17 4,636
2019-10-01 $8.38 $8.38 $8.35 $8.36 $7.20 8,473
2019-09-30 $8.35 $8.51 $8.35 $8.38 $7.21 2,785
2019-09-27 $8.36 $8.45 $8.34 $8.35 $7.19 6,074
2019-09-26 $8.36 $8.45 $8.36 $8.37 $7.21 7,572
2019-09-25 $8.38 $8.39 $8.30 $8.35 $7.19 5,146
2019-09-24 $8.38 $8.41 $8.35 $8.39 $7.22 15,762
2019-09-23 $8.36 $8.36 $8.25 $8.26 $7.11 8,325
2019-09-20 $8.38 $8.38 $8.31 $8.31 $7.15 2,548
2019-09-19 $8.40 $8.40 $8.36 $8.36 $7.20 1,861
2019-09-18 $8.39 $8.42 $8.35 $8.35 $7.19 25,813
2019-09-17 $8.33 $8.36 $8.30 $8.30 $7.15 3,950
2019-09-16 $8.37 $8.37 $8.31 $8.34 $7.18 4,802
2019-09-13 $8.39 $8.39 $8.36 $8.37 $7.21 3,749
2019-09-12 $8.39 $8.39 $8.34 $8.38 $7.21 21,460
2019-09-11 $8.38 $8.39 $8.31 $8.37 $7.21 16,379
2019-09-10 $8.33 $8.36 $8.28 $8.35 $7.19 17,475
2019-09-09 $8.31 $8.32 $8.20 $8.31 $7.15 17,357
2019-09-06 $8.30 $8.32 $8.15 $8.20 $7.06 33,367
2019-09-05 $8.36 $8.36 $8.11 $8.25 $7.10 99,309
2019-09-04 $8.11 $8.11 $7.91 $7.94 $6.84 11,633
2019-09-03 $7.99 $8.07 $7.94 $7.97 $6.86 8,484
2019-08-30 $7.93 $8.11 $7.93 $8.07 $6.95 7,976
2019-08-29 $7.96 $8.10 $7.96 $8.09 $6.97 7,862
2019-08-28 $7.96 $8.20 $7.91 $8.08 $6.96 12,264
2019-08-27 $8.00 $8.13 $8.00 $8.07 $6.95 9,796
2019-08-26 $8.19 $8.19 $7.97 $8.01 $6.90 14,740
2019-08-23 $8.28 $8.39 $8.28 $8.34 $7.18 29,083
2019-08-22 $8.36 $8.36 $8.25 $8.26 $7.11 3,672
2019-08-21 $8.34 $8.37 $8.26 $8.36 $7.20 1,848
2019-08-20 $8.23 $8.38 $8.20 $8.37 $7.21 12,352
2019-08-19 $8.21 $8.33 $8.05 $8.22 $7.08 34,222
2019-08-16 $7.63 $7.93 $7.63 $7.90 $6.80 33,201
2019-08-15 $7.71 $7.71 $7.60 $7.67 $6.60 18,834
2019-08-14 $8.37 $8.37 $7.88 $8.00 $6.89 33,394
2019-08-13 $8.41 $8.49 $8.30 $8.39 $7.22 14,237
2019-08-12 $8.65 $8.65 $8.46 $8.50 $7.32 6,908
2019-08-09 $8.71 $8.81 $8.68 $8.69 $7.48 6,243
2019-08-08 $8.79 $8.79 $8.65 $8.67 $7.46 13,280
2019-08-07 $8.95 $8.95 $8.70 $8.76 $7.54 11,371
2019-08-06 $8.91 $8.94 $8.82 $8.93 $7.69 11,126
2019-08-05 $8.65 $8.94 $8.65 $8.85 $7.62 37,222
2019-08-02 $8.52 $8.53 $8.49 $8.49 $7.31 896
2019-08-01 $8.59 $8.59 $8.51 $8.58 $7.39 3,980
2019-07-31 $8.42 $8.42 $8.33 $8.33 $7.17 4,684
2019-07-30 $8.42 $8.42 $8.31 $8.31 $7.15 4,889
2019-07-29 $8.47 $8.48 $8.42 $8.45 $7.28 5,225
2019-07-26 $8.29 $8.29 $8.20 $8.29 $7.14 4,434
2019-07-25 $8.34 $8.34 $8.13 $8.14 $7.01 12,349
2019-07-24 $8.39 $8.40 $8.35 $8.36 $7.20 1,988
2019-07-23 $8.31 $8.39 $8.30 $8.39 $7.22 3,895
2019-07-22 $8.31 $8.40 $8.31 $8.40 $7.23 3,428
2019-07-19 $8.41 $8.43 $8.35 $8.40 $7.23 6,886
2019-07-18 $8.63 $8.63 $8.36 $8.49 $7.31 20,059
2019-07-17 $8.63 $8.72 $8.63 $8.67 $7.46 5,305
2019-07-16 $8.50 $8.65 $8.47 $8.53 $7.34 6,535
2019-07-15 $8.62 $8.62 $8.54 $8.55 $7.36 4,506
2019-07-12 $8.79 $8.79 $8.73 $8.75 $7.53 1,460
2019-07-11 $8.61 $8.81 $8.61 $8.77 $7.55 14,699
2019-07-10 $8.60 $8.70 $8.54 $8.65 $7.45 12,236
2019-07-09 $8.35 $8.41 $8.30 $8.33 $7.17 10,994
2019-07-08 $8.23 $8.23 $8.05 $8.20 $7.06 21,294
2019-07-05 $8.27 $8.29 $8.15 $8.23 $7.09 6,025
2019-07-03 $8.35 $8.35 $8.28 $8.31 $7.15 1,887
2019-07-02 $8.27 $8.41 $8.27 $8.35 $7.19 8,559
2019-07-01 $8.51 $8.51 $8.35 $8.37 $7.21 6,747
2019-06-28 $8.47 $8.48 $8.44 $8.46 $7.28 1,909
2019-06-27 $8.42 $8.49 $8.37 $8.44 $7.27 8,874
2019-06-26 $8.27 $8.31 $8.21 $8.21 $7.07 2,241
2019-06-25 $8.26 $8.32 $8.20 $8.30 $7.15 18,379
2019-06-24 $8.39 $8.58 $8.39 $8.43 $7.26 7,945
2019-06-21 $8.46 $8.50 $8.37 $8.42 $7.25 7,754
2019-06-20 $8.49 $8.51 $8.35 $8.51 $7.33 20,823
2019-06-19 $8.61 $8.67 $8.47 $8.53 $7.34 33,269
2019-06-18 $8.46 $8.60 $8.46 $8.50 $7.32 8,585
2019-06-17 $8.50 $8.50 $8.30 $8.35 $7.19 12,967
2019-06-14 $8.46 $8.53 $8.35 $8.50 $7.32 13,307
2019-06-13 $8.55 $8.60 $8.52 $8.53 $7.34 10,176
2019-06-12 $8.38 $8.40 $8.31 $8.31 $7.15 2,926
2019-06-11 $8.67 $8.67 $8.42 $8.42 $7.25 7,143
2019-06-10 $8.55 $8.68 $8.55 $8.62 $7.42 17,511
2019-06-07 $8.33 $8.47 $8.33 $8.45 $7.28 5,367
2019-06-06 $8.39 $8.40 $8.30 $8.30 $7.15 10,464
2019-06-05 $8.50 $8.63 $8.45 $8.47 $7.29 23,921
2019-06-04 $8.21 $8.39 $8.21 $8.34 $7.18 14,488
2019-06-03 $8.12 $8.12 $8.05 $8.11 $6.98 10,583
2019-05-31 $8.22 $8.24 $8.10 $8.21 $7.07 46,083
2019-05-30 $8.27 $8.29 $8.24 $8.25 $7.10 55,423
2019-05-29 $8.28 $8.38 $8.28 $8.35 $7.19 51,365
2019-05-28 $8.45 $8.48 $8.35 $8.40 $7.23 16,044
2019-05-24 $8.52 $8.52 $8.48 $8.52 $7.34 2,623
2019-05-23 $8.60 $8.69 $8.40 $8.55 $7.36 25,659
2019-05-22 $8.60 $8.64 $8.55 $8.58 $7.39 5,641
2019-05-21 $8.61 $8.62 $8.50 $8.55 $7.36 177,172
2019-05-20 $8.64 $8.64 $8.51 $8.51 $7.33 14,757
2019-05-17 $8.73 $8.75 $8.71 $8.71 $7.50 12,960
2019-05-16 $8.80 $8.85 $8.76 $8.82 $7.59 10,549
2019-05-15 $8.97 $8.97 $8.72 $8.72 $7.51 3,551
2019-05-14 $8.73 $8.96 $8.73 $8.88 $7.65 12,082
2019-05-13 $8.83 $8.92 $8.82 $8.88 $7.65 8,318
2019-05-10 $8.98 $8.98 $8.98 $8.98 $7.73 885
2019-05-09 $8.99 $9.04 $8.95 $8.99 $7.74 3,348
2019-05-08 $8.93 $9.07 $8.93 $8.99 $7.74 1,445
2019-05-07 $9.10 $9.10 $8.93 $8.93 $7.69 5,927
2019-05-06 $8.70 $8.85 $8.60 $8.83 $7.60 9,322
2019-05-03 $8.90 $8.93 $8.82 $8.93 $7.69 8,218
2019-05-02 $8.82 $8.93 $8.78 $8.84 $7.61 9,572
2019-05-01 $8.91 $9.01 $8.88 $8.97 $7.72 4,897
2019-04-30 $8.99 $8.99 $8.83 $8.83 $7.60 6,278
2019-04-29 $8.91 $9.10 $8.90 $9.10 $7.83 8,135
2019-04-26 $8.92 $9.00 $8.92 $8.97 $7.72 16,148
2019-04-25 $8.93 $8.93 $8.85 $8.90 $7.66 8,381
2019-04-24 $8.83 $8.86 $8.82 $8.85 $7.62 6,524
2019-04-23 $8.85 $8.85 $8.79 $8.84 $7.61 15,046
2019-04-22 $8.79 $8.83 $8.76 $8.77 $7.55 9,426
2019-04-18 $8.72 $8.80 $8.72 $8.79 $7.57 12,977
2019-04-17 $8.74 $8.76 $8.65 $8.67 $7.46 4,740
2019-04-16 $8.56 $8.67 $8.56 $8.67 $7.46 8,036
2019-04-15 $8.58 $8.58 $8.49 $8.49 $7.31 5,812
2019-04-12 $8.42 $8.55 $8.42 $8.54 $7.35 15,059
2019-04-11 $8.47 $8.47 $8.41 $8.42 $7.25 4,378
2019-04-10 $8.42 $8.46 $8.40 $8.44 $7.27 4,496
2019-04-09 $8.60 $8.60 $8.38 $8.40 $7.23 16,299
2019-04-08 $8.47 $8.47 $8.35 $8.37 $7.21 24,698
2019-04-05 $8.58 $8.58 $8.45 $8.46 $7.28 8,248
2019-04-04 $8.35 $8.48 $8.29 $8.48 $7.30 28,191
2019-04-03 $8.21 $8.29 $8.20 $8.26 $7.11 7,323
2019-04-02 $8.32 $8.32 $8.24 $8.27 $7.12 2,571
2019-04-01 $8.27 $8.30 $8.25 $8.27 $7.12 13,971
2019-03-29 $8.37 $8.40 $8.05 $8.40 $7.23 20,131
2019-03-28 $8.37 $8.44 $8.23 $8.37 $7.21 263,059
2019-03-27 $8.35 $8.46 $8.35 $8.36 $7.20 25,827
2019-03-26 $8.90 $8.98 $8.81 $8.97 $7.33 46,710
2019-03-25 $8.85 $8.91 $8.77 $8.87 $7.25 30,853
2019-03-22 $9.23 $9.25 $9.13 $9.14 $7.47 11,868
2019-03-21 $9.24 $9.25 $9.19 $9.23 $7.54 7,372
2019-03-20 $9.11 $9.22 $9.10 $9.22 $7.53 8,125
2019-03-19 $9.00 $9.16 $8.99 $9.11 $7.45 19,723
2019-03-18 $8.97 $8.99 $8.93 $8.99 $7.34 10,302
2019-03-15 $8.72 $8.88 $8.55 $8.88 $7.25 5,654
2019-03-14 $8.82 $8.82 $8.76 $8.77 $7.17 5,621
2019-03-13 $8.90 $8.91 $8.81 $8.84 $7.22 6,483
2019-03-12 $8.99 $8.99 $8.89 $8.89 $7.26 7,168
2019-03-11 $8.83 $8.94 $8.80 $8.94 $7.30 64,248
2019-03-08 $8.83 $8.83 $8.67 $8.83 $7.21 10,913
2019-03-07 $9.02 $9.06 $8.83 $8.83 $7.21 17,257
2019-03-06 $9.10 $9.10 $8.87 $8.94 $7.30 14,679
2019-03-05 $9.16 $9.16 $8.99 $9.07 $7.41 26,558
2019-03-04 $9.20 $9.20 $8.98 $9.05 $7.39 17,022
2019-03-01 $9.34 $9.34 $9.10 $9.10 $7.43 14,967
2019-02-28 $9.24 $9.24 $9.16 $9.17 $7.49 5,256
2019-02-27 $9.34 $9.34 $9.21 $9.29 $7.59 5,395
2019-02-26 $9.22 $9.22 $9.11 $9.11 $7.44 2,600
2019-02-25 $9.18 $9.40 $9.18 $9.28 $7.58 9,013
2019-02-22 $8.82 $9.00 $8.82 $8.98 $7.34 4,187
2019-02-21 $8.96 $9.05 $8.94 $8.94 $7.30 4,066
2019-02-20 $9.00 $9.13 $9.00 $9.08 $7.42 10,166
2019-02-19 $8.76 $8.90 $8.76 $8.84 $7.22 11,519
2019-02-15 $8.65 $8.84 $8.65 $8.82 $7.21 9,703
2019-02-14 $8.81 $8.81 $8.71 $8.72 $7.12 10,944
2019-02-13 $8.84 $8.90 $8.74 $8.84 $7.22 23,001
2019-02-12 $8.45 $8.75 $8.41 $8.58 $7.01 81,949
2019-02-11 $9.66 $9.73 $9.50 $9.50 $7.76 49,665
2019-02-08 $9.29 $9.48 $9.29 $9.48 $7.75 1,740
2019-02-07 $9.59 $9.59 $9.43 $9.46 $7.73 197,465
2019-02-06 $9.69 $9.69 $9.51 $9.54 $7.79 5,609
2019-02-05 $9.79 $9.79 $9.68 $9.68 $7.91 6,100
2019-02-04 $9.69 $9.83 $9.69 $9.76 $7.97 5,807
2019-02-01 $9.65 $9.65 $9.45 $9.60 $7.84 4,655
2019-01-31 $9.47 $9.87 $9.47 $9.64 $7.88 31,422
2019-01-30 $8.99 $9.10 $8.96 $9.01 $7.36 6,033
2019-01-29 $8.91 $8.91 $8.90 $8.90 $7.27 521
2019-01-28 $8.87 $8.96 $8.83 $8.92 $7.29 11,567
2019-01-25 $8.96 $8.96 $8.77 $8.80 $7.19 6,408
2019-01-24 $8.75 $8.84 $8.74 $8.82 $7.21 3,130
2019-01-23 $8.76 $8.76 $8.70 $8.72 $7.12 2,466
2019-01-22 $8.76 $8.77 $8.68 $8.68 $7.09 3,753
2019-01-18 $8.48 $8.65 $8.47 $8.55 $6.99 11,104
2019-01-17 $8.70 $8.73 $8.48 $8.48 $6.93 39,269
2019-01-16 $8.81 $9.13 $8.80 $9.01 $7.36 1,418
2019-01-15 $9.19 $9.19 $9.07 $9.12 $7.45 2,542
2019-01-14 $9.19 $9.19 $9.10 $9.10 $7.43 3,395
2019-01-11 $9.21 $9.22 $9.11 $9.11 $7.44 1,176
2019-01-10 $9.00 $9.18 $9.00 $9.18 $7.50 15,096
2019-01-09 $8.86 $9.07 $8.86 $9.04 $7.39 12,640
2019-01-08 $8.85 $8.94 $8.85 $8.94 $7.30 5,374
2019-01-07 $8.78 $8.81 $8.75 $8.81 $7.20 2,409
2019-01-04 $8.78 $8.78 $8.55 $8.77 $7.17 2,336
2019-01-03 $8.66 $8.70 $8.55 $8.59 $7.02 7,453
2019-01-02 $8.89 $8.91 $8.73 $8.83 $7.21 10,135
2018-12-31 $9.08 $9.24 $9.03 $9.16 $7.48 26,320
2018-12-28 $8.59 $8.66 $8.58 $8.61 $7.03 16,479
2018-12-27 $8.56 $8.58 $8.50 $8.58 $7.01 5,572
2018-12-26 $8.31 $8.59 $8.31 $8.52 $6.96 36,460
2018-12-24 $8.07 $8.10 $7.94 $7.94 $6.49 23,716
2018-12-21 $8.48 $8.55 $8.32 $8.32 $6.80 6,174
2018-12-20 $8.90 $8.90 $8.46 $8.58 $7.01 7,545
2018-12-19 $8.90 $9.20 $8.80 $8.99 $7.35 19,737
2018-12-18 $9.07 $9.07 $8.92 $8.92 $7.29 9,170
2018-12-17 $9.50 $9.50 $9.20 $9.26 $7.57 9,135
2018-12-14 $9.41 $9.51 $9.40 $9.44 $7.71 4,997
2018-12-13 $9.40 $9.67 $9.35 $9.52 $7.78 11,155
2018-12-12 $9.50 $9.52 $9.35 $9.38 $7.66 5,230
2018-12-11 $9.54 $9.55 $9.40 $9.42 $7.70 12,980
2018-12-10 $9.34 $9.45 $9.30 $9.41 $7.69 5,194
2018-12-07 $9.16 $9.20 $9.14 $9.17 $7.49 4,265
2018-12-06 $8.95 $9.18 $8.95 $9.18 $7.50 24,498
2018-12-04 $9.10 $9.10 $8.85 $8.90 $7.27 120,240
2018-12-03 $9.48 $9.48 $9.31 $9.32 $7.61 13,894
2018-11-30 $9.58 $9.66 $9.54 $9.63 $7.87 15,738
2018-11-29 $9.63 $9.73 $9.52 $9.61 $7.85 8,572
2018-11-28 $9.53 $9.68 $9.51 $9.68 $7.91 6,832
2018-11-27 $9.51 $9.54 $9.46 $9.51 $7.77 5,661
2018-11-26 $9.61 $9.72 $9.61 $9.69 $7.92 4,695
2018-11-23 $9.63 $9.63 $9.61 $9.61 $7.85 590
2018-11-21 $9.65 $9.70 $9.61 $9.61 $7.85 4,312
2018-11-20 $9.65 $9.69 $9.53 $9.60 $7.84 3,191
2018-11-19 $9.74 $9.76 $9.68 $9.70 $7.92 4,033
2018-11-16 $9.80 $9.88 $9.80 $9.88 $8.07 4,827
2018-11-15 $9.86 $9.89 $9.77 $9.89 $8.08 4,780
2018-11-14 $9.97 $10.04 $9.85 $9.85 $8.05 10,181
2018-11-13 $9.99 $10.02 $9.87 $9.97 $8.15 9,655
2018-11-12 $9.99 $10.09 $9.65 $9.94 $8.12 71,291
2018-11-09 $10.64 $10.74 $10.56 $10.74 $8.77 15,845
2018-11-08 $10.69 $10.69 $10.62 $10.64 $8.69 16,568
2018-11-07 $10.59 $10.69 $10.53 $10.66 $8.71 26,726
2018-11-06 $10.34 $10.53 $10.34 $10.49 $8.57 31,380
2018-11-05 $9.90 $10.21 $9.88 $10.19 $8.33 69,924
2018-11-02 $9.81 $9.86 $9.77 $9.81 $8.01 11,573
2018-11-01 $9.69 $9.89 $9.69 $9.80 $8.01 110,173
2018-10-31 $9.50 $9.58 $9.40 $9.52 $7.78 29,701
2018-10-30 $9.38 $9.38 $9.33 $9.38 $7.66 5,198
2018-10-29 $9.34 $9.50 $9.25 $9.28 $7.58 28,469
2018-10-26 $9.25 $9.33 $9.13 $9.30 $7.60 8,668
2018-10-25 $9.13 $9.34 $9.09 $9.28 $7.58 16,874
2018-10-24 $9.13 $9.13 $8.91 $8.91 $7.28 4,437
2018-10-23 $9.08 $9.09 $9.07 $9.09 $7.43 10,862
2018-10-22 $8.88 $9.07 $8.88 $9.07 $7.41 31,445
2018-10-19 $8.59 $8.67 $8.58 $8.62 $7.04 4,285
2018-10-18 $8.59 $8.70 $8.58 $8.65 $7.07 6,772
2018-10-17 $8.36 $8.50 $8.31 $8.50 $6.94 8,281
2018-10-16 $8.18 $8.36 $8.18 $8.36 $6.83 16,662
2018-10-15 $8.23 $8.42 $8.23 $8.34 $6.81 2,417
2018-10-12 $8.40 $8.40 $8.17 $8.32 $6.80 17,124
2018-10-11 $8.28 $8.40 $8.12 $8.22 $6.72 19,093
2018-10-10 $8.62 $8.62 $8.32 $8.32 $6.80 24,644
2018-10-09 $8.59 $8.67 $8.51 $8.57 $7.00 18,092
2018-10-08 $8.63 $8.70 $8.54 $8.70 $7.11 4,965
2018-10-05 $8.79 $8.82 $8.69 $8.82 $7.21 13,806
2018-10-04 $8.78 $8.87 $8.70 $8.72 $7.12 18,713
2018-10-03 $8.82 $8.90 $8.72 $8.73 $7.13 25,413
2018-10-02 $8.65 $8.67 $8.48 $8.48 $6.93 16,319
2018-10-01 $8.65 $8.83 $8.56 $8.58 $7.01 2,254
2018-09-28 $8.75 $8.78 $8.56 $8.56 $6.99 16,420
2018-09-27 $8.88 $8.88 $8.75 $8.75 $7.15 7,525
2018-09-26 $9.02 $9.02 $8.85 $8.88 $7.25 4,860
2018-09-25 $8.99 $9.10 $8.99 $9.03 $7.38 3,351
2018-09-24 $8.90 $9.01 $8.90 $8.99 $7.34 7,575
2018-09-21 $9.01 $9.04 $9.00 $9.02 $7.37 6,960
2018-09-20 $9.12 $9.12 $9.02 $9.04 $7.39 8,936
2018-09-19 $9.14 $9.18 $9.08 $9.17 $7.49 1,637
2018-09-18 $9.14 $9.17 $9.10 $9.10 $7.43 3,011
2018-09-17 $9.31 $9.31 $9.03 $9.03 $7.38 12,432
2018-09-14 $9.27 $9.32 $9.22 $9.22 $7.53 8,895
2018-09-13 $9.26 $9.34 $9.26 $9.30 $7.60 8,517
2018-09-12 $9.22 $9.26 $9.10 $9.18 $7.50 12,986
2018-09-11 $9.34 $9.34 $9.30 $9.32 $7.61 8,915
2018-09-10 $9.34 $9.34 $9.32 $9.34 $7.63 21,232
2018-09-07 $9.34 $9.34 $9.29 $9.30 $7.60 11,364
2018-09-06 $9.30 $9.34 $9.21 $9.30 $7.60 27,629
2018-09-05 $9.00 $9.19 $9.00 $9.18 $7.50 156,364
2018-09-04 $8.96 $9.08 $8.83 $8.85 $7.23 37,596
2018-08-31 $8.78 $8.97 $8.78 $8.96 $7.32 2,903
2018-08-30 $9.00 $9.00 $8.89 $8.99 $7.34 12,117
2018-08-29 $8.90 $8.98 $8.88 $8.98 $7.34 13,188
2018-08-28 $8.81 $8.91 $8.76 $8.80 $7.19 13,980
2018-08-27 $8.73 $8.91 $8.73 $8.91 $7.28 5,000
2018-08-24 $8.76 $8.85 $8.70 $8.73 $7.13 14,811
2018-08-23 $8.79 $8.88 $8.69 $8.69 $7.10 5,092
2018-08-22 $8.92 $8.92 $8.80 $8.88 $7.25 4,145
2018-08-21 $8.80 $8.93 $8.80 $8.90 $7.27 27,250
2018-08-20 $8.76 $8.85 $8.73 $8.78 $7.17 15,504
2018-08-17 $8.73 $8.82 $8.73 $8.81 $7.20 1,063
2018-08-16 $8.73 $8.80 $8.71 $8.77 $7.17 4,280
2018-08-15 $8.76 $8.98 $8.76 $8.80 $7.19 353,762
2018-08-14 $8.65 $8.70 $8.65 $8.68 $7.09 4,118
2018-08-13 $8.63 $8.65 $8.60 $8.64 $7.06 3,660
2018-08-10 $8.75 $8.75 $8.56 $8.56 $6.99 9,151
2018-08-09 $8.88 $8.88 $8.71 $8.71 $7.12 6,600
2018-08-08 $8.93 $8.98 $8.92 $8.97 $7.33 3,144
2018-08-07 $8.96 $9.05 $8.80 $9.03 $7.38 18,220
2018-08-06 $9.04 $9.15 $9.02 $9.06 $7.40 11,383
2018-08-03 $9.01 $9.01 $8.89 $8.89 $7.26 7,029
2018-08-02 $8.71 $8.94 $8.71 $8.93 $7.30 12,573
2018-08-01 $8.64 $8.74 $8.64 $8.71 $7.12 6,460
2018-07-31 $8.37 $8.61 $8.37 $8.60 $7.03 20,093
2018-07-30 $8.33 $8.44 $8.33 $8.44 $6.90 16,205
2018-07-27 $8.35 $8.35 $8.29 $8.33 $6.81 12,248
2018-07-26 $8.44 $8.44 $8.26 $8.35 $6.82 15,479
2018-07-25 $8.52 $8.55 $8.44 $8.50 $6.94 4,635
2018-07-24 $8.64 $8.67 $8.50 $8.51 $6.95 14,768
2018-07-23 $8.67 $8.81 $8.65 $8.72 $7.12 25,034
2018-07-20 $8.72 $8.78 $8.71 $8.77 $7.17 3,301
2018-07-19 $8.70 $8.86 $8.60 $8.71 $7.12 22,506
2018-07-18 $8.78 $8.82 $8.76 $8.76 $7.16 2,154
2018-07-17 $8.87 $8.96 $8.87 $8.91 $7.28 1,657
2018-07-16 $9.00 $9.00 $8.71 $8.77 $7.17 9,489
2018-07-13 $8.98 $9.00 $8.95 $8.96 $7.32 3,931
2018-07-12 $8.91 $9.08 $8.91 $8.95 $7.31 11,029
2018-07-11 $8.93 $8.96 $8.83 $8.85 $7.23 5,440
2018-07-10 $9.04 $9.16 $9.00 $9.13 $7.46 6,404
2018-07-09 $9.07 $9.11 $8.97 $8.98 $7.34 9,989
2018-07-06 $8.94 $9.08 $8.94 $9.08 $7.42 3,078
2018-07-05 $9.02 $9.02 $8.88 $8.88 $7.25 15,626
2018-07-03 $9.20 $9.21 $9.11 $9.18 $7.50 4,137
2018-07-02 $9.17 $9.17 $9.07 $9.14 $7.47 3,335
2018-06-29 $9.22 $9.22 $9.14 $9.19 $7.51 16,734
2018-06-28 $9.25 $9.30 $9.01 $9.07 $7.41 41,488
2018-06-27 $8.71 $8.75 $8.56 $8.56 $6.99 1,812
2018-06-26 $8.71 $8.81 $8.65 $8.67 $7.08 11,729
2018-06-25 $8.82 $8.82 $8.61 $8.77 $7.17 12,080
2018-06-22 $8.80 $8.80 $8.61 $8.76 $7.16 16,542
2018-06-21 $8.85 $8.85 $8.56 $8.77 $7.17 17,363
2018-06-20 $8.63 $8.71 $8.60 $8.66 $7.08 12,111
2018-06-19 $8.56 $8.59 $8.36 $8.55 $6.99 16,298
2018-06-18 $8.64 $8.89 $8.46 $8.66 $7.08 67,972
2018-06-15 $8.59 $8.61 $8.47 $8.58 $7.01 10,013
2018-06-14 $8.58 $8.64 $8.56 $8.59 $7.02 8,399
2018-06-13 $8.59 $8.66 $8.53 $8.53 $6.97 11,259
2018-06-12 $8.58 $8.63 $8.50 $8.50 $6.94 8,849
2018-06-11 $8.57 $8.65 $8.49 $8.57 $7.00 37,486
2018-06-08 $8.61 $8.66 $8.53 $8.66 $7.08 8,200
2018-06-07 $8.61 $8.70 $8.60 $8.61 $7.03 6,053
2018-06-06 $8.54 $8.60 $8.47 $8.57 $7.00 20,294
2018-06-05 $8.39 $8.45 $8.36 $8.45 $6.90 12,331
2018-06-04 $8.19 $8.24 $8.15 $8.24 $6.73 3,831
2018-06-01 $8.09 $8.19 $8.09 $8.19 $6.69 6,768
2018-05-31 $7.98 $8.10 $7.98 $8.09 $6.61 5,559
2018-05-30 $8.01 $8.11 $8.01 $8.03 $6.56 1,950
2018-05-29 $8.15 $8.15 $8.01 $8.01 $6.54 14,758
2018-05-25 $8.12 $8.16 $8.11 $8.15 $6.66 2,140
2018-05-24 $8.02 $8.16 $8.01 $8.10 $6.62 6,004
2018-05-23 $8.08 $8.17 $8.08 $8.16 $6.67 8,197
2018-05-22 $8.17 $8.29 $8.17 $8.18 $6.68 9,736
2018-05-21 $8.09 $8.18 $8.09 $8.15 $6.66 32,588
2018-05-18 $8.06 $8.16 $8.06 $8.09 $6.61 5,207
2018-05-17 $8.18 $8.19 $7.76 $8.09 $6.61 57,830
2018-05-16 $8.20 $8.22 $8.15 $8.18 $6.68 7,732
2018-05-15 $8.03 $8.12 $8.03 $8.07 $6.59 6,121
2018-05-14 $7.85 $7.85 $7.68 $7.82 $6.39 17,722
2018-05-11 $7.77 $7.88 $7.70 $7.82 $6.39 23,312
2018-05-10 $7.66 $7.72 $7.54 $7.70 $6.29 11,293
2018-05-09 $7.84 $7.84 $7.72 $7.72 $6.31 3,904
2018-05-08 $8.07 $8.07 $7.74 $7.88 $6.44 40,100
2018-05-07 $8.20 $8.23 $8.18 $8.20 $6.70 8,116
2018-05-04 $8.09 $8.28 $8.08 $8.26 $6.75 9,637
2018-05-03 $8.11 $8.18 $8.02 $8.13 $6.64 9,334
2018-05-02 $8.40 $8.40 $8.10 $8.23 $6.72 21,646
2018-05-01 $8.48 $8.52 $8.45 $8.51 $6.95 6,971
2018-04-30 $8.42 $8.44 $8.34 $8.44 $6.90 10,567
2018-04-27 $8.46 $8.52 $8.42 $8.44 $6.90 2,512
2018-04-26 $8.46 $8.50 $8.45 $8.50 $6.94 5,643
2018-04-25 $8.55 $8.58 $8.44 $8.51 $6.95 3,434
2018-04-24 $8.81 $8.81 $8.53 $8.57 $7.00 10,312
2018-04-23 $8.59 $8.70 $8.59 $8.66 $7.08 4,343
2018-04-20 $8.53 $8.53 $8.41 $8.49 $6.94 5,755
2018-04-19 $8.52 $8.70 $8.47 $8.53 $6.97 5,533
2018-04-18 $8.50 $8.59 $8.50 $8.53 $6.97 4,451
2018-04-17 $8.42 $8.54 $8.42 $8.50 $6.94 8,909
2018-04-16 $8.49 $8.55 $8.39 $8.43 $6.89 63,385
2018-04-13 $8.50 $8.53 $8.34 $8.42 $6.88 29,014
2018-04-12 $8.42 $8.52 $8.42 $8.50 $6.94 6,682
2018-04-11 $8.37 $8.44 $8.27 $8.36 $6.83 17,881
2018-04-10 $8.51 $8.63 $8.49 $8.63 $7.05 6,444
2018-04-09 $8.22 $8.33 $8.19 $8.26 $6.75 25,686
2018-04-06 $8.31 $8.40 $7.92 $8.15 $6.66 13,223
2018-04-05 $8.40 $8.45 $8.31 $8.39 $6.85 4,044
2018-04-04 $8.25 $8.40 $8.05 $8.31 $6.79 32,175
2018-04-03 $8.65 $8.69 $8.47 $8.54 $6.98 6,043
2018-04-02 $8.66 $8.95 $8.55 $8.55 $6.99 7,516
2018-03-29 $8.49 $8.82 $8.44 $8.82 $7.21 42,682
2018-03-28 $8.47 $8.54 $8.41 $8.44 $6.90 5,108
2018-03-27 $8.65 $8.71 $8.44 $8.48 $6.93 20,179
2018-03-26 $8.50 $8.61 $8.44 $8.56 $6.99 14,620
2018-03-23 $8.83 $8.85 $8.70 $8.70 $7.11 10,148
2018-03-22 $8.87 $8.92 $8.51 $8.84 $7.22 27,246
2018-03-21 $8.90 $9.10 $8.88 $9.05 $7.39 48,595
2018-03-20 $8.82 $8.95 $8.78 $8.92 $7.29 5,744
2018-03-19 $8.86 $9.10 $8.70 $8.82 $7.21 24,388
2018-03-16 $9.12 $9.18 $8.91 $9.04 $7.39 11,923
2018-03-15 $9.00 $9.18 $8.97 $9.17 $7.49 11,757
2018-03-14 $8.99 $8.99 $8.87 $8.94 $7.30 3,877
2018-03-13 $9.15 $9.15 $9.01 $9.03 $7.38 5,796
2018-03-12 $8.93 $9.15 $8.90 $9.13 $7.46 67,376
2018-03-09 $8.89 $8.90 $8.85 $8.85 $7.23 14,517
2018-03-08 $8.78 $8.88 $8.77 $8.79 $7.18 3,737
2018-03-07 $8.70 $8.89 $8.68 $8.78 $7.17 33,178
2018-03-06 $8.80 $8.80 $8.72 $8.72 $7.12 8,364
2018-03-05 $8.57 $8.79 $8.54 $8.75 $7.15 9,573
2018-03-02 $8.69 $8.84 $8.56 $8.84 $7.22 15,207
2018-03-01 $8.71 $8.83 $8.60 $8.69 $7.10 10,454
2018-02-28 $8.95 $9.02 $8.69 $8.72 $7.12 34,348
2018-02-27 $8.99 $8.99 $8.68 $8.72 $7.12 38,894
2018-02-26 $8.53 $9.22 $8.52 $9.01 $7.36 133,645
2018-02-23 $8.45 $8.60 $8.45 $8.58 $7.01 5,857
2018-02-22 $8.49 $8.52 $8.38 $8.50 $6.94 11,955
2018-02-21 $8.50 $8.53 $8.43 $8.49 $6.94 15,420
2018-02-20 $8.46 $8.55 $8.35 $8.55 $6.99 56,956
2018-02-16 $8.30 $8.46 $8.28 $8.41 $6.87 40,117
2018-02-15 $8.26 $8.42 $8.26 $8.36 $6.83 108,118
2018-02-14 $8.06 $8.21 $8.06 $8.20 $6.70 47,310
2018-02-13 $7.68 $7.83 $7.68 $7.83 $6.40 43,948
2018-02-12 $7.50 $7.58 $7.48 $7.51 $6.14 42,084
2018-02-09 $7.45 $7.55 $7.36 $7.48 $6.11 8,342
2018-02-08 $7.72 $7.72 $7.40 $7.47 $6.10 18,241
2018-02-07 $7.75 $7.83 $7.69 $7.69 $6.28 7,281
2018-02-06 $7.70 $7.77 $7.67 $7.76 $6.34 7,716
2018-02-05 $8.06 $8.09 $7.58 $7.86 $6.42 17,746
2018-02-02 $8.12 $8.17 $8.11 $8.15 $6.66 1,919
2018-02-01 $8.22 $8.26 $8.16 $8.16 $6.67 12,724
2018-01-31 $8.22 $8.34 $8.20 $8.26 $6.75 20,304
2018-01-30 $8.14 $8.22 $8.14 $8.20 $6.70 9,894
2018-01-29 $8.17 $8.24 $8.15 $8.23 $6.72 9,408
2018-01-26 $8.14 $8.27 $8.10 $8.19 $6.69 13,679
2018-01-25 $8.15 $8.19 $8.00 $8.14 $6.65 12,740
2018-01-24 $8.30 $8.30 $8.11 $8.19 $6.69 8,214
2018-01-23 $8.10 $8.32 $8.10 $8.20 $6.70 19,710
2018-01-22 $7.99 $7.99 $7.87 $7.92 $6.47 26,170
2018-01-19 $8.00 $8.06 $7.92 $8.06 $6.58 22,819
2018-01-18 $8.02 $8.07 $7.97 $8.02 $6.55 23,065
2018-01-17 $8.22 $8.23 $8.16 $8.21 $6.71 14,233
2018-01-16 $8.40 $8.40 $8.20 $8.20 $6.70 9,577
2018-01-12 $8.16 $8.33 $8.16 $8.26 $6.75 13,898
2018-01-11 $8.27 $8.34 $8.18 $8.32 $6.80 11,685
2018-01-10 $8.25 $8.29 $8.17 $8.17 $6.67 13,930
2018-01-09 $8.34 $8.34 $8.31 $8.33 $6.81 2,458
2018-01-08 $8.20 $8.39 $8.19 $8.25 $6.74 48,128
2018-01-05 $8.18 $8.20 $8.13 $8.18 $6.68 7,365
2018-01-04 $8.17 $8.20 $8.13 $8.15 $6.66 10,463
2018-01-03 $8.14 $8.20 $8.12 $8.13 $6.64 13,913
2018-01-02 $8.02 $8.20 $8.02 $8.16 $6.67 43,470
2017-12-29 $7.80 $7.80 $7.72 $7.74 $6.32 5,783
2017-12-28 $7.69 $7.85 $7.69 $7.85 $6.41 19,021
2017-12-27 $7.79 $7.84 $7.71 $7.78 $6.36 14,020
2017-12-26 $7.67 $7.87 $7.67 $7.84 $6.41 19,456
2017-12-22 $7.50 $7.59 $7.49 $7.59 $6.20 5,009
2017-12-21 $7.57 $7.62 $7.49 $7.52 $6.14 14,502
2017-12-20 $7.43 $7.57 $7.42 $7.56 $6.18 19,719
2017-12-19 $7.43 $7.48 $7.37 $7.48 $6.11 11,537
2017-12-18 $7.26 $7.35 $7.24 $7.35 $6.00 14,706
2017-12-15 $7.27 $7.30 $7.18 $7.24 $5.92 5,924
2017-12-14 $7.23 $7.32 $7.17 $7.24 $5.92 9,600
2017-12-13 $7.13 $7.18 $7.10 $7.17 $5.86 11,448
2017-12-12 $7.09 $7.26 $7.05 $7.15 $5.84 20,149
2017-12-11 $6.95 $7.23 $6.89 $7.13 $5.83 82,729
2017-12-08 $7.50 $7.56 $7.48 $7.55 $6.17 20,616
2017-12-07 $7.55 $7.58 $7.43 $7.43 $6.07 27,019
2017-12-06 $7.66 $7.66 $7.52 $7.53 $6.15 22,601
2017-12-05 $7.70 $7.70 $7.58 $7.58 $6.19 21,545
2017-12-04 $7.70 $7.87 $7.65 $7.69 $6.28 90,680
2017-12-01 $7.59 $7.68 $7.59 $7.65 $6.25 12,160
2017-11-30 $7.66 $7.67 $7.59 $7.59 $6.20 5,627
2017-11-29 $7.60 $7.66 $7.57 $7.57 $6.18 14,190
2017-11-28 $7.64 $7.67 $7.61 $7.65 $6.25 19,552
2017-11-27 $7.58 $7.64 $7.57 $7.60 $6.21 10,922
2017-11-24 $7.50 $7.59 $7.39 $7.59 $6.20 10,281
2017-11-22 $7.34 $7.50 $7.34 $7.50 $6.13 31,228
2017-11-21 $7.22 $7.22 $7.10 $7.17 $5.86 26,385
2017-11-20 $7.31 $7.31 $7.12 $7.12 $5.82 28,170
2017-11-17 $7.28 $7.31 $7.19 $7.31 $5.97 5,396
2017-11-16 $7.41 $7.41 $7.12 $7.16 $5.85 63,663
2017-11-15 $7.47 $7.47 $7.38 $7.44 $6.08 8,348
2017-11-14 $7.51 $7.54 $7.46 $7.49 $6.12 26,845
2017-11-13 $7.61 $7.73 $7.52 $7.53 $6.15 56,848
2017-11-10 $7.51 $7.90 $7.51 $7.75 $6.33 49,108
2017-11-09 $7.51 $7.60 $7.51 $7.59 $6.20 24,162
2017-11-08 $7.58 $7.61 $7.55 $7.59 $6.20 6,825
2017-11-07 $7.61 $7.61 $7.57 $7.58 $6.19 10,274
2017-11-06 $7.54 $7.56 $7.45 $7.56 $6.18 17,364
2017-11-03 $7.40 $7.47 $7.34 $7.47 $6.10 31,912
2017-11-02 $7.37 $7.50 $7.29 $7.34 $6.00 67,967
2017-11-01 $7.35 $7.44 $7.25 $7.30 $5.96 83,737
2017-10-31 $7.10 $7.13 $7.00 $7.00 $5.72 94,451
2017-10-30 $6.99 $7.04 $6.59 $6.68 $5.46 59,016
2017-10-27 $6.95 $7.05 $6.80 $6.87 $5.61 11,023
2017-10-26 $6.84 $6.99 $6.76 $6.93 $5.66 28,467
2017-10-25 $7.10 $7.10 $6.93 $7.04 $5.76 27,418
2017-10-24 $7.09 $7.37 $7.00 $7.15 $5.84 38,048
2017-10-23 $7.10 $7.15 $7.08 $7.08 $5.78 38,857
2017-10-20 $7.00 $7.00 $6.95 $6.98 $5.70 4,957
2017-10-19 $6.95 $7.00 $6.92 $7.00 $5.72 37,120
2017-10-18 $6.67 $6.98 $6.62 $6.88 $5.62 71,671
2017-10-17 $6.65 $6.68 $6.53 $6.54 $5.34 19,204
2017-10-16 $6.38 $6.65 $6.38 $6.60 $5.39 17,951
2017-10-13 $6.35 $6.39 $6.30 $6.33 $5.17 768
2017-10-12 $6.45 $6.45 $6.31 $6.39 $5.22 2,473
2017-10-11 $6.45 $6.45 $6.35 $6.41 $5.24 4,421
2017-10-10 $6.30 $6.39 $6.30 $6.36 $5.20 5,529
2017-10-09 $6.30 $6.30 $6.24 $6.26 $5.11 2,300
2017-10-06 $6.43 $6.43 $6.24 $6.29 $5.14 6,944
2017-10-05 $6.32 $6.34 $6.28 $6.29 $5.14 17,544
2017-10-04 $6.19 $6.43 $6.11 $6.30 $5.15 25,422
2017-10-03 $6.10 $6.21 $6.10 $6.19 $5.06 21,964
2017-10-02 $6.05 $6.08 $5.99 $6.06 $4.95 7,509
2017-09-29 $6.00 $6.03 $5.98 $6.01 $4.91 1,559
2017-09-28 $5.89 $6.00 $5.89 $5.99 $4.89 8,415
2017-09-27 $5.95 $5.95 $5.84 $5.91 $4.83 10,172
2017-09-26 $6.00 $6.06 $5.96 $5.99 $4.89 13,348
2017-09-25 $6.10 $6.14 $6.03 $6.05 $4.94 16,926
2017-09-22 $6.00 $6.03 $5.97 $6.00 $4.90 10,651
2017-09-21 $6.00 $6.04 $5.98 $5.99 $4.89 7,333
2017-09-20 $5.90 $6.05 $5.90 $5.97 $4.88 7,777
2017-09-19 $6.06 $6.07 $5.98 $5.99 $4.89 14,783
2017-09-18 $6.20 $6.20 $6.10 $6.12 $5.00 19,955
2017-09-15 $6.08 $6.18 $6.05 $6.15 $5.02 32,880
2017-09-14 $6.10 $6.10 $6.09 $6.10 $4.98 30,257
2017-09-13 $6.10 $6.10 $5.98 $6.05 $4.94 9,640
2017-09-12 $5.99 $6.09 $5.95 $6.09 $4.98 40,805
2017-09-11 $6.00 $6.07 $5.82 $5.87 $4.80 93,851
2017-09-08 $5.65 $5.72 $5.65 $5.70 $4.66 20,181
2017-09-07 $5.65 $5.70 $5.56 $5.70 $4.66 41,367
2017-09-06 $5.50 $5.59 $5.50 $5.53 $4.52 3,764
2017-09-05 $5.58 $5.61 $5.52 $5.55 $4.53 8,196
2017-09-01 $5.60 $5.64 $5.49 $5.49 $4.49 10,378
2017-08-31 $5.54 $5.58 $5.49 $5.55 $4.53 3,812
2017-08-30 $5.54 $5.54 $5.43 $5.51 $4.50 3,521
2017-08-29 $5.47 $5.56 $5.47 $5.51 $4.50 18,471
2017-08-28 $5.49 $5.55 $5.47 $5.50 $4.49 4,814
2017-08-25 $5.44 $5.49 $5.44 $5.49 $4.49 6,603
2017-08-24 $5.45 $5.47 $5.43 $5.45 $4.45 4,904
2017-08-23 $5.43 $5.49 $5.41 $5.46 $4.46 10,249
2017-08-22 $5.36 $5.49 $5.36 $5.44 $4.44 4,381
2017-08-21 $5.38 $5.43 $5.35 $5.37 $4.39 25,422
2017-08-18 $5.40 $5.40 $5.38 $5.40 $4.41 7,020
2017-08-17 $5.40 $5.49 $5.39 $5.41 $4.42 6,504
2017-08-16 $5.51 $5.51 $5.46 $5.47 $4.47 7,314
2017-08-15 $5.51 $5.64 $5.51 $5.56 $4.54 7,122
2017-08-14 $5.54 $5.67 $5.54 $5.64 $4.61 6,297
2017-08-11 $5.45 $5.64 $5.44 $5.58 $4.56 11,995
2017-08-10 $5.65 $5.71 $5.56 $5.58 $4.56 18,428
2017-08-09 $5.61 $5.67 $5.60 $5.66 $4.62 21,356
2017-08-08 $5.50 $5.60 $5.48 $5.50 $4.49 42,626
2017-08-07 $5.40 $5.42 $5.35 $5.35 $4.37 3,238
2017-08-04 $5.50 $5.50 $5.36 $5.36 $4.38 17,442
2017-08-03 $5.45 $5.50 $5.41 $5.49 $4.49 14,819
2017-08-02 $5.47 $5.47 $5.38 $5.41 $4.42 4,201
2017-08-01 $5.49 $5.49 $5.38 $5.48 $4.48 6,591
2017-07-31 $5.46 $5.49 $5.40 $5.45 $4.45 15,808
2017-07-28 $5.31 $5.48 $5.31 $5.46 $4.46 3,839
2017-07-27 $5.51 $5.52 $5.37 $5.42 $4.43 11,200
2017-07-26 $5.51 $5.53 $5.40 $5.43 $4.44 13,624
2017-07-25 $5.45 $5.54 $5.45 $5.49 $4.49 17,798
2017-07-24 $5.39 $5.45 $5.32 $5.45 $4.45 68,531
2017-07-21 $5.50 $5.54 $5.41 $5.49 $4.49 2,577
2017-07-20 $5.52 $5.60 $5.50 $5.50 $4.49 7,697
2017-07-19 $5.49 $5.55 $5.49 $5.55 $4.53 15,001
2017-07-18 $5.54 $5.54 $5.45 $5.51 $4.50 37,446
2017-07-17 $5.53 $5.60 $5.41 $5.58 $4.56 63,917
2017-07-14 $5.36 $5.55 $5.36 $5.53 $4.52 15,790
2017-07-13 $5.61 $5.63 $5.44 $5.44 $4.44 17,689
2017-07-12 $5.67 $5.69 $5.56 $5.60 $4.58 25,732
2017-07-11 $5.52 $5.65 $5.48 $5.61 $4.58 20,547
2017-07-10 $5.53 $5.65 $5.48 $5.64 $4.61 369,575
2017-07-07 $5.39 $5.40 $5.33 $5.40 $4.41 7,851
2017-07-06 $5.29 $5.39 $5.26 $5.36 $4.38 9,102
2017-07-05 $5.32 $5.39 $5.28 $5.38 $4.40 20,420
2017-07-03 $5.40 $5.40 $5.22 $5.22 $4.26 29,234
2017-06-30 $4.86 $5.21 $4.81 $5.16 $4.22 563,345
2017-06-29 $4.94 $4.95 $4.80 $4.95 $4.04 27,040
2017-06-28 $4.68 $4.80 $4.68 $4.77 $3.90 16,976
2017-06-27 $4.42 $4.50 $4.36 $4.45 $3.64 12,192
2017-06-26 $4.37 $4.47 $4.37 $4.43 $3.62 6,714
2017-06-23 $4.37 $4.40 $4.31 $4.38 $3.58 28,573
2017-06-22 $4.43 $4.43 $4.20 $4.37 $3.57 34,331
2017-06-21 $4.36 $4.49 $4.36 $4.48 $3.66 22,364
2017-06-20 $4.36 $4.38 $4.25 $4.30 $3.51 11,171
2017-06-19 $4.22 $4.34 $4.22 $4.33 $3.54 8,127
2017-06-16 $4.21 $4.26 $4.16 $4.18 $3.42 19,340
2017-06-15 $4.18 $4.25 $4.12 $4.24 $3.46 10,753
2017-06-14 $4.28 $4.33 $4.28 $4.29 $3.50 2,432
2017-06-13 $4.36 $4.41 $4.28 $4.39 $3.59 11,281
2017-06-12 $4.45 $4.45 $4.36 $4.38 $3.58 48,152
2017-06-09 $4.51 $4.61 $4.51 $4.57 $3.73 10,781
2017-06-08 $4.56 $4.68 $4.55 $4.57 $3.73 10,231
2017-06-07 $4.59 $4.64 $4.59 $4.64 $3.79 3,868
2017-06-06 $4.65 $4.65 $4.54 $4.55 $3.72 20,820
2017-06-05 $4.63 $4.71 $4.63 $4.69 $3.83 7,164
2017-06-02 $4.76 $4.83 $4.76 $4.82 $3.94 1,947
2017-06-01 $4.80 $4.82 $4.71 $4.73 $3.86 28,186
2017-05-31 $4.89 $4.92 $4.86 $4.89 $4.00 3,877
2017-05-30 $4.83 $4.92 $4.83 $4.89 $4.00 1,404
2017-05-26 $4.87 $4.92 $4.81 $4.92 $4.02 4,383
2017-05-25 $4.87 $4.89 $4.74 $4.79 $3.91 35,310
2017-05-24 $4.81 $5.07 $4.81 $4.94 $4.04 6,143
2017-05-23 $4.88 $4.92 $4.78 $4.79 $3.91 15,464
2017-05-22 $4.89 $4.96 $4.86 $4.87 $3.98 14,006
2017-05-19 $4.95 $4.95 $4.92 $4.93 $4.03 8,662
2017-05-18 $4.99 $4.99 $4.90 $4.91 $4.01 5,990
2017-05-17 $5.14 $5.18 $5.02 $5.05 $4.13 11,743
2017-05-16 $5.41 $5.41 $5.14 $5.20 $4.25 63,290
2017-05-15 $5.10 $5.10 $5.02 $5.03 $4.11 20,818
2017-05-12 $5.10 $5.10 $5.05 $5.07 $4.14 3,376
2017-05-11 $4.97 $5.12 $4.97 $5.06 $4.13 24,209
2017-05-10 $4.85 $4.99 $4.85 $4.94 $4.04 3,450
2017-05-09 $4.82 $4.82 $4.76 $4.80 $3.92 7,627
2017-05-08 $4.82 $4.87 $4.78 $4.84 $3.95 15,638
2017-05-05 $4.91 $4.99 $4.91 $4.97 $4.06 2,031
2017-05-04 $4.97 $4.97 $4.88 $4.90 $4.00 15,765
2017-05-03 $5.05 $5.06 $5.02 $5.02 $4.10 1,907
2017-05-02 $5.13 $5.15 $5.09 $5.10 $4.17 2,210
2017-05-01 $5.09 $5.17 $5.07 $5.08 $4.15 6,513
2017-04-28 $5.08 $5.12 $5.07 $5.07 $4.14 640
2017-04-27 $5.14 $5.14 $5.05 $5.09 $4.16 6,617
2017-04-26 $5.14 $5.23 $5.10 $5.14 $4.20 7,715
2017-04-25 $5.17 $5.18 $5.10 $5.18 $4.23 6,461
2017-04-24 $5.20 $5.22 $5.14 $5.22 $4.26 16,891
2017-04-21 $5.22 $5.23 $5.17 $5.18 $4.23 1,348
2017-04-20 $5.26 $5.28 $5.18 $5.20 $4.25 18,933
2017-04-19 $5.24 $5.27 $5.17 $5.22 $4.26 1,879
2017-04-18 $5.12 $5.16 $5.08 $5.14 $4.20 2,791
2017-04-17 $5.15 $5.19 $5.15 $5.19 $4.24 3,917
2017-04-13 $5.34 $5.34 $5.18 $5.18 $4.23 4,105
2017-04-12 $5.35 $5.35 $5.31 $5.33 $4.36 1,290
2017-04-11 $5.37 $5.37 $5.31 $5.36 $4.38 2,544
2017-04-10 $5.45 $5.45 $5.32 $5.37 $4.39 3,130
2017-04-07 $5.43 $5.47 $5.39 $5.43 $4.44 6,200
2017-04-06 $5.32 $5.47 $5.31 $5.41 $4.42 37,685
2017-04-05 $4.93 $5.20 $4.93 $5.10 $4.17 21,069
2017-04-04 $4.89 $4.93 $4.82 $4.82 $3.94 15,736
2017-04-03 $4.95 $4.99 $4.94 $4.95 $4.04 22,597
2017-03-31 $5.06 $5.14 $5.06 $5.06 $4.13 23,531
2017-03-30 $5.05 $5.11 $4.99 $5.11 $4.17 23,551
2017-03-29 $5.15 $5.18 $5.12 $5.12 $4.18 8,944
2017-03-28 $5.17 $5.26 $5.17 $5.19 $4.24 22,369
2017-03-27 $5.13 $5.35 $5.10 $5.27 $4.31 27,888
2017-03-24 $5.25 $5.25 $5.22 $5.23 $4.27 1,195
2017-03-23 $5.16 $5.26 $5.14 $5.25 $4.29 16,236
2017-03-22 $5.15 $5.24 $5.11 $5.21 $4.26 41,808
2017-03-21 $5.26 $5.26 $5.20 $5.24 $4.28 16,357
2017-03-20 $5.19 $5.27 $5.15 $5.25 $4.29 38,300
2017-03-17 $5.27 $5.28 $5.25 $5.25 $4.29 1,004
2017-03-16 $5.31 $5.34 $5.26 $5.26 $4.30 12,416
2017-03-15 $5.26 $5.32 $5.22 $5.32 $4.35 11,176
2017-03-14 $5.25 $5.31 $5.23 $5.26 $4.30 10,153
2017-03-13 $5.17 $5.23 $5.10 $5.23 $4.27 26,058
2017-03-10 $5.08 $5.14 $5.07 $5.09 $4.16 1,002
2017-03-09 $5.13 $5.13 $5.03 $5.13 $4.19 1,610
2017-03-08 $5.17 $5.17 $5.02 $5.07 $4.14 11,800
2017-03-07 $5.12 $5.20 $5.08 $5.12 $4.18 26,574
2017-03-06 $5.29 $5.29 $5.00 $5.13 $4.19 40,488
2017-03-03 $5.28 $5.49 $5.21 $5.25 $4.29 12,787
2017-03-02 $5.25 $5.29 $5.22 $5.25 $4.29 20,524
2017-03-01 $5.31 $5.31 $5.22 $5.22 $4.26 12,777
2017-02-28 $5.36 $5.37 $5.28 $5.28 $4.31 2,505
2017-02-27 $5.38 $5.40 $5.29 $5.40 $4.41 11,709
2017-02-24 $5.39 $5.39 $5.25 $5.39 $4.40 36,254
2017-02-23 $5.56 $5.56 $5.33 $5.39 $4.40 49,459
2017-02-22 $5.51 $5.58 $5.38 $5.42 $4.43 68,637
2017-02-21 $5.50 $5.51 $5.44 $5.47 $4.47 13,424
2017-02-17 $5.40 $5.54 $5.23 $5.48 $4.48 57,079
2017-02-16 $5.25 $5.40 $5.25 $5.34 $4.36 40,919
2017-02-15 $5.16 $5.28 $5.14 $5.28 $4.31 63,465
2017-02-14 $5.55 $5.67 $4.97 $5.18 $4.23 4,912
2017-02-13 $6.04 $6.12 $6.02 $6.07 $4.96 43,451
2017-02-10 $6.00 $6.12 $6.00 $6.02 $4.92 50,093
2017-02-09 $6.15 $6.15 $6.01 $6.01 $4.91 75,659
2017-02-08 $6.17 $6.17 $6.05 $6.08 $4.97 37,492
2017-02-07 $6.07 $6.19 $6.04 $6.13 $5.01 25,816
2017-02-06 $5.97 $6.14 $5.96 $6.14 $5.02 39,495
2017-02-03 $6.10 $6.15 $6.05 $6.06 $4.95 6,662
2017-02-02 $5.96 $6.06 $5.96 $5.99 $4.89 11,545
2017-02-01 $6.07 $6.10 $5.97 $6.05 $4.94 20,345
2017-01-31 $5.61 $6.18 $5.61 $6.06 $4.95 88,013
2017-01-30 $5.55 $5.55 $5.42 $5.49 $4.49 33,772
2017-01-27 $5.52 $5.54 $5.50 $5.50 $4.49 4,195
2017-01-26 $5.49 $5.53 $5.47 $5.50 $4.49 4,099
2017-01-25 $5.50 $5.60 $5.48 $5.59 $4.57 5,941
2017-01-24 $5.53 $5.58 $5.52 $5.52 $4.51 10,102
2017-01-23 $5.48 $5.64 $5.46 $5.46 $4.46 21,754
2017-01-20 $5.66 $5.73 $5.54 $5.63 $4.60 15,637
2017-01-19 $5.63 $5.65 $5.46 $5.59 $4.57 40,218
2017-01-18 $5.55 $5.69 $5.49 $5.58 $4.56 51,521
2017-01-17 $5.49 $5.55 $5.38 $5.52 $4.51 44,508
2017-01-13 $5.46 $5.48 $5.37 $5.42 $4.43 16,948
2017-01-12 $5.25 $5.39 $5.23 $5.39 $4.40 22,064
2017-01-11 $5.14 $5.30 $5.11 $5.30 $4.33 33,751
2017-01-10 $5.14 $5.14 $5.04 $5.08 $4.15 20,556
2017-01-09 $5.06 $5.08 $5.01 $5.04 $4.12 46,232
2017-01-06 $5.20 $5.20 $5.06 $5.06 $4.13 7,088
2017-01-05 $5.08 $5.14 $5.08 $5.14 $4.20 2,586
2017-01-04 $5.06 $5.09 $5.03 $5.05 $4.13 24,720
2017-01-03 $4.99 $5.14 $4.99 $5.04 $4.12 7,490
2016-12-30 $5.05 $5.08 $5.01 $5.01 $4.09 1,795
2016-12-29 $5.03 $5.09 $5.03 $5.09 $4.16 800
2016-12-28 $5.07 $5.07 $5.00 $5.04 $4.11 3,357
2016-12-27 $5.00 $5.05 $5.00 $5.05 $4.13 3,885
2016-12-23 $5.03 $5.09 $5.01 $5.09 $4.16 4,792
2016-12-22 $5.04 $5.04 $5.04 $5.04 $4.12 115
2016-12-21 $5.00 $5.04 $5.00 $5.03 $4.11 10,917
2016-12-20 $5.01 $5.05 $5.01 $5.05 $4.13 4,821
2016-12-19 $5.08 $5.09 $5.00 $5.07 $4.14 35,223
2016-12-16 $5.00 $5.04 $5.00 $5.02 $4.10 1,980
2016-12-15 $5.03 $5.04 $5.00 $5.01 $4.09 9,459
2016-12-14 $5.19 $5.19 $5.01 $5.02 $4.10 10,525
2016-12-13 $5.20 $5.24 $5.19 $5.23 $4.27 947
2016-12-12 $5.18 $5.24 $5.10 $5.24 $4.28 5,490
2016-12-09 $5.29 $5.32 $5.20 $5.24 $4.28 10,084
2016-12-08 $5.23 $5.28 $5.20 $5.27 $4.31 9,587
2016-12-07 $5.33 $5.37 $5.25 $5.33 $4.35 49,889
2016-12-06 $5.24 $5.50 $5.23 $5.41 $4.42 125,083
2016-12-05 $5.09 $5.26 $5.06 $5.21 $4.26 32,305
2016-12-02 $5.01 $5.29 $5.00 $5.05 $4.13 38,920
2016-12-01 $4.80 $5.11 $4.79 $5.00 $4.08 64,449
2016-11-30 $4.78 $4.81 $4.74 $4.74 $3.87 7,979
2016-11-29 $4.78 $4.80 $4.76 $4.80 $3.92 5,450
2016-11-28 $4.81 $4.81 $4.74 $4.75 $3.88 6,537
2016-11-25 $4.73 $4.74 $4.68 $4.68 $3.82 5,403
2016-11-23 $4.64 $4.76 $4.64 $4.73 $3.86 11,133
2016-11-22 $4.82 $4.82 $4.75 $4.78 $3.90 19,543
2016-11-21 $4.79 $4.81 $4.75 $4.78 $3.90 16,103
2016-11-18 $4.64 $4.81 $4.52 $4.76 $3.89 15,800
2016-11-17 $4.72 $4.72 $4.60 $4.64 $3.79 36,444
2016-11-16 $4.63 $4.74 $4.57 $4.64 $3.79 31,345
2016-11-15 $4.45 $4.69 $4.43 $4.62 $3.77 52,970
2016-11-14 $4.22 $4.25 $4.21 $4.25 $3.47 8,595
2016-11-11 $4.36 $4.36 $4.25 $4.25 $3.47 1,160
2016-11-10 $4.24 $4.32 $4.24 $4.25 $3.47 4,212
2016-11-09 $4.31 $4.34 $4.25 $4.25 $3.47 1,100
2016-11-08 $4.38 $4.40 $4.26 $4.38 $3.58 4,742
2016-11-07 $4.37 $4.48 $4.36 $4.36 $3.56 4,106
2016-11-04 $4.44 $4.53 $4.43 $4.43 $3.62 1,318
2016-11-03 $4.46 $4.48 $4.39 $4.39 $3.59 5,432
2016-11-02 $4.44 $4.49 $4.43 $4.49 $3.67 6,024
2016-11-01 $4.42 $4.44 $4.34 $4.44 $3.63 12,648
2016-10-31 $4.46 $4.46 $4.33 $4.33 $3.54 906
2016-10-28 $4.49 $4.51 $4.41 $4.42 $3.61 9,572
2016-10-27 $4.55 $4.56 $4.44 $4.49 $3.67 6,404
2016-10-26 $4.60 $4.61 $4.50 $4.50 $3.68 18,681
2016-10-25 $4.46 $4.50 $4.42 $4.43 $3.62 7,383
2016-10-24 $4.44 $4.55 $4.44 $4.47 $3.65 26,707
2016-10-21 $4.46 $4.46 $4.46 $4.46 $3.64 140
2016-10-20 $4.50 $4.50 $4.50 $4.50 $3.68 0
2016-10-19 $4.59 $4.59 $4.49 $4.50 $3.68 1,936
2016-10-18 $4.45 $4.70 $4.45 $4.61 $3.77 7,180
2016-10-17 $4.67 $4.67 $4.44 $4.49 $3.67 10,052
2016-10-14 $4.52 $4.62 $4.50 $4.50 $3.68 6,307
2016-10-13 $4.61 $4.61 $4.52 $4.55 $3.72 7,100
2016-10-12 $4.87 $4.87 $4.59 $4.59 $3.75 7,784
2016-10-11 $4.62 $4.75 $4.62 $4.66 $3.81 4,492
2016-10-10 $4.69 $4.72 $4.56 $4.60 $3.76 11,003
2016-10-07 $4.73 $4.73 $4.46 $4.65 $3.80 6,741
2016-10-06 $4.78 $4.78 $4.65 $4.77 $3.90 5,671
2016-10-05 $4.78 $4.81 $4.78 $4.81 $3.93 3,285
2016-10-04 $4.84 $4.85 $4.80 $4.85 $3.96 10,301
2016-10-03 $4.82 $4.84 $4.82 $4.83 $3.95 5,340
2016-09-30 $4.88 $4.88 $4.83 $4.87 $3.98 1,837
2016-09-29 $5.04 $5.04 $4.81 $4.83 $3.95 17,777
2016-09-28 $5.02 $5.13 $4.99 $5.13 $4.19 24,543
2016-09-27 $5.04 $5.10 $4.99 $5.08 $4.15 23,925
2016-09-26 $5.06 $5.12 $5.04 $5.12 $4.18 11,751
2016-09-23 $5.12 $5.12 $5.07 $5.10 $4.17 5,786
2016-09-22 $5.07 $5.09 $5.04 $5.09 $4.16 706
2016-09-21 $4.99 $5.05 $4.98 $5.02 $4.10 31,569
2016-09-20 $4.98 $5.03 $4.92 $4.93 $4.03 10,829
2016-09-19 $4.96 $5.05 $4.95 $5.00 $4.08 12,356
2016-09-16 $5.01 $5.05 $4.95 $4.97 $4.06 34,144
2016-09-15 $4.98 $5.01 $4.92 $4.95 $4.04 35,620
2016-09-14 $5.03 $5.05 $5.00 $5.03 $4.11 31,014
2016-09-13 $4.93 $5.11 $4.92 $5.01 $4.09 30,397
2016-09-12 $4.98 $5.01 $4.95 $5.00 $4.08 10,558
2016-09-09 $5.02 $5.16 $5.00 $5.05 $4.13 13,793
2016-09-08 $4.96 $5.19 $4.96 $5.19 $4.24 29,378
2016-09-07 $4.94 $4.94 $4.86 $4.86 $3.97 511
2016-09-06 $4.87 $4.94 $4.87 $4.87 $3.98 3,860
2016-09-02 $4.87 $4.91 $4.87 $4.91 $4.01 3,278
2016-09-01 $4.88 $4.90 $4.83 $4.83 $3.95 6,049
2016-08-31 $4.91 $4.97 $4.86 $4.97 $4.06 3,190
2016-08-30 $4.93 $4.98 $4.89 $4.90 $4.00 8,407
2016-08-29 $5.01 $5.07 $4.93 $4.94 $4.04 25,794
2016-08-26 $4.99 $5.15 $4.88 $5.00 $4.08 27,608
2016-08-25 $5.08 $5.19 $4.98 $5.02 $4.10 22,328
2016-08-24 $5.02 $5.17 $5.00 $5.06 $4.13 62,200
2016-08-23 $5.01 $5.10 $4.96 $5.00 $4.08 48,062
2016-08-22 $5.00 $5.03 $4.98 $5.01 $4.09 34,298
2016-08-19 $4.96 $5.13 $4.95 $5.00 $4.08 72,368
2016-08-18 $4.76 $4.97 $4.76 $4.95 $4.04 30,355
2016-08-17 $4.68 $4.75 $4.68 $4.75 $3.88 1,585
2016-08-16 $4.56 $4.71 $4.56 $4.70 $3.84 158,967
2016-08-15 $4.71 $4.71 $4.59 $4.59 $3.75 27,819
2016-08-12 $4.70 $4.71 $4.69 $4.71 $3.85 1,326
2016-08-11 $4.69 $4.73 $4.67 $4.69 $3.83 69,115
2016-08-10 $4.59 $4.60 $4.57 $4.59 $3.75 3,485
2016-08-09 $4.51 $4.52 $4.46 $4.46 $3.64 4,832
2016-08-08 $4.43 $4.52 $4.42 $4.43 $3.62 5,750
2016-08-05 $4.32 $4.41 $4.31 $4.41 $3.60 5,941
2016-08-04 $4.35 $4.35 $4.33 $4.33 $3.54 2,405
2016-08-03 $4.42 $4.42 $4.35 $4.36 $3.56 5,878
2016-08-02 $4.33 $4.34 $4.32 $4.33 $3.54 3,886
2016-08-01 $4.46 $4.46 $4.40 $4.40 $3.59 3,190
2016-07-29 $4.44 $4.59 $4.42 $4.47 $3.65 5,571
2016-07-28 $4.52 $4.52 $4.42 $4.45 $3.64 10,078
2016-07-27 $4.56 $4.56 $4.44 $4.50 $3.68 14,894
2016-07-26 $4.57 $4.60 $4.52 $4.54 $3.71 1,831
2016-07-25 $4.55 $4.55 $4.44 $4.54 $3.71 16,742
2016-07-22 $4.56 $4.56 $4.53 $4.53 $3.70 5,760
2016-07-21 $4.52 $4.52 $4.49 $4.49 $3.67 1,369
2016-07-20 $4.43 $4.46 $4.43 $4.46 $3.64 1,500
2016-07-19 $4.39 $4.39 $4.37 $4.37 $3.57 556
2016-07-18 $4.36 $4.38 $4.36 $4.38 $3.58 2,470
2016-07-15 $4.42 $4.42 $4.41 $4.41 $3.60 1,074
2016-07-14 $4.32 $4.51 $4.32 $4.51 $3.68 32,893
2016-07-13 $4.25 $4.32 $4.25 $4.32 $3.53 9,943
2016-07-12 $4.28 $4.28 $4.22 $4.22 $3.45 770
2016-07-11 $4.28 $4.31 $4.28 $4.31 $3.52 3,664
2016-07-08 $4.15 $4.16 $4.11 $4.16 $3.40 1,158
2016-07-07 $4.08 $4.15 $4.07 $4.10 $3.35 10,257
2016-07-06 $4.06 $4.09 $4.05 $4.06 $3.32 5,302
2016-07-05 $4.22 $4.22 $4.10 $4.13 $3.37 12,217
2016-07-01 $4.21 $4.32 $4.21 $4.26 $3.48 17,274
2016-06-30 $4.31 $4.31 $4.31 $4.31 $3.52 400
2016-06-29 $4.26 $4.26 $4.26 $4.26 $3.48 139
2016-06-28 $4.28 $4.34 $4.25 $4.26 $3.48 4,207
2016-06-27 $4.32 $4.32 $4.26 $4.26 $3.48 13,166
2016-06-24 $4.50 $4.51 $4.44 $4.51 $3.68 4,312
2016-06-23 $4.69 $4.69 $4.53 $4.60 $3.76 27,296
2016-06-22 $4.63 $4.68 $4.61 $4.61 $3.77 4,011
2016-06-21 $4.64 $4.65 $4.59 $4.61 $3.77 2,425
2016-06-20 $4.66 $4.70 $4.64 $4.65 $3.80 8,266
2016-06-17 $4.59 $4.66 $4.59 $4.66 $3.81 1,405
2016-06-16 $4.53 $4.64 $4.53 $4.61 $3.77 31,892
2016-06-15 $4.62 $4.63 $4.56 $4.56 $3.73 16,280
2016-06-14 $4.77 $4.77 $4.67 $4.70 $3.84 11,021
2016-06-13 $4.91 $4.95 $4.86 $4.87 $3.98 7,662
2016-06-10 $4.92 $4.94 $4.90 $4.92 $4.02 12,235
2016-06-09 $4.95 $4.95 $4.89 $4.95 $4.04 119,459
2016-06-08 $4.86 $4.94 $4.86 $4.92 $4.02 22,292
2016-06-07 $4.94 $4.95 $4.92 $4.92 $4.02 25,448
2016-06-06 $4.91 $4.92 $4.86 $4.88 $3.99 14,930
2016-06-03 $4.93 $4.94 $4.90 $4.92 $4.02 4,520
2016-06-02 $4.88 $4.95 $4.88 $4.94 $4.04 32,235
2016-06-01 $4.85 $4.90 $4.85 $4.90 $4.00 24,751
2016-05-31 $4.80 $4.85 $4.79 $4.84 $3.96 7,826
2016-05-27 $4.77 $4.85 $4.77 $4.78 $3.91 122,631
2016-05-26 $4.72 $4.80 $4.72 $4.74 $3.87 53,152
2016-05-25 $4.58 $4.66 $4.58 $4.65 $3.80 12,388
2016-05-24 $4.54 $4.60 $4.54 $4.59 $3.75 7,860
2016-05-23 $4.50 $4.55 $4.43 $4.44 $3.63 97,296
2016-05-20 $4.54 $4.54 $4.50 $4.50 $3.68 4,005
2016-05-19 $4.54 $4.54 $4.50 $4.51 $3.68 10,845
2016-05-18 $4.47 $4.55 $4.43 $4.55 $3.72 45,004
2016-05-17 $4.65 $4.69 $4.60 $4.67 $3.82 56,668
2016-05-16 $4.60 $4.70 $4.59 $4.70 $3.84 26,669
2016-05-13 $4.59 $4.64 $4.56 $4.64 $3.79 20,772
2016-05-12 $4.60 $4.63 $4.57 $4.57 $3.73 13,777
2016-05-11 $4.50 $4.62 $4.50 $4.61 $3.77 8,201
2016-05-10 $4.38 $4.61 $4.35 $4.60 $3.76 22,487
2016-05-09 $4.40 $4.42 $4.39 $4.42 $3.61 8,160
2016-05-06 $4.47 $4.47 $4.40 $4.46 $3.64 5,577
2016-05-05 $4.39 $4.44 $4.35 $4.44 $3.63 7,699
2016-05-04 $4.45 $4.48 $4.35 $4.35 $3.55 12,762
2016-05-03 $4.55 $4.66 $4.47 $4.55 $3.72 7,707
2016-05-02 $4.53 $4.57 $4.53 $4.57 $3.73 1,143
2016-04-29 $4.54 $4.57 $4.52 $4.55 $3.72 5,807
2016-04-28 $4.63 $4.63 $4.52 $4.54 $3.71 7,455
2016-04-27 $4.50 $4.66 $4.49 $4.65 $3.80 121,755
2016-04-26 $4.48 $4.52 $4.44 $4.46 $3.64 52,029
2016-04-25 $4.34 $4.43 $4.32 $4.43 $3.62 26,963
2016-04-22 $4.26 $4.30 $4.26 $4.30 $3.51 9,248
2016-04-21 $4.28 $4.29 $4.24 $4.26 $3.48 4,850
2016-04-20 $4.28 $4.30 $4.25 $4.30 $3.51 5,157
2016-04-19 $4.30 $4.33 $4.27 $4.32 $3.53 35,471
2016-04-18 $4.29 $4.34 $4.29 $4.33 $3.54 6,749
2016-04-15 $4.21 $4.29 $4.21 $4.29 $3.50 4,283
2016-04-14 $4.27 $4.29 $4.21 $4.27 $3.49 10,588
2016-04-13 $4.39 $4.39 $4.26 $4.32 $3.53 27,171
2016-04-12 $4.44 $4.46 $4.34 $4.45 $3.64 42,022
2016-04-11 $4.33 $4.40 $4.33 $4.37 $3.57 5,041
2016-04-08 $4.33 $4.37 $4.31 $4.35 $3.55 24,448
2016-04-07 $4.50 $4.51 $4.34 $4.34 $3.55 30,255
2016-04-06 $4.57 $4.63 $4.53 $4.58 $3.74 50,487
2016-04-05 $4.56 $4.58 $4.51 $4.57 $3.73 8,260
2016-04-04 $4.64 $4.68 $4.62 $4.66 $3.81 55,739
2016-04-01 $4.64 $4.67 $4.60 $4.67 $3.82 7,862
2016-03-31 $4.52 $4.69 $4.52 $4.68 $3.82 18,222
2016-03-30 $4.42 $4.51 $4.42 $4.47 $3.65 18,212
2016-03-29 $4.21 $4.42 $4.21 $4.40 $3.59 37,621
2016-03-28 $4.34 $4.38 $4.33 $4.35 $3.55 19,584
2016-03-24 $4.31 $4.31 $4.26 $4.31 $3.52 11,409
2016-03-23 $4.32 $4.34 $4.25 $4.28 $3.50 12,250
2016-03-22 $4.34 $4.34 $4.28 $4.34 $3.55 23,111
2016-03-21 $4.24 $4.35 $4.24 $4.30 $3.51 24,696
2016-03-18 $4.28 $4.33 $4.28 $4.32 $3.53 20,201
2016-03-17 $4.26 $4.36 $4.26 $4.33 $3.54 20,279
2016-03-16 $4.15 $4.36 $4.10 $4.27 $3.49 47,948
2016-03-15 $4.09 $4.09 $3.90 $3.97 $3.24 51,625
2016-03-14 $4.16 $4.38 $4.09 $4.14 $3.38 21,575
2016-03-11 $4.14 $4.24 $4.07 $4.21 $3.44 31,372
2016-03-10 $4.29 $4.29 $4.05 $4.12 $3.37 29,446
2016-03-09 $4.06 $4.36 $4.06 $4.33 $3.54 95,933
2016-03-08 $3.86 $3.92 $3.86 $3.90 $3.19 20,755
2016-03-07 $3.90 $3.90 $3.85 $3.90 $3.19 19,878
2016-03-04 $3.92 $3.92 $3.84 $3.85 $3.15 7,612
2016-03-03 $3.92 $3.92 $3.85 $3.89 $3.18 7,949
2016-03-02 $3.90 $3.93 $3.85 $3.89 $3.18 2,149
2016-03-01 $3.87 $3.92 $3.84 $3.89 $3.18 4,200
2016-02-29 $3.86 $4.00 $3.84 $3.86 $3.15 27,516
2016-02-26 $3.94 $3.94 $3.85 $3.88 $3.17 7,038
2016-02-25 $3.99 $3.99 $3.88 $3.91 $3.19 14,155
2016-02-24 $3.84 $4.02 $3.84 $4.02 $3.28 14,125
2016-02-23 $3.86 $4.00 $3.84 $3.91 $3.19 78,136
2016-02-22 $3.66 $3.84 $3.66 $3.82 $3.12 33,582
2016-02-19 $3.65 $3.69 $3.63 $3.69 $3.01 9,035
2016-02-18 $3.78 $3.78 $3.57 $3.65 $2.98 19,456
2016-02-17 $3.92 $3.92 $3.74 $3.87 $3.16 49,135
2016-02-16 $3.61 $3.74 $3.61 $3.67 $3.00 6,773
2016-02-12 $3.53 $3.61 $3.53 $3.58 $2.92 3,478
2016-02-11 $3.51 $3.60 $3.51 $3.56 $2.91 4,624
2016-02-10 $3.64 $3.70 $3.62 $3.62 $2.96 1,001
2016-02-09 $3.54 $3.69 $3.54 $3.64 $2.97 1,840
2016-02-08 $3.69 $3.71 $3.65 $3.69 $3.01 19,516
2016-02-05 $3.74 $3.75 $3.66 $3.75 $3.06 17,451
2016-02-04 $3.74 $3.74 $3.67 $3.70 $3.02 6,170
2016-02-03 $3.68 $3.71 $3.67 $3.67 $3.00 6,147
2016-02-02 $3.68 $3.68 $3.62 $3.66 $2.99 10,291
2016-02-01 $3.70 $3.70 $3.62 $3.67 $3.00 10,795
2016-01-29 $3.53 $3.60 $3.53 $3.60 $2.94 4,297
2016-01-28 $3.48 $3.54 $3.48 $3.49 $2.85 4,164
2016-01-27 $3.43 $3.46 $3.40 $3.46 $2.83 25,759
2016-01-26 $3.36 $3.42 $3.30 $3.40 $2.78 27,720
2016-01-25 $3.40 $3.44 $3.38 $3.42 $2.79 21,878
2016-01-22 $3.33 $3.37 $3.33 $3.37 $2.75 2,415
2016-01-21 $3.32 $3.34 $3.28 $3.31 $2.70 1,947
2016-01-20 $3.33 $3.35 $3.29 $3.31 $2.70 7,770
2016-01-19 $3.32 $3.39 $3.32 $3.36 $2.74 11,251
2016-01-15 $3.35 $3.40 $3.32 $3.39 $2.77 7,632
2016-01-14 $3.35 $3.41 $3.35 $3.35 $2.74 3,285
2016-01-13 $3.50 $3.50 $3.38 $3.38 $2.76 15,055
2016-01-12 $3.50 $3.55 $3.50 $3.53 $2.88 3,562
2016-01-11 $3.41 $3.46 $3.39 $3.45 $2.82 14,316
2016-01-08 $3.39 $3.41 $3.37 $3.37 $2.75 2,439
2016-01-07 $3.43 $3.45 $3.30 $3.30 $2.70 16,488
2016-01-06 $3.42 $3.47 $3.41 $3.41 $2.79 8,164
2016-01-05 $3.50 $3.57 $3.50 $3.51 $2.87 5,184
2016-01-04 $3.44 $3.52 $3.44 $3.46 $2.83 9,273
2015-12-31 $3.45 $3.53 $3.45 $3.47 $2.83 10,173
2015-12-30 $3.48 $3.51 $3.44 $3.46 $2.83 9,756
2015-12-29 $3.60 $3.62 $3.54 $3.55 $2.90 18,752
2015-12-28 $3.65 $3.67 $3.58 $3.65 $2.98 20,719
2015-12-24 $3.59 $3.70 $3.59 $3.70 $3.02 56,347
2015-12-23 $3.60 $3.68 $3.60 $3.62 $2.96 28,236
2015-12-22 $3.51 $3.60 $3.51 $3.54 $2.89 13,683
2015-12-21 $3.62 $3.62 $3.55 $3.56 $2.91 15,402
2015-12-18 $3.66 $3.66 $3.58 $3.61 $2.95 17,874
2015-12-17 $3.65 $3.68 $3.58 $3.59 $2.93 31,137
2015-12-16 $3.40 $3.47 $3.36 $3.45 $2.82 35,930
2015-12-15 $3.39 $3.44 $3.39 $3.39 $2.77 4,562
2015-12-14 $3.40 $3.42 $3.30 $3.38 $2.76 64,123
2015-12-11 $3.45 $3.45 $3.40 $3.40 $2.78 87,743
2015-12-10 $3.45 $3.53 $3.45 $3.45 $2.82 14,038
2015-12-09 $3.45 $3.52 $3.45 $3.45 $2.82 29,663
2015-12-08 $3.63 $3.63 $3.58 $3.59 $2.93 5,875
2015-12-07 $3.72 $3.73 $3.54 $3.54 $2.89 55,979
2015-12-04 $3.70 $3.79 $3.70 $3.72 $3.04 4,680
2015-12-03 $3.72 $3.73 $3.68 $3.69 $3.01 16,294
2015-12-02 $3.90 $3.90 $3.73 $3.73 $3.05 21,290
2015-12-01 $3.93 $3.96 $3.87 $3.89 $3.18 23,268
2015-11-30 $3.93 $4.06 $3.90 $3.94 $3.22 123,852
2015-11-27 $3.50 $3.59 $3.40 $3.48 $2.84 109,228
2015-11-25 $3.38 $3.42 $3.17 $3.28 $2.68 1,811,451
2015-11-24 $3.38 $3.38 $3.30 $3.32 $2.71 7,356
2015-11-23 $3.44 $3.51 $3.37 $3.38 $2.76 31,354
2015-11-20 $3.53 $3.53 $3.45 $3.45 $2.82 4,215
2015-11-19 $3.30 $3.53 $3.30 $3.41 $2.79 42,147
2015-11-18 $3.11 $3.23 $3.11 $3.16 $2.58 24,881
2015-11-17 $3.29 $3.29 $3.20 $3.20 $2.61 30,134
2015-11-16 $3.33 $3.33 $3.27 $3.29 $2.69 32,420
2015-11-13 $3.41 $3.41 $3.35 $3.37 $2.75 8,505
2015-11-12 $3.37 $3.41 $3.36 $3.36 $2.75 10,937
2015-11-11 $3.45 $3.45 $3.38 $3.40 $2.78 10,030
2015-11-10 $3.34 $3.41 $3.34 $3.38 $2.76 18,838
2015-11-09 $3.39 $3.40 $3.38 $3.39 $2.77 12,285
2015-11-06 $3.47 $3.50 $3.42 $3.43 $2.80 37,030
2015-11-05 $3.48 $3.54 $3.44 $3.53 $2.88 40,345
2015-11-04 $3.53 $3.58 $3.53 $3.57 $2.92 4,690
2015-11-03 $3.55 $3.55 $3.49 $3.54 $2.89 24,716
2015-11-02 $3.48 $3.55 $3.46 $3.54 $2.89 34,861
2015-10-30 $3.50 $3.51 $3.49 $3.49 $2.85 5,987
2015-10-29 $3.50 $3.54 $3.50 $3.51 $2.87 20,429
2015-10-28 $3.49 $3.57 $3.49 $3.56 $2.91 2,826
2015-10-27 $3.49 $3.63 $3.49 $3.56 $2.91 9,671
2015-10-26 $3.48 $3.55 $3.44 $3.45 $2.81 35,344
2015-10-23 $3.60 $3.61 $3.52 $3.57 $2.92 38,330
2015-10-22 $3.54 $3.58 $3.51 $3.56 $2.91 12,876
2015-10-21 $3.63 $3.67 $3.62 $3.65 $2.98 25,070
2015-10-20 $3.62 $3.67 $3.62 $3.64 $2.97 4,566
2015-10-19 $3.68 $3.68 $3.68 $3.68 $3.01 0
2015-10-16 $3.68 $3.68 $3.68 $3.68 $3.01 160
2015-10-15 $3.63 $3.70 $3.62 $3.66 $2.99 6,356
2015-10-14 $3.55 $3.64 $3.48 $3.63 $2.97 32,353
2015-10-13 $3.71 $3.74 $3.66 $3.66 $2.99 4,297
2015-10-12 $3.75 $3.85 $3.75 $3.79 $3.10 13,923
2015-10-09 $3.57 $3.64 $3.57 $3.64 $2.97 4,301
2015-10-08 $3.61 $3.61 $3.54 $3.54 $2.89 2,945
2015-10-07 $3.54 $3.60 $3.54 $3.60 $2.94 701
2015-10-06 $3.43 $3.53 $3.41 $3.48 $2.84 21,203
2015-10-05 $3.50 $3.60 $3.41 $3.46 $2.83 24,455
2015-10-02 $3.50 $3.54 $3.47 $3.50 $2.86 12,868
2015-10-01 $3.55 $3.55 $3.41 $3.50 $2.86 9,501
2015-09-30 $3.50 $3.53 $3.40 $3.53 $2.88 15,940
2015-09-29 $3.50 $3.50 $3.36 $3.39 $2.77 5,698
2015-09-28 $3.54 $3.58 $3.50 $3.51 $2.87 15,567
2015-09-25 $3.55 $3.62 $3.52 $3.61 $2.95 15,531
2015-09-24 $3.62 $3.70 $3.42 $3.62 $2.96 66,370
2015-09-23 $3.95 $3.95 $3.95 $3.95 $3.23 0
2015-09-22 $3.88 $3.96 $3.88 $3.95 $3.23 8,683
2015-09-21 $3.94 $3.97 $3.89 $3.97 $3.24 15,283
2015-09-18 $3.93 $3.97 $3.93 $3.95 $3.23 24,340
2015-09-17 $3.97 $4.00 $3.87 $3.98 $3.25 28,469
2015-09-16 $4.01 $4.03 $4.01 $4.02 $3.28 5,215
2015-09-15 $4.04 $4.07 $3.98 $3.98 $3.25 10,986
2015-09-14 $4.04 $4.04 $3.99 $3.99 $3.26 1,434
2015-09-11 $3.98 $4.09 $3.98 $4.00 $3.27 11,250
2015-09-10 $3.97 $4.06 $3.97 $4.00 $3.27 17,383
2015-09-09 $4.14 $4.14 $4.09 $4.09 $3.34 1,814
2015-09-08 $4.12 $4.19 $4.12 $4.13 $3.37 8,543

Gilat Satellite Networks (GILT) News Headlines

Recent Gilat Satellite Networks (GILT) 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.