Genworth Financial Inc - Class A (GNW) Exchange: NYSE

Data as of March 29, 2024

$6.81 ($-0.01) -0.15%

Genworth Financial Inc - Class A - Daily Information
Click for more stock information on Genworth Financial Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $6.83
Previous Close $6.81
High $6.93
Low $6.76
Adjusted Open $6.83
Previous Adjusted Close $6.81
Adjusted High $6.93
Adjusted Low $6.76

About Genworth Financial Inc - Class A (GNW)

Genworth Financial Inc - Class A (GNW) is a Fortune 500 insurance holding company providing insurance, investment, and financial services. Genworth Financial was founded in 1871 and it is headquartered in Richmond, Virginia. Genworth has experienced healthy growth since its inception, with a float of shares of more than 39 million and reported net income of $945 million in 2018. It operates its business across North America, Europe, and Australia, in addition to its growing presence in Asia and Latin America. Genworth offers a broad range of financial protection products, including life insurance, long-term care insurance, disability income insurance, annuities, and investments, as well as mortgage insurance.

Historical Stock Data for Genworth Financial Inc - Class A (GNW)

Date Open High Low Close Adj.Close Volume
2023-12-22 $6.83 $6.93 $6.76 $6.81 $6.81 1,977,762
2023-12-21 $6.67 $6.82 $6.67 $6.82 $6.82 2,369,200
2023-12-20 $6.62 $6.82 $6.55 $6.64 $6.64 3,898,303
2023-12-19 $6.49 $6.65 $6.46 $6.62 $6.62 4,300,001
2023-12-18 $6.34 $6.53 $6.28 $6.46 $6.46 3,988,710
2023-12-15 $6.40 $6.41 $6.23 $6.29 $6.29 11,555,357
2023-12-14 $6.43 $6.46 $6.33 $6.39 $6.39 3,962,404
2023-12-13 $6.39 $6.43 $6.22 $6.36 $6.36 4,447,185
2023-12-12 $6.28 $6.42 $6.21 $6.38 $6.38 3,581,262
2023-12-11 $6.25 $6.35 $6.24 $6.29 $6.29 3,126,116
2023-12-08 $6.11 $6.25 $6.09 $6.25 $6.25 2,871,480
2023-12-07 $6.07 $6.11 $5.98 $6.11 $6.11 3,035,923
2023-12-06 $6.15 $6.21 $6.02 $6.02 $6.02 2,302,694
2023-12-05 $6.15 $6.22 $6.13 $6.14 $6.14 3,026,593
2023-12-04 $5.98 $6.23 $5.92 $6.20 $6.20 5,435,625
2023-12-01 $5.83 $6.09 $5.83 $6.03 $6.03 2,604,909
2023-11-30 $5.71 $5.89 $5.71 $5.89 $5.89 2,361,974
2023-11-29 $5.84 $5.88 $5.70 $5.72 $5.72 1,936,996
2023-11-28 $5.90 $5.92 $5.80 $5.82 $5.82 1,717,930
2023-11-27 $5.85 $5.95 $5.80 $5.92 $5.92 1,941,243
2023-11-24 $5.91 $5.94 $5.88 $5.89 $5.89 676,740
2023-11-22 $5.81 $5.92 $5.79 $5.90 $5.90 1,947,559
2023-11-21 $5.87 $5.93 $5.79 $5.79 $5.79 1,608,955
2023-11-20 $5.77 $5.93 $5.77 $5.88 $5.88 1,858,321
2023-11-17 $5.81 $5.91 $5.77 $5.78 $5.78 2,766,417
2023-11-16 $5.85 $5.89 $5.74 $5.77 $5.77 1,907,414
2023-11-15 $5.88 $5.96 $5.83 $5.83 $5.83 2,295,007
2023-11-14 $5.74 $5.89 $5.66 $5.87 $5.87 4,209,900
2023-11-13 $5.47 $5.65 $5.47 $5.61 $5.61 4,501,773
2023-11-10 $5.54 $5.74 $5.48 $5.50 $5.50 2,677,603
2023-11-09 $5.83 $5.83 $5.33 $5.51 $5.51 5,326,348
2023-11-08 $6.09 $6.12 $5.96 $6.00 $6.00 1,387,877
2023-11-07 $6.12 $6.12 $6.02 $6.09 $6.09 1,330,025
2023-11-06 $6.20 $6.24 $6.10 $6.15 $6.15 1,673,458
2023-11-03 $6.15 $6.26 $6.14 $6.20 $6.20 2,647,863
2023-11-02 $6.07 $6.13 $6.03 $6.09 $6.09 1,863,727
2023-11-01 $6.02 $6.07 $5.95 $6.04 $6.04 2,151,358
2023-10-31 $5.93 $6.02 $5.92 $5.99 $5.99 1,786,631
2023-10-30 $5.89 $5.98 $5.83 $5.93 $5.93 2,751,083
2023-10-27 $5.94 $5.95 $5.76 $5.81 $5.81 2,378,495
2023-10-26 $5.97 $6.03 $5.85 $5.96 $5.96 2,287,012
2023-10-25 $5.86 $5.96 $5.86 $5.93 $5.93 2,164,153
2023-10-24 $5.79 $5.93 $5.79 $5.89 $5.89 1,910,950
2023-10-23 $5.75 $5.81 $5.64 $5.78 $5.78 2,324,818
2023-10-20 $5.84 $5.94 $5.72 $5.79 $5.79 3,298,572
2023-10-19 $6.07 $6.07 $5.83 $5.84 $5.84 2,443,845
2023-10-18 $6.15 $6.17 $6.05 $6.08 $6.08 2,793,925
2023-10-17 $6.10 $6.22 $6.09 $6.13 $6.13 3,516,605
2023-10-16 $6.08 $6.20 $6.06 $6.14 $6.14 2,569,956
2023-10-13 $6.19 $6.27 $5.98 $6.01 $6.01 2,607,379
2023-10-12 $6.08 $6.18 $6.00 $6.14 $6.14 3,613,699
2023-10-11 $5.86 $6.02 $5.85 $6.02 $6.02 2,828,855
2023-10-10 $5.87 $5.91 $5.78 $5.78 $5.78 2,019,846
2023-10-09 $5.80 $5.94 $5.80 $5.85 $5.85 1,524,619
2023-10-06 $5.88 $5.94 $5.76 $5.80 $5.80 2,270,129
2023-10-05 $5.80 $5.93 $5.79 $5.90 $5.90 3,124,324
2023-10-04 $5.70 $5.91 $5.67 $5.88 $5.88 3,359,584
2023-10-03 $5.90 $5.95 $5.68 $5.70 $5.70 4,281,277
2023-10-02 $5.86 $5.95 $5.82 $5.94 $5.94 3,543,821
2023-09-29 $5.95 $5.98 $5.82 $5.86 $5.86 3,503,489
2023-09-28 $5.84 $5.99 $5.84 $5.95 $5.95 3,213,890
2023-09-27 $5.86 $5.91 $5.78 $5.85 $5.85 1,924,249
2023-09-26 $5.99 $6.05 $5.80 $5.81 $5.81 2,739,965
2023-09-25 $5.89 $6.05 $5.88 $6.04 $6.04 1,652,813
2023-09-22 $5.87 $5.98 $5.87 $5.92 $5.92 1,892,045
2023-09-21 $5.82 $5.91 $5.80 $5.87 $5.87 2,257,561
2023-09-20 $6.03 $6.04 $5.83 $5.84 $5.84 2,048,941
2023-09-19 $5.99 $6.04 $5.93 $5.98 $5.98 2,945,435
2023-09-18 $5.82 $5.98 $5.78 $5.96 $5.96 2,742,112
2023-09-15 $5.82 $5.87 $5.74 $5.79 $5.79 14,149,820
2023-09-14 $5.90 $5.96 $5.85 $5.87 $5.87 2,971,713
2023-09-13 $5.78 $5.87 $5.75 $5.84 $5.84 2,522,196
2023-09-12 $5.62 $5.78 $5.62 $5.77 $5.77 2,546,175
2023-09-11 $5.53 $5.64 $5.53 $5.62 $5.62 3,231,770
2023-09-08 $5.51 $5.60 $5.50 $5.51 $5.51 2,635,407
2023-09-07 $5.59 $5.64 $5.53 $5.55 $5.55 2,922,501
2023-09-06 $5.48 $5.64 $5.48 $5.60 $5.60 2,613,721
2023-09-05 $5.76 $5.77 $5.39 $5.50 $5.50 4,686,865
2023-09-01 $5.85 $5.96 $5.83 $5.84 $5.84 1,850,931
2023-08-31 $5.72 $5.82 $5.72 $5.79 $5.79 3,056,761
2023-08-30 $5.80 $5.84 $5.72 $5.73 $5.73 2,235,219
2023-08-29 $5.80 $5.82 $5.74 $5.78 $5.78 1,712,817
2023-08-28 $5.74 $5.86 $5.74 $5.77 $5.77 1,393,854
2023-08-25 $5.80 $5.84 $5.64 $5.74 $5.74 1,839,491
2023-08-24 $5.67 $5.82 $5.66 $5.79 $5.79 2,220,286
2023-08-23 $5.63 $5.74 $5.62 $5.68 $5.68 3,076,582
2023-08-22 $5.66 $5.75 $5.61 $5.65 $5.65 2,599,957
2023-08-21 $5.83 $5.87 $5.64 $5.67 $5.67 3,774,778
2023-08-18 $5.70 $5.85 $5.66 $5.79 $5.79 1,957,056
2023-08-17 $5.84 $5.90 $5.73 $5.75 $5.75 1,752,761
2023-08-16 $5.85 $5.91 $5.81 $5.81 $5.81 1,537,835
2023-08-15 $5.88 $5.91 $5.82 $5.83 $5.83 1,916,484
2023-08-14 $5.98 $6.03 $5.94 $5.99 $5.99 2,380,657
2023-08-11 $6.01 $6.07 $5.95 $6.01 $6.01 2,454,117
2023-08-10 $6.30 $6.33 $6.04 $6.05 $6.05 2,731,666
2023-08-09 $6.14 $6.38 $6.07 $6.25 $6.25 3,244,961
2023-08-08 $6.13 $6.22 $6.06 $6.21 $6.21 1,612,120
2023-08-07 $6.16 $6.26 $6.16 $6.20 $6.20 2,641,768
2023-08-04 $5.99 $6.20 $5.99 $6.16 $6.16 2,587,634
2023-08-03 $6.01 $6.06 $5.92 $5.99 $5.99 1,670,391
2023-08-02 $5.97 $6.10 $5.97 $6.02 $6.02 2,620,719
2023-08-01 $5.97 $6.10 $5.92 $5.99 $5.99 3,164,957
2023-07-31 $5.71 $5.87 $5.71 $5.86 $5.86 2,348,115
2023-07-28 $5.68 $5.76 $5.63 $5.70 $5.70 1,376,043
2023-07-27 $5.74 $5.75 $5.62 $5.65 $5.65 2,176,230
2023-07-26 $5.69 $5.79 $5.69 $5.75 $5.75 1,598,695
2023-07-25 $5.65 $5.74 $5.61 $5.69 $5.69 1,799,813
2023-07-24 $5.63 $5.70 $5.61 $5.65 $5.65 1,558,125
2023-07-21 $5.74 $5.75 $5.61 $5.64 $5.64 1,836,591
2023-07-20 $5.65 $5.73 $5.63 $5.70 $5.70 1,678,572
2023-07-19 $5.66 $5.67 $5.59 $5.65 $5.65 1,748,754
2023-07-18 $5.68 $5.73 $5.62 $5.65 $5.65 1,359,081
2023-07-17 $5.53 $5.67 $5.51 $5.62 $5.62 1,666,804
2023-07-14 $5.70 $5.71 $5.48 $5.52 $5.52 1,986,504
2023-07-13 $5.64 $5.77 $5.60 $5.69 $5.69 2,034,975
2023-07-12 $5.70 $5.72 $5.59 $5.62 $5.62 3,758,167
2023-07-11 $5.65 $5.66 $5.57 $5.63 $5.63 2,309,645
2023-07-10 $5.54 $5.69 $5.54 $5.61 $5.61 3,088,724
2023-07-07 $5.31 $5.63 $5.31 $5.57 $5.57 6,087,657
2023-07-06 $5.22 $5.37 $5.20 $5.34 $5.34 3,751,551
2023-07-05 $5.22 $5.33 $5.12 $5.31 $5.31 4,250,012
2023-07-03 $4.99 $5.32 $4.99 $5.24 $5.24 1,933,796
2023-06-30 $4.99 $5.06 $4.91 $5.00 $5.00 3,205,031
2023-06-29 $4.91 $4.99 $4.87 $4.95 $4.95 2,653,058
2023-06-28 $4.96 $4.96 $4.83 $4.90 $4.90 2,527,295
2023-06-27 $4.92 $5.04 $4.89 $5.01 $5.01 1,452,533
2023-06-26 $4.96 $5.05 $4.89 $4.90 $4.90 2,256,651
2023-06-23 $4.89 $4.99 $4.85 $4.96 $4.96 7,295,161
2023-06-22 $5.04 $5.05 $4.88 $4.97 $4.97 4,028,640
2023-06-21 $5.12 $5.13 $5.04 $5.05 $5.05 2,454,564
2023-06-20 $5.07 $5.13 $5.03 $5.10 $5.10 4,619,734
2023-06-16 $5.37 $5.37 $5.02 $5.07 $5.07 13,580,382
2023-06-15 $5.24 $5.30 $5.20 $5.30 $5.30 3,188,422
2023-06-14 $5.49 $5.54 $5.23 $5.24 $5.24 4,513,439
2023-06-13 $5.50 $5.56 $5.43 $5.49 $5.49 2,666,967
2023-06-12 $5.65 $5.69 $5.42 $5.49 $5.49 3,535,455
2023-06-09 $5.82 $5.85 $5.69 $5.70 $5.70 1,647,619
2023-06-08 $5.79 $5.90 $5.78 $5.84 $5.84 4,046,283
2023-06-07 $5.56 $5.85 $5.56 $5.83 $5.83 5,098,634
2023-06-06 $5.39 $5.56 $5.37 $5.55 $5.55 2,332,591
2023-06-05 $5.59 $5.60 $5.37 $5.38 $5.38 2,471,300
2023-06-02 $5.48 $5.67 $5.46 $5.65 $5.65 2,535,591
2023-06-01 $5.39 $5.47 $5.38 $5.40 $5.40 1,897,510
2023-05-31 $5.59 $5.66 $5.28 $5.35 $5.35 4,144,946
2023-05-30 $5.68 $5.71 $5.61 $5.66 $5.66 1,647,996
2023-05-26 $5.66 $5.69 $5.59 $5.67 $5.67 1,797,280
2023-05-25 $5.46 $5.66 $5.44 $5.66 $5.66 3,605,355
2023-05-24 $5.41 $5.54 $5.40 $5.48 $5.48 3,278,030
2023-05-23 $5.45 $5.64 $5.45 $5.50 $5.50 2,113,247
2023-05-22 $5.65 $5.67 $5.48 $5.49 $5.49 1,791,226
2023-05-19 $5.76 $5.82 $5.59 $5.63 $5.63 3,738,630
2023-05-18 $5.51 $5.71 $5.51 $5.70 $5.70 4,115,371
2023-05-17 $5.50 $5.59 $5.42 $5.53 $5.53 4,935,172
2023-05-16 $5.43 $5.53 $5.43 $5.44 $5.44 3,643,002
2023-05-15 $5.31 $5.50 $5.31 $5.48 $5.48 3,093,040
2023-05-12 $5.29 $5.40 $5.26 $5.31 $5.31 3,255,750
2023-05-11 $5.20 $5.34 $5.18 $5.25 $5.25 4,822,032
2023-05-10 $5.29 $5.31 $5.13 $5.26 $5.26 5,418,921
2023-05-09 $5.16 $5.34 $5.16 $5.25 $5.25 5,661,730
2023-05-08 $5.04 $5.27 $5.02 $5.23 $5.23 6,296,717
2023-05-05 $4.90 $5.06 $4.84 $4.98 $4.98 5,147,421
2023-05-04 $5.26 $5.26 $4.51 $4.73 $4.73 7,150,265
2023-05-03 $5.54 $5.66 $5.43 $5.47 $5.47 2,874,086
2023-05-02 $5.71 $5.73 $5.36 $5.47 $5.47 2,919,422
2023-05-01 $5.75 $5.86 $5.74 $5.75 $5.75 1,805,625
2023-04-28 $5.51 $5.86 $5.50 $5.81 $5.81 3,570,648
2023-04-27 $5.53 $5.64 $5.49 $5.55 $5.55 2,647,673
2023-04-26 $5.71 $5.77 $5.46 $5.50 $5.50 5,670,324
2023-04-25 $5.91 $5.97 $5.76 $5.76 $5.76 2,170,080
2023-04-24 $5.97 $6.08 $5.95 $5.98 $5.98 1,805,945
2023-04-21 $6.04 $6.06 $5.94 $5.99 $5.99 2,381,670
2023-04-20 $6.16 $6.18 $6.02 $6.05 $6.05 3,140,953
2023-04-19 $6.19 $6.25 $6.14 $6.20 $6.20 3,938,112
2023-04-18 $6.20 $6.29 $6.17 $6.18 $6.18 4,146,707
2023-04-17 $6.11 $6.20 $6.05 $6.18 $6.18 3,179,391
2023-04-14 $5.99 $6.17 $5.96 $6.14 $6.14 5,983,557
2023-04-13 $5.88 $6.00 $5.88 $5.92 $5.92 4,498,286
2023-04-12 $5.79 $5.94 $5.79 $5.87 $5.87 5,510,092
2023-04-11 $5.60 $5.84 $5.60 $5.78 $5.78 4,805,136
2023-04-10 $5.38 $5.59 $5.38 $5.56 $5.56 4,687,259
2023-04-06 $5.16 $5.40 $5.12 $5.39 $5.39 4,495,256
2023-04-05 $4.97 $5.19 $4.97 $5.16 $5.16 3,846,752
2023-04-04 $5.12 $5.16 $4.97 $5.05 $5.05 4,586,590
2023-04-03 $5.04 $5.16 $5.00 $5.09 $5.09 4,448,226
2023-03-31 $5.02 $5.03 $4.95 $5.02 $5.02 3,479,013
2023-03-30 $5.02 $5.05 $4.94 $4.98 $4.98 1,239,237
2023-03-29 $5.02 $5.04 $4.96 $5.01 $5.01 2,010,810
2023-03-28 $4.93 $5.06 $4.93 $4.96 $4.96 2,281,029
2023-03-27 $4.86 $5.00 $4.84 $4.97 $4.97 2,605,135
2023-03-24 $4.68 $4.78 $4.62 $4.75 $4.75 3,322,733
2023-03-23 $4.95 $4.99 $4.75 $4.76 $4.76 5,094,004
2023-03-22 $5.07 $5.08 $4.93 $4.94 $4.94 3,292,043
2023-03-21 $5.11 $5.16 $5.05 $5.07 $5.07 3,237,442
2023-03-20 $4.92 $5.07 $4.87 $4.97 $4.97 4,543,496
2023-03-17 $4.96 $5.07 $4.80 $4.84 $4.84 10,971,138
2023-03-16 $4.90 $5.07 $4.72 $5.03 $5.03 4,932,006
2023-03-15 $5.07 $5.12 $4.92 $5.01 $5.01 6,196,429
2023-03-14 $5.38 $5.53 $5.29 $5.29 $5.29 4,709,453
2023-03-13 $5.58 $5.59 $5.22 $5.22 $5.22 6,566,811
2023-03-10 $5.89 $5.97 $5.68 $5.73 $5.73 5,999,684
2023-03-09 $6.10 $6.18 $5.89 $5.92 $5.92 4,851,253
2023-03-08 $6.05 $6.17 $6.03 $6.13 $6.13 4,157,168
2023-03-07 $6.13 $6.16 $6.00 $6.02 $6.02 5,158,301
2023-03-06 $6.23 $6.28 $6.13 $6.15 $6.15 5,982,007
2023-03-03 $6.20 $6.30 $6.18 $6.24 $6.24 3,078,334
2023-03-02 $6.07 $6.29 $6.06 $6.21 $6.21 4,451,213
2023-03-01 $6.25 $6.28 $6.03 $6.07 $6.07 2,933,220
2023-02-28 $6.22 $6.35 $6.22 $6.23 $6.23 5,158,014
2023-02-27 $6.22 $6.39 $6.22 $6.24 $6.24 2,547,427
2023-02-24 $6.10 $6.26 $6.09 $6.26 $6.26 4,458,018
2023-02-23 $6.03 $6.27 $6.03 $6.17 $6.17 3,592,795
2023-02-22 $6.03 $6.20 $5.95 $6.00 $6.00 4,974,451
2023-02-21 $6.15 $6.26 $6.02 $6.09 $6.09 4,965,021
2023-02-17 $6.17 $6.29 $6.17 $6.24 $6.24 3,336,526
2023-02-16 $6.35 $6.36 $6.16 $6.21 $6.21 3,670,167
2023-02-15 $6.22 $6.40 $6.20 $6.40 $6.40 3,243,819
2023-02-14 $6.04 $6.27 $6.02 $6.24 $6.24 5,385,705
2023-02-13 $5.91 $6.11 $5.91 $6.07 $6.07 4,814,978
2023-02-10 $5.63 $5.94 $5.60 $5.92 $5.92 5,648,467
2023-02-09 $5.63 $5.76 $5.62 $5.62 $5.62 3,067,323
2023-02-08 $5.43 $5.69 $5.41 $5.64 $5.64 2,976,948
2023-02-07 $5.69 $5.71 $5.27 $5.45 $5.45 4,220,523
2023-02-06 $5.73 $5.75 $5.63 $5.69 $5.69 2,327,062
2023-02-03 $5.69 $5.77 $5.66 $5.75 $5.75 2,848,304
2023-02-02 $5.70 $5.82 $5.62 $5.71 $5.71 3,952,586
2023-02-01 $5.49 $5.78 $5.48 $5.72 $5.72 4,257,655
2023-01-31 $5.36 $5.52 $5.35 $5.52 $5.52 2,924,030
2023-01-30 $5.44 $5.49 $5.35 $5.36 $5.36 1,739,470
2023-01-27 $5.51 $5.56 $5.47 $5.49 $5.49 1,627,402
2023-01-26 $5.50 $5.55 $5.49 $5.54 $5.54 1,900,515
2023-01-25 $5.44 $5.49 $5.41 $5.49 $5.49 1,741,191
2023-01-24 $5.41 $5.45 $5.37 $5.44 $5.44 1,869,254
2023-01-23 $5.40 $5.47 $5.40 $5.43 $5.43 3,944,757
2023-01-20 $5.35 $5.41 $5.31 $5.41 $5.41 4,022,340
2023-01-19 $5.26 $5.32 $5.21 $5.32 $5.32 2,566,093
2023-01-18 $5.33 $5.36 $5.27 $5.28 $5.28 2,020,877
2023-01-17 $5.35 $5.37 $5.31 $5.32 $5.32 1,942,686
2023-01-13 $5.27 $5.36 $5.24 $5.34 $5.34 2,402,217
2023-01-12 $5.28 $5.30 $5.26 $5.28 $5.28 3,571,682
2023-01-11 $5.17 $5.30 $5.17 $5.27 $5.27 2,625,274
2023-01-10 $5.07 $5.20 $5.04 $5.18 $5.18 3,290,180
2023-01-09 $5.21 $5.23 $5.05 $5.07 $5.07 3,988,649
2023-01-06 $5.27 $5.30 $5.21 $5.23 $5.23 3,616,191
2023-01-05 $5.22 $5.26 $5.15 $5.26 $5.26 2,788,179
2023-01-04 $5.27 $5.31 $5.20 $5.21 $5.21 3,995,607
2023-01-03 $5.31 $5.36 $5.18 $5.23 $5.23 3,820,337
2022-12-30 $5.24 $5.30 $5.24 $5.29 $5.29 2,186,601
2022-12-29 $5.26 $5.30 $5.21 $5.29 $5.29 1,938,694
2022-12-28 $5.28 $5.29 $5.21 $5.22 $5.22 1,947,478
2022-12-27 $5.27 $5.30 $5.24 $5.27 $5.27 1,382,399
2022-12-23 $5.22 $5.28 $5.22 $5.27 $5.27 1,344,444
2022-12-22 $5.28 $5.29 $5.12 $5.21 $5.21 3,377,802
2022-12-21 $5.20 $5.37 $5.20 $5.29 $5.29 5,867,210
2022-12-20 $5.13 $5.20 $5.09 $5.19 $5.19 4,035,217
2022-12-19 $5.09 $5.12 $5.06 $5.08 $5.08 2,529,839
2022-12-16 $4.98 $5.13 $4.93 $5.10 $5.10 9,642,414
2022-12-15 $5.06 $5.08 $5.01 $5.05 $5.05 3,354,887
2022-12-14 $5.11 $5.19 $5.07 $5.10 $5.10 3,465,182
2022-12-13 $5.14 $5.19 $5.10 $5.10 $5.10 4,119,304
2022-12-12 $4.96 $5.06 $4.94 $5.06 $5.06 2,350,406
2022-12-09 $4.98 $5.06 $4.96 $4.96 $4.96 2,102,552
2022-12-08 $5.03 $5.05 $4.97 $5.02 $5.02 2,181,207
2022-12-07 $4.98 $5.05 $4.93 $5.00 $5.00 2,026,158
2022-12-06 $4.95 $5.02 $4.92 $5.00 $5.00 2,333,897
2022-12-05 $5.10 $5.11 $4.95 $4.96 $4.96 2,302,497
2022-12-02 $5.02 $5.14 $5.00 $5.14 $5.14 2,914,610
2022-12-01 $4.96 $5.07 $4.96 $5.06 $5.06 2,497,654
2022-11-30 $4.88 $5.04 $4.81 $5.03 $5.03 4,861,995
2022-11-29 $4.89 $4.96 $4.86 $4.90 $4.90 2,231,933
2022-11-28 $4.89 $4.91 $4.84 $4.87 $4.87 2,312,301
2022-11-25 $4.88 $4.96 $4.88 $4.91 $4.91 1,199,161
2022-11-23 $4.75 $4.89 $4.74 $4.89 $4.89 2,248,107
2022-11-22 $4.74 $4.79 $4.72 $4.77 $4.77 2,436,237
2022-11-21 $4.70 $4.73 $4.68 $4.73 $4.73 1,981,101
2022-11-18 $4.76 $4.78 $4.69 $4.70 $4.70 2,360,091
2022-11-17 $4.65 $4.69 $4.62 $4.69 $4.69 1,755,148
2022-11-16 $4.74 $4.77 $4.67 $4.70 $4.70 1,999,569
2022-11-15 $4.74 $4.77 $4.71 $4.77 $4.77 2,084,629
2022-11-14 $4.69 $4.76 $4.69 $4.69 $4.69 4,052,202
2022-11-11 $4.64 $4.79 $4.64 $4.73 $4.73 3,272,126
2022-11-10 $4.61 $4.70 $4.55 $4.60 $4.60 4,073,577
2022-11-09 $4.52 $4.61 $4.48 $4.48 $4.48 2,259,317
2022-11-08 $4.66 $4.70 $4.57 $4.59 $4.59 3,159,025
2022-11-07 $4.60 $4.68 $4.58 $4.62 $4.62 2,731,213
2022-11-04 $4.61 $4.62 $4.53 $4.56 $4.56 4,583,307
2022-11-03 $4.67 $4.67 $4.52 $4.54 $4.54 2,558,380
2022-11-02 $4.69 $4.95 $4.62 $4.75 $4.75 5,617,304
2022-11-01 $4.72 $4.72 $4.64 $4.69 $4.69 2,703,080
2022-10-31 $4.75 $4.75 $4.64 $4.67 $4.67 2,960,030
2022-10-28 $4.64 $4.71 $4.62 $4.71 $4.71 2,824,999
2022-10-27 $4.59 $4.69 $4.57 $4.60 $4.60 2,385,332
2022-10-26 $4.52 $4.64 $4.52 $4.57 $4.57 3,290,387
2022-10-25 $4.46 $4.52 $4.45 $4.50 $4.50 3,441,519
2022-10-24 $4.44 $4.50 $4.44 $4.46 $4.46 2,730,140
2022-10-21 $4.40 $4.46 $4.38 $4.45 $4.45 3,217,650
2022-10-20 $4.42 $4.44 $4.32 $4.36 $4.36 1,936,112
2022-10-19 $4.37 $4.47 $4.35 $4.42 $4.42 2,304,720
2022-10-18 $4.40 $4.46 $4.35 $4.38 $4.38 3,043,217
2022-10-17 $4.30 $4.33 $4.24 $4.33 $4.33 3,878,486
2022-10-14 $4.26 $4.29 $4.19 $4.21 $4.21 3,392,948
2022-10-13 $4.06 $4.27 $4.03 $4.22 $4.22 4,937,576
2022-10-12 $4.08 $4.13 $4.04 $4.08 $4.08 2,960,927
2022-10-11 $3.97 $4.14 $3.97 $4.10 $4.10 4,252,345
2022-10-10 $3.98 $4.13 $3.96 $4.00 $4.00 4,726,747
2022-10-07 $3.93 $4.00 $3.93 $3.93 $3.93 3,428,625
2022-10-06 $3.90 $4.00 $3.90 $3.97 $3.97 3,190,920
2022-10-05 $3.83 $3.95 $3.83 $3.95 $3.95 4,003,051
2022-10-04 $3.79 $3.93 $3.77 $3.91 $3.91 4,395,488
2022-10-03 $3.58 $3.77 $3.51 $3.73 $3.73 4,115,674
2022-09-30 $3.57 $3.59 $3.49 $3.50 $3.50 3,711,351
2022-09-29 $3.63 $3.64 $3.51 $3.55 $3.55 2,158,056
2022-09-28 $3.53 $3.72 $3.51 $3.68 $3.68 4,217,977
2022-09-27 $3.55 $3.60 $3.48 $3.51 $3.51 3,453,452
2022-09-26 $3.57 $3.60 $3.44 $3.50 $3.50 4,818,428
2022-09-23 $3.75 $3.75 $3.52 $3.58 $3.58 4,442,221
2022-09-22 $3.85 $3.89 $3.75 $3.78 $3.78 2,424,992
2022-09-21 $3.94 $3.98 $3.85 $3.85 $3.85 1,894,121
2022-09-20 $3.87 $3.94 $3.85 $3.91 $3.91 2,467,003
2022-09-19 $3.86 $3.95 $3.84 $3.91 $3.91 2,726,792
2022-09-16 $3.87 $3.90 $3.78 $3.89 $3.89 7,525,382
2022-09-15 $3.93 $3.95 $3.86 $3.89 $3.89 3,303,053
2022-09-14 $4.01 $4.02 $3.90 $3.95 $3.95 2,846,554
2022-09-13 $4.01 $4.11 $3.99 $4.00 $4.00 2,888,802
2022-09-12 $4.10 $4.16 $4.08 $4.11 $4.11 2,362,221
2022-09-09 $4.06 $4.13 $4.05 $4.09 $4.09 2,039,200
2022-09-08 $3.99 $4.09 $3.97 $4.02 $4.02 1,990,291
2022-09-07 $3.96 $4.01 $3.90 $4.01 $4.01 3,480,515
2022-09-06 $4.12 $4.14 $3.89 $3.97 $3.97 5,085,512
2022-09-02 $4.20 $4.23 $4.11 $4.13 $4.13 2,418,512
2022-09-01 $4.18 $4.20 $4.11 $4.17 $4.17 2,124,987
2022-08-31 $4.17 $4.24 $4.13 $4.22 $4.22 3,995,905
2022-08-30 $4.26 $4.28 $4.14 $4.17 $4.17 1,758,105
2022-08-29 $4.31 $4.32 $4.26 $4.27 $4.27 2,226,979
2022-08-26 $4.43 $4.47 $4.33 $4.35 $4.35 2,260,602
2022-08-25 $4.34 $4.45 $4.33 $4.44 $4.44 2,309,428
2022-08-24 $4.34 $4.39 $4.33 $4.35 $4.35 1,386,661
2022-08-23 $4.31 $4.39 $4.30 $4.37 $4.37 2,252,980
2022-08-22 $4.25 $4.35 $4.22 $4.32 $4.32 3,345,234
2022-08-19 $4.38 $4.39 $4.29 $4.29 $4.29 2,879,705
2022-08-18 $4.40 $4.43 $4.30 $4.40 $4.40 2,714,129
2022-08-17 $4.36 $4.43 $4.34 $4.41 $4.41 3,290,107
2022-08-16 $4.24 $4.48 $4.21 $4.41 $4.41 3,801,703
2022-08-15 $4.37 $4.37 $4.19 $4.27 $4.27 3,898,354
2022-08-12 $4.41 $4.43 $4.34 $4.41 $4.41 2,262,206
2022-08-11 $4.40 $4.44 $4.36 $4.38 $4.38 3,428,239
2022-08-10 $4.38 $4.42 $4.36 $4.38 $4.38 3,606,201
2022-08-09 $4.27 $4.36 $4.25 $4.35 $4.35 4,754,549
2022-08-08 $4.20 $4.29 $4.20 $4.26 $4.26 2,393,799
2022-08-05 $4.16 $4.26 $4.16 $4.22 $4.22 2,323,059
2022-08-04 $4.22 $4.24 $4.13 $4.19 $4.19 3,708,116
2022-08-03 $4.22 $4.29 $4.16 $4.24 $4.24 4,769,425
2022-08-02 $4.19 $4.27 $4.14 $4.18 $4.18 2,684,823
2022-08-01 $4.17 $4.21 $4.07 $4.16 $4.16 3,833,288
2022-07-29 $4.16 $4.25 $4.15 $4.25 $4.25 2,684,831
2022-07-28 $4.20 $4.22 $4.08 $4.17 $4.17 1,704,381
2022-07-27 $4.10 $4.20 $4.09 $4.19 $4.19 2,442,767
2022-07-26 $4.03 $4.11 $4.02 $4.08 $4.08 2,433,621
2022-07-25 $3.95 $4.03 $3.93 $4.03 $4.03 2,009,930
2022-07-22 $4.05 $4.09 $3.88 $3.93 $3.93 2,631,748
2022-07-21 $4.06 $4.08 $3.94 $4.00 $4.00 2,817,412
2022-07-20 $4.06 $4.12 $4.01 $4.09 $4.09 2,890,894
2022-07-19 $4.02 $4.11 $4.01 $4.09 $4.09 2,981,228
2022-07-18 $4.00 $4.06 $3.94 $3.96 $3.96 2,254,342
2022-07-15 $3.98 $4.01 $3.88 $3.97 $3.97 2,790,042
2022-07-14 $3.88 $3.92 $3.81 $3.86 $3.86 3,397,047
2022-07-13 $3.81 $3.99 $3.80 $3.97 $3.97 3,205,025
2022-07-12 $3.72 $3.91 $3.68 $3.84 $3.84 3,085,881
2022-07-11 $3.64 $3.76 $3.61 $3.72 $3.72 3,642,699
2022-07-08 $3.60 $3.69 $3.58 $3.66 $3.66 2,620,625
2022-07-07 $3.60 $3.69 $3.58 $3.58 $3.58 2,213,513
2022-07-06 $3.56 $3.62 $3.50 $3.59 $3.59 3,225,891
2022-07-05 $3.52 $3.60 $3.50 $3.60 $3.60 4,231,946
2022-07-01 $3.48 $3.66 $3.46 $3.64 $3.64 3,504,354
2022-06-30 $3.49 $3.60 $3.45 $3.53 $3.53 3,008,331
2022-06-29 $3.60 $3.60 $3.51 $3.52 $3.52 1,833,481
2022-06-28 $3.63 $3.73 $3.58 $3.58 $3.58 3,726,616
2022-06-27 $3.61 $3.66 $3.57 $3.66 $3.66 1,894,053
2022-06-24 $3.48 $3.64 $3.48 $3.59 $3.59 3,216,113
2022-06-23 $3.51 $3.54 $3.43 $3.48 $3.48 3,268,318
2022-06-22 $3.48 $3.55 $3.47 $3.52 $3.52 3,357,919
2022-06-21 $3.58 $3.62 $3.50 $3.56 $3.56 3,104,783
2022-06-17 $3.58 $3.60 $3.46 $3.47 $3.47 5,883,135
2022-06-16 $3.70 $3.72 $3.54 $3.56 $3.56 3,771,202
2022-06-15 $3.78 $3.82 $3.68 $3.77 $3.77 4,252,087
2022-06-14 $3.66 $3.73 $3.65 $3.70 $3.70 3,562,840
2022-06-13 $3.85 $3.87 $3.66 $3.66 $3.66 4,737,398
2022-06-10 $3.89 $3.97 $3.84 $3.94 $3.94 4,160,008
2022-06-09 $4.04 $4.07 $3.92 $3.92 $3.92 3,294,079
2022-06-08 $4.05 $4.11 $4.04 $4.05 $4.05 2,514,102
2022-06-07 $4.08 $4.11 $4.04 $4.10 $4.10 2,123,034
2022-06-06 $4.00 $4.11 $4.00 $4.08 $4.08 2,876,694
2022-06-03 $4.02 $4.07 $3.96 $3.99 $3.99 2,408,467
2022-06-02 $4.04 $4.09 $4.02 $4.08 $4.08 1,867,578
2022-06-01 $4.09 $4.10 $3.95 $4.05 $4.05 2,310,548
2022-05-31 $4.04 $4.11 $4.04 $4.05 $4.05 4,050,892
2022-05-27 $4.09 $4.16 $4.05 $4.09 $4.09 2,564,410
2022-05-26 $3.98 $4.11 $3.98 $4.10 $4.10 2,639,492
2022-05-25 $3.89 $4.04 $3.89 $3.98 $3.98 2,251,282
2022-05-24 $3.94 $3.96 $3.83 $3.94 $3.94 3,961,530
2022-05-23 $3.94 $4.05 $3.93 $3.94 $3.94 4,703,730
2022-05-20 $4.00 $4.02 $3.81 $3.92 $3.92 3,680,360
2022-05-19 $3.94 $4.03 $3.90 $3.96 $3.96 4,494,086
2022-05-18 $4.06 $4.13 $3.98 $4.00 $4.00 4,248,072
2022-05-17 $4.00 $4.08 $3.99 $4.07 $4.07 2,173,323
2022-05-16 $3.92 $4.00 $3.90 $3.94 $3.94 2,770,983
2022-05-13 $3.84 $3.98 $3.83 $3.94 $3.94 3,425,500
2022-05-12 $3.81 $3.85 $3.74 $3.82 $3.82 4,039,007
2022-05-11 $3.87 $3.99 $3.82 $3.84 $3.84 4,100,227
2022-05-10 $3.98 $4.01 $3.76 $3.84 $3.84 5,165,160
2022-05-09 $3.98 $4.05 $3.92 $3.95 $3.95 4,012,386
2022-05-06 $3.99 $4.07 $3.96 $4.05 $4.05 2,741,893
2022-05-05 $4.05 $4.15 $3.98 $4.03 $4.03 3,726,648
2022-05-04 $3.98 $4.13 $3.84 $4.12 $4.12 5,739,322
2022-05-03 $3.90 $4.09 $3.88 $4.00 $4.00 7,329,165
2022-05-02 $3.70 $3.76 $3.61 $3.71 $3.71 3,527,312
2022-04-29 $3.76 $3.87 $3.68 $3.71 $3.71 3,035,084
2022-04-28 $3.61 $3.81 $3.58 $3.81 $3.81 3,883,095
2022-04-27 $3.53 $3.61 $3.53 $3.56 $3.56 2,374,505
2022-04-26 $3.71 $3.73 $3.58 $3.58 $3.58 3,514,915
2022-04-25 $3.78 $3.79 $3.66 $3.76 $3.76 4,032,196
2022-04-22 $3.89 $3.91 $3.82 $3.83 $3.83 3,390,060
2022-04-21 $3.95 $4.06 $3.90 $3.91 $3.91 4,067,615
2022-04-20 $3.83 $3.97 $3.81 $3.95 $3.95 3,915,538
2022-04-19 $3.72 $3.82 $3.71 $3.79 $3.79 3,134,670
2022-04-18 $3.72 $3.77 $3.70 $3.72 $3.72 2,118,658
2022-04-14 $3.74 $3.79 $3.71 $3.75 $3.75 4,043,747
2022-04-13 $3.64 $3.77 $3.62 $3.76 $3.76 2,429,617
2022-04-12 $3.68 $3.70 $3.62 $3.65 $3.65 3,853,875
2022-04-11 $3.71 $3.83 $3.65 $3.66 $3.66 4,910,179
2022-04-08 $3.73 $3.74 $3.66 $3.73 $3.73 3,221,378
2022-04-07 $3.75 $3.75 $3.62 $3.72 $3.72 4,803,906
2022-04-06 $3.78 $3.87 $3.74 $3.76 $3.76 3,394,465
2022-04-05 $3.82 $3.89 $3.79 $3.81 $3.81 3,383,907
2022-04-04 $3.79 $3.83 $3.77 $3.81 $3.81 2,601,971
2022-04-01 $3.80 $3.85 $3.77 $3.81 $3.81 3,244,746
2022-03-31 $3.77 $3.83 $3.72 $3.78 $3.78 5,312,375
2022-03-30 $3.87 $3.91 $3.79 $3.80 $3.80 2,222,348
2022-03-29 $3.80 $3.92 $3.80 $3.88 $3.88 3,364,426
2022-03-28 $3.80 $3.82 $3.75 $3.78 $3.78 2,336,316
2022-03-25 $3.73 $3.86 $3.71 $3.82 $3.82 3,130,993
2022-03-24 $3.75 $3.77 $3.71 $3.73 $3.73 2,388,977
2022-03-23 $3.78 $3.82 $3.71 $3.73 $3.73 4,845,347
2022-03-22 $3.77 $3.83 $3.74 $3.82 $3.82 5,378,585
2022-03-21 $3.77 $3.80 $3.70 $3.74 $3.74 3,693,487
2022-03-18 $3.75 $3.79 $3.72 $3.78 $3.78 5,938,175
2022-03-17 $3.79 $3.85 $3.75 $3.84 $3.84 2,569,338
2022-03-16 $3.82 $3.86 $3.74 $3.82 $3.82 3,952,434
2022-03-15 $3.76 $3.78 $3.71 $3.75 $3.75 4,210,204
2022-03-14 $3.80 $3.80 $3.68 $3.74 $3.74 3,626,278
2022-03-11 $3.82 $3.85 $3.70 $3.70 $3.70 2,580,572
2022-03-10 $3.74 $3.79 $3.68 $3.75 $3.75 5,196,154
2022-03-09 $3.83 $3.90 $3.80 $3.82 $3.82 3,462,691
2022-03-08 $3.83 $3.86 $3.72 $3.72 $3.72 9,210,880
2022-03-07 $3.89 $3.89 $3.76 $3.79 $3.79 4,599,560
2022-03-04 $3.95 $3.97 $3.87 $3.91 $3.91 3,902,781
2022-03-03 $4.10 $4.14 $4.01 $4.04 $4.04 3,259,835
2022-03-02 $4.04 $4.14 $4.00 $4.11 $4.11 4,250,456
2022-03-01 $3.99 $4.08 $3.92 $4.00 $4.00 6,355,516
2022-02-28 $3.99 $4.07 $3.89 $4.06 $4.06 8,921,141
2022-02-25 $4.02 $4.11 $4.02 $4.05 $4.05 3,697,746
2022-02-24 $3.89 $4.04 $3.84 $4.02 $4.02 3,730,380
2022-02-23 $4.15 $4.17 $4.03 $4.04 $4.04 5,738,408
2022-02-22 $4.19 $4.23 $4.08 $4.08 $4.08 4,442,374
2022-02-18 $4.25 $4.31 $4.18 $4.21 $4.21 2,514,091
2022-02-17 $4.26 $4.31 $4.23 $4.27 $4.27 3,033,777
2022-02-16 $4.27 $4.33 $4.25 $4.29 $4.29 3,718,956
2022-02-15 $4.17 $4.31 $4.13 $4.29 $4.29 3,022,870
2022-02-14 $4.17 $4.21 $4.05 $4.09 $4.09 4,132,652
2022-02-11 $4.25 $4.33 $4.15 $4.21 $4.21 3,320,337
2022-02-10 $4.30 $4.45 $4.27 $4.28 $4.28 4,280,797
2022-02-09 $4.35 $4.40 $4.31 $4.36 $4.36 3,344,846
2022-02-08 $4.15 $4.38 $4.12 $4.34 $4.34 5,144,058
2022-02-07 $3.92 $4.09 $3.92 $4.04 $4.04 2,563,259
2022-02-04 $3.91 $4.00 $3.88 $3.95 $3.95 3,318,059
2022-02-03 $3.93 $4.00 $3.91 $3.92 $3.92 2,858,644
2022-02-02 $3.88 $3.99 $3.76 $3.96 $3.96 3,919,146
2022-02-01 $3.89 $3.93 $3.84 $3.91 $3.91 3,353,540
2022-01-31 $3.78 $3.90 $3.76 $3.90 $3.90 3,471,672
2022-01-28 $3.70 $3.83 $3.65 $3.83 $3.83 3,297,599
2022-01-27 $3.82 $3.88 $3.70 $3.74 $3.74 3,571,486
2022-01-26 $3.95 $3.95 $3.77 $3.83 $3.83 3,810,759
2022-01-25 $3.81 $3.91 $3.74 $3.88 $3.88 3,506,857
2022-01-24 $3.90 $3.92 $3.74 $3.89 $3.89 5,597,514
2022-01-21 $4.07 $4.12 $3.95 $3.95 $3.95 5,601,605
2022-01-20 $4.19 $4.26 $4.09 $4.12 $4.12 2,910,872
2022-01-19 $4.30 $4.30 $4.15 $4.16 $4.16 2,796,864
2022-01-18 $4.35 $4.39 $4.26 $4.26 $4.26 2,098,431
2022-01-14 $4.32 $4.41 $4.29 $4.41 $4.41 2,632,459
2022-01-13 $4.43 $4.52 $4.36 $4.40 $4.40 2,726,100
2022-01-12 $4.45 $4.50 $4.36 $4.42 $4.42 3,631,329
2022-01-11 $4.38 $4.45 $4.34 $4.45 $4.45 2,883,462
2022-01-10 $4.28 $4.38 $4.26 $4.38 $4.38 4,241,458
2022-01-07 $4.19 $4.27 $4.14 $4.26 $4.26 2,832,386
2022-01-06 $4.19 $4.24 $4.17 $4.19 $4.19 1,520,797
2022-01-05 $4.30 $4.37 $4.17 $4.17 $4.17 2,360,711
2022-01-04 $4.19 $4.26 $4.13 $4.24 $4.24 3,349,420
2022-01-03 $4.07 $4.19 $4.07 $4.11 $4.11 2,188,170
2021-12-31 $4.08 $4.11 $4.04 $4.05 $4.05 1,371,756
2021-12-30 $4.06 $4.16 $4.05 $4.12 $4.12 2,787,168
2021-12-29 $4.08 $4.14 $4.06 $4.08 $4.08 1,330,008
2021-12-28 $4.08 $4.16 $4.08 $4.11 $4.11 1,585,510
2021-12-27 $4.10 $4.13 $4.05 $4.11 $4.11 2,190,852
2021-12-23 $4.10 $4.14 $4.07 $4.09 $4.09 2,186,586
2021-12-22 $3.97 $4.12 $3.93 $4.11 $4.11 2,089,161
2021-12-21 $3.89 $4.03 $3.89 $4.01 $4.01 1,839,266
2021-12-20 $3.91 $3.91 $3.75 $3.85 $3.85 3,319,266
2021-12-17 $4.04 $4.05 $3.91 $4.00 $4.00 9,221,349
2021-12-16 $4.03 $4.16 $4.01 $4.05 $4.05 3,754,680
2021-12-15 $4.02 $4.12 $3.94 $4.00 $4.00 5,890,395
2021-12-14 $3.97 $4.11 $3.95 $4.06 $4.06 3,231,799
2021-12-13 $4.07 $4.09 $3.99 $4.01 $4.01 2,845,428
2021-12-10 $4.12 $4.14 $4.07 $4.12 $4.12 1,867,107
2021-12-09 $3.99 $4.11 $3.98 $4.10 $4.10 2,201,735
2021-12-08 $3.99 $4.05 $3.96 $4.04 $4.04 2,014,133
2021-12-07 $4.00 $4.00 $3.91 $3.98 $3.98 3,471,036
2021-12-06 $3.90 $4.05 $3.88 $3.95 $3.95 3,939,949
2021-12-03 $3.99 $4.00 $3.85 $3.90 $3.90 6,356,817
2021-12-02 $3.89 $4.00 $3.86 $3.97 $3.97 2,580,178
2021-12-01 $3.91 $3.98 $3.82 $3.85 $3.85 4,062,828
2021-11-30 $3.80 $3.85 $3.73 $3.82 $3.82 4,803,410
2021-11-29 $3.99 $4.01 $3.80 $3.85 $3.85 3,291,621
2021-11-26 $3.86 $3.94 $3.80 $3.94 $3.94 2,135,111
2021-11-24 $4.08 $4.09 $4.01 $4.05 $4.05 1,209,476
2021-11-23 $4.14 $4.16 $4.05 $4.09 $4.09 1,588,570
2021-11-22 $4.07 $4.15 $4.01 $4.10 $4.10 2,201,494
2021-11-19 $3.96 $4.07 $3.90 $4.03 $4.03 2,931,746
2021-11-18 $4.10 $4.11 $3.93 $3.95 $3.95 3,581,932
2021-11-17 $4.25 $4.35 $4.08 $4.12 $4.12 3,139,351
2021-11-16 $4.33 $4.35 $4.29 $4.33 $4.33 1,776,654
2021-11-15 $4.41 $4.48 $4.32 $4.33 $4.33 3,012,908
2021-11-12 $4.33 $4.35 $4.24 $4.34 $4.34 2,188,014
2021-11-11 $4.28 $4.35 $4.25 $4.31 $4.31 2,656,443
2021-11-10 $4.27 $4.33 $4.22 $4.29 $4.29 2,788,068
2021-11-09 $4.32 $4.33 $4.20 $4.24 $4.24 2,567,249
2021-11-08 $4.42 $4.42 $4.28 $4.33 $4.33 2,361,519
2021-11-05 $4.30 $4.38 $4.27 $4.37 $4.37 3,268,071
2021-11-04 $4.35 $4.35 $4.18 $4.27 $4.27 4,046,782
2021-11-03 $4.58 $4.60 $4.15 $4.35 $4.35 7,562,469
2021-11-02 $4.36 $4.61 $4.34 $4.54 $4.54 5,237,671
2021-11-01 $4.12 $4.42 $4.12 $4.40 $4.40 2,812,628
2021-10-29 $4.28 $4.29 $4.07 $4.11 $4.11 3,730,211
2021-10-28 $4.28 $4.36 $4.25 $4.31 $4.31 1,669,294
2021-10-27 $4.35 $4.43 $4.23 $4.27 $4.27 2,865,301
2021-10-26 $4.45 $4.49 $4.37 $4.40 $4.40 1,817,796
2021-10-25 $4.45 $4.47 $4.38 $4.44 $4.44 2,279,174
2021-10-22 $4.49 $4.56 $4.46 $4.48 $4.48 2,183,656
2021-10-21 $4.49 $4.60 $4.45 $4.47 $4.47 3,479,987
2021-10-20 $4.45 $4.52 $4.43 $4.50 $4.50 1,918,494
2021-10-19 $4.44 $4.48 $4.37 $4.45 $4.45 2,500,178
2021-10-18 $4.34 $4.39 $4.26 $4.37 $4.37 3,076,851
2021-10-15 $4.43 $4.52 $4.34 $4.34 $4.34 3,977,715
2021-10-14 $4.38 $4.45 $4.33 $4.43 $4.43 2,396,519
2021-10-13 $4.28 $4.37 $4.17 $4.34 $4.34 3,669,516
2021-10-12 $4.19 $4.29 $4.15 $4.27 $4.27 4,048,736
2021-10-11 $4.12 $4.26 $4.10 $4.16 $4.16 2,780,020
2021-10-08 $4.06 $4.24 $4.06 $4.11 $4.11 2,518,805
2021-10-07 $4.06 $4.15 $4.04 $4.09 $4.09 1,880,736
2021-10-06 $3.99 $4.06 $3.87 $4.02 $4.02 3,250,842
2021-10-05 $3.87 $4.11 $3.83 $4.06 $4.06 5,627,251
2021-10-04 $3.82 $3.96 $3.82 $3.87 $3.87 2,961,463
2021-10-01 $3.81 $3.90 $3.78 $3.88 $3.88 3,577,353
2021-09-30 $3.73 $3.83 $3.69 $3.75 $3.75 3,909,629
2021-09-29 $3.80 $3.80 $3.71 $3.74 $3.74 3,787,020
2021-09-28 $3.91 $3.98 $3.72 $3.76 $3.76 3,729,103
2021-09-27 $3.75 $4.00 $3.72 $3.89 $3.89 4,858,704
2021-09-24 $3.51 $3.75 $3.50 $3.69 $3.69 4,310,614
2021-09-23 $3.49 $3.57 $3.44 $3.53 $3.53 2,229,016
2021-09-22 $3.40 $3.50 $3.38 $3.41 $3.41 2,635,076
2021-09-21 $3.46 $3.47 $3.32 $3.34 $3.34 2,340,767
2021-09-20 $3.44 $3.50 $3.33 $3.38 $3.38 5,734,446
2021-09-17 $3.61 $3.63 $3.45 $3.52 $3.52 8,799,300
2021-09-16 $3.65 $3.66 $3.56 $3.61 $3.61 3,874,932
2021-09-15 $3.58 $3.67 $3.56 $3.66 $3.66 2,691,890
2021-09-14 $3.69 $3.74 $3.53 $3.58 $3.58 3,190,469
2021-09-13 $3.53 $3.69 $3.43 $3.68 $3.68 4,432,399
2021-09-10 $3.65 $3.65 $3.42 $3.43 $3.43 3,482,696
2021-09-09 $3.65 $3.70 $3.59 $3.61 $3.61 2,458,157
2021-09-08 $3.59 $3.66 $3.55 $3.65 $3.65 2,718,383
2021-09-07 $3.66 $3.69 $3.60 $3.62 $3.62 1,639,890
2021-09-03 $3.73 $3.75 $3.63 $3.65 $3.65 2,472,813
2021-09-02 $3.75 $3.79 $3.69 $3.73 $3.73 2,940,912
2021-09-01 $3.77 $3.77 $3.66 $3.72 $3.72 3,315,012
2021-08-31 $3.64 $3.80 $3.64 $3.75 $3.75 3,642,123
2021-08-30 $3.72 $3.72 $3.63 $3.65 $3.65 1,543,658
2021-08-27 $3.58 $3.74 $3.58 $3.72 $3.72 2,454,079
2021-08-26 $3.64 $3.71 $3.57 $3.60 $3.60 1,813,344
2021-08-25 $3.57 $3.70 $3.52 $3.65 $3.65 2,822,944
2021-08-24 $3.52 $3.59 $3.51 $3.58 $3.58 2,126,485
2021-08-23 $3.38 $3.52 $3.34 $3.52 $3.52 3,294,493
2021-08-20 $3.31 $3.37 $3.29 $3.35 $3.35 2,298,513
2021-08-19 $3.43 $3.46 $3.29 $3.34 $3.34 3,274,242
2021-08-18 $3.60 $3.61 $3.47 $3.48 $3.48 2,125,394
2021-08-17 $3.64 $3.64 $3.56 $3.62 $3.62 2,020,261
2021-08-16 $3.62 $3.67 $3.54 $3.66 $3.66 4,641,760
2021-08-13 $3.64 $3.71 $3.57 $3.70 $3.70 1,631,142
2021-08-12 $3.75 $3.75 $3.62 $3.67 $3.67 1,676,725
2021-08-11 $3.68 $3.75 $3.60 $3.74 $3.74 2,177,688
2021-08-10 $3.67 $3.72 $3.65 $3.69 $3.69 2,832,982
2021-08-09 $3.57 $3.74 $3.57 $3.68 $3.68 3,813,283
2021-08-06 $3.54 $3.61 $3.49 $3.60 $3.60 2,640,051
2021-08-05 $3.37 $3.56 $3.35 $3.50 $3.50 2,920,996
2021-08-04 $3.42 $3.57 $3.32 $3.37 $3.37 6,123,068
2021-08-03 $3.32 $3.43 $3.28 $3.40 $3.40 3,231,751
2021-08-02 $3.35 $3.46 $3.32 $3.35 $3.35 2,744,912
2021-07-30 $3.35 $3.39 $3.28 $3.34 $3.34 2,562,238
2021-07-29 $3.33 $3.46 $3.33 $3.36 $3.36 1,726,811
2021-07-28 $3.32 $3.38 $3.25 $3.32 $3.32 1,634,866
2021-07-27 $3.29 $3.32 $3.25 $3.30 $3.30 1,806,290
2021-07-26 $3.28 $3.38 $3.28 $3.34 $3.34 2,624,979
2021-07-23 $3.38 $3.39 $3.24 $3.26 $3.26 2,256,101
2021-07-22 $3.48 $3.50 $3.31 $3.37 $3.37 1,863,361
2021-07-21 $3.30 $3.52 $3.29 $3.46 $3.46 3,444,930
2021-07-20 $3.32 $3.42 $3.23 $3.23 $3.23 5,953,803
2021-07-19 $3.38 $3.40 $3.25 $3.29 $3.29 5,389,337
2021-07-16 $3.55 $3.62 $3.44 $3.45 $3.45 2,667,376
2021-07-15 $3.48 $3.58 $3.45 $3.54 $3.54 1,990,762
2021-07-14 $3.54 $3.58 $3.49 $3.52 $3.52 3,041,201
2021-07-13 $3.64 $3.66 $3.50 $3.50 $3.50 3,405,599
2021-07-12 $3.65 $3.68 $3.59 $3.66 $3.66 2,208,591
2021-07-09 $3.59 $3.68 $3.59 $3.65 $3.65 4,720,631
2021-07-08 $3.65 $3.67 $3.55 $3.58 $3.58 5,531,274
2021-07-07 $3.72 $3.78 $3.71 $3.72 $3.72 3,210,813
2021-07-06 $3.83 $3.85 $3.74 $3.75 $3.75 2,700,306
2021-07-02 $3.95 $3.95 $3.86 $3.86 $3.86 2,696,251
2021-07-01 $3.94 $3.98 $3.89 $3.95 $3.95 1,687,680
2021-06-30 $3.91 $3.95 $3.88 $3.90 $3.90 2,091,133
2021-06-29 $3.97 $4.01 $3.90 $3.92 $3.92 2,348,173
2021-06-28 $4.10 $4.10 $3.93 $3.98 $3.98 4,331,520
2021-06-25 $4.06 $4.15 $4.03 $4.10 $4.10 7,646,885
2021-06-24 $4.05 $4.06 $3.97 $4.06 $4.06 1,915,288
2021-06-23 $4.02 $4.06 $3.98 $3.98 $3.98 3,406,277
2021-06-22 $4.10 $4.10 $3.99 $4.05 $4.05 1,450,504
2021-06-21 $4.02 $4.12 $3.99 $4.12 $4.12 3,842,749
2021-06-18 $4.11 $4.19 $3.98 $4.00 $4.00 7,593,934
2021-06-17 $4.22 $4.26 $4.08 $4.14 $4.14 3,824,951
2021-06-16 $4.22 $4.28 $4.17 $4.22 $4.22 3,407,759
2021-06-15 $4.15 $4.33 $4.07 $4.24 $4.24 6,298,505
2021-06-14 $4.13 $4.19 $4.12 $4.15 $4.15 2,862,156
2021-06-11 $4.13 $4.16 $4.08 $4.11 $4.11 2,430,561
2021-06-10 $4.18 $4.22 $4.06 $4.06 $4.06 3,283,585
2021-06-09 $4.27 $4.27 $4.16 $4.18 $4.18 2,811,786
2021-06-08 $4.20 $4.30 $4.16 $4.27 $4.27 4,273,310
2021-06-07 $4.14 $4.22 $4.09 $4.19 $4.19 2,809,173
2021-06-04 $4.20 $4.20 $4.06 $4.12 $4.12 2,568,812
2021-06-03 $4.16 $4.19 $4.09 $4.19 $4.19 5,708,969
2021-06-02 $4.22 $4.26 $4.14 $4.20 $4.20 4,964,214
2021-06-01 $4.19 $4.23 $4.16 $4.18 $4.18 3,102,234
2021-05-28 $4.22 $4.23 $4.16 $4.20 $4.20 3,327,305
2021-05-27 $4.24 $4.26 $4.19 $4.22 $4.22 2,929,481
2021-05-26 $4.12 $4.24 $4.12 $4.24 $4.24 3,454,255
2021-05-25 $4.20 $4.22 $4.10 $4.10 $4.10 3,614,487
2021-05-24 $4.15 $4.21 $4.11 $4.17 $4.17 2,745,170
2021-05-21 $4.17 $4.20 $4.12 $4.19 $4.19 4,732,650
2021-05-20 $4.10 $4.13 $4.03 $4.12 $4.12 2,337,876
2021-05-19 $4.00 $4.11 $3.97 $4.08 $4.08 6,262,481
2021-05-18 $4.10 $4.18 $4.05 $4.06 $4.06 3,924,179
2021-05-17 $4.06 $4.16 $4.02 $4.11 $4.11 4,195,004
2021-05-14 $3.93 $4.12 $3.90 $4.10 $4.10 7,002,762
2021-05-13 $3.70 $3.92 $3.65 $3.88 $3.88 12,502,657
2021-05-12 $4.08 $4.13 $3.83 $3.85 $3.85 9,314,807
2021-05-11 $4.13 $4.17 $4.03 $4.08 $4.08 6,395,963
2021-05-10 $4.33 $4.38 $4.21 $4.21 $4.21 5,653,593
2021-05-07 $4.27 $4.37 $4.18 $4.33 $4.33 5,184,783
2021-05-06 $4.28 $4.40 $4.24 $4.28 $4.28 7,483,416
2021-05-05 $4.30 $4.36 $4.28 $4.30 $4.30 4,807,904
2021-05-04 $4.36 $4.47 $4.28 $4.29 $4.29 13,123,163
2021-05-03 $4.37 $4.41 $4.24 $4.38 $4.38 12,844,100
2021-04-30 $4.31 $4.56 $4.27 $4.32 $4.32 116,040,706
2021-04-29 $4.32 $4.46 $4.24 $4.38 $4.38 16,209,196
2021-04-28 $3.99 $4.41 $3.99 $4.40 $4.40 27,571,168
2021-04-27 $3.96 $3.97 $3.76 $3.82 $3.82 8,490,121
2021-04-26 $3.85 $4.05 $3.85 $3.93 $3.93 6,968,598
2021-04-23 $3.76 $3.90 $3.76 $3.82 $3.82 6,790,919
2021-04-22 $3.73 $3.89 $3.72 $3.74 $3.74 7,783,466
2021-04-21 $3.65 $3.77 $3.62 $3.76 $3.76 6,818,132
2021-04-20 $3.70 $3.79 $3.64 $3.66 $3.66 5,369,630
2021-04-19 $3.61 $3.68 $3.56 $3.65 $3.65 4,267,036
2021-04-16 $3.55 $3.64 $3.50 $3.62 $3.62 6,120,128
2021-04-15 $3.54 $3.54 $3.47 $3.54 $3.54 3,139,777
2021-04-14 $3.44 $3.55 $3.42 $3.54 $3.54 5,914,675
2021-04-13 $3.49 $3.55 $3.44 $3.44 $3.44 5,101,625
2021-04-12 $3.54 $3.54 $3.42 $3.49 $3.49 3,956,558
2021-04-09 $3.46 $3.56 $3.44 $3.55 $3.55 6,546,669
2021-04-08 $3.40 $3.46 $3.32 $3.46 $3.46 4,902,731
2021-04-07 $3.49 $3.49 $3.26 $3.38 $3.38 10,266,842
2021-04-06 $3.46 $3.52 $3.45 $3.51 $3.51 2,966,790
2021-04-05 $3.41 $3.49 $3.39 $3.48 $3.48 2,473,173
2021-04-01 $3.30 $3.44 $3.27 $3.41 $3.41 3,512,651
2021-03-31 $3.38 $3.45 $3.30 $3.32 $3.32 4,386,663
2021-03-30 $3.26 $3.38 $3.26 $3.38 $3.38 2,603,920
2021-03-29 $3.27 $3.39 $3.23 $3.28 $3.28 3,223,471
2021-03-26 $3.32 $3.35 $3.22 $3.33 $3.33 4,615,689
2021-03-25 $3.30 $3.38 $3.24 $3.31 $3.31 3,995,772
2021-03-24 $3.36 $3.48 $3.30 $3.30 $3.30 4,359,499
2021-03-23 $3.36 $3.43 $3.31 $3.32 $3.32 4,405,264
2021-03-22 $3.46 $3.47 $3.34 $3.39 $3.39 3,271,481
2021-03-19 $3.44 $3.54 $3.39 $3.47 $3.47 11,156,658
2021-03-18 $3.50 $3.61 $3.46 $3.48 $3.48 4,542,379
2021-03-17 $3.45 $3.54 $3.43 $3.53 $3.53 4,294,638
2021-03-16 $3.55 $3.62 $3.43 $3.46 $3.46 5,122,352
2021-03-15 $3.54 $3.58 $3.48 $3.57 $3.57 5,663,455
2021-03-12 $3.54 $3.58 $3.42 $3.55 $3.55 6,542,601
2021-03-11 $3.39 $3.54 $3.29 $3.54 $3.54 7,389,362
2021-03-10 $3.32 $3.40 $3.24 $3.34 $3.34 4,984,382
2021-03-09 $3.32 $3.39 $3.28 $3.30 $3.30 4,192,363
2021-03-08 $3.25 $3.35 $3.19 $3.30 $3.30 4,440,416
2021-03-05 $3.22 $3.24 $3.00 $3.23 $3.23 6,081,529
2021-03-04 $3.29 $3.31 $3.06 $3.17 $3.17 8,415,709
2021-03-03 $3.23 $3.37 $3.23 $3.27 $3.27 7,206,382
2021-03-02 $3.31 $3.33 $3.21 $3.23 $3.23 5,104,091
2021-03-01 $3.25 $3.31 $3.17 $3.31 $3.31 10,219,491
2021-02-26 $3.19 $3.26 $3.11 $3.12 $3.12 5,279,179
2021-02-25 $3.14 $3.29 $3.05 $3.18 $3.18 9,691,631
2021-02-24 $3.11 $3.15 $3.04 $3.13 $3.13 9,103,607
2021-02-23 $3.03 $3.16 $2.95 $3.03 $3.03 8,397,180
2021-02-22 $3.19 $3.28 $3.11 $3.16 $3.16 12,482,972
2021-02-19 $3.36 $3.37 $3.24 $3.28 $3.28 7,221,816
2021-02-18 $3.43 $3.65 $3.32 $3.37 $3.37 6,625,026
2021-02-17 $3.48 $3.50 $2.92 $3.36 $3.36 20,361,173
2021-02-16 $4.08 $4.11 $3.61 $3.77 $3.77 13,104,559
2021-02-12 $4.07 $4.20 $3.99 $4.11 $4.11 12,811,422
2021-02-11 $4.15 $4.34 $4.04 $4.12 $4.12 11,386,495
2021-02-10 $3.86 $4.23 $3.82 $4.14 $4.14 27,139,325
2021-02-09 $3.71 $3.90 $3.70 $3.84 $3.84 9,928,864
2021-02-08 $3.78 $3.92 $3.64 $3.74 $3.74 9,831,028
2021-02-05 $3.61 $3.77 $3.51 $3.70 $3.70 12,336,006
2021-02-04 $3.24 $3.75 $3.23 $3.57 $3.57 11,537,579
2021-02-03 $3.23 $3.39 $3.19 $3.25 $3.25 4,873,220
2021-02-02 $3.16 $3.31 $3.09 $3.23 $3.23 6,368,639
2021-02-01 $2.89 $3.20 $2.86 $3.09 $3.09 8,846,583
2021-01-29 $2.90 $2.93 $2.81 $2.84 $2.84 7,685,231
2021-01-28 $2.98 $3.01 $2.86 $2.88 $2.88 6,770,222
2021-01-27 $3.08 $3.11 $2.90 $2.92 $2.92 14,815,164
2021-01-26 $3.18 $3.23 $3.15 $3.15 $3.15 3,536,255
2021-01-25 $3.07 $3.25 $3.04 $3.16 $3.16 5,916,854
2021-01-22 $3.04 $3.13 $3.00 $3.11 $3.11 6,507,941
2021-01-21 $3.14 $3.16 $3.03 $3.07 $3.07 4,487,639
2021-01-20 $3.11 $3.25 $3.11 $3.15 $3.15 6,049,440
2021-01-19 $3.15 $3.16 $3.05 $3.09 $3.09 5,614,046
2021-01-15 $3.18 $3.20 $3.06 $3.11 $3.11 5,393,664
2021-01-14 $3.16 $3.24 $3.12 $3.20 $3.20 4,343,874
2021-01-13 $3.13 $3.31 $3.11 $3.13 $3.13 7,949,037
2021-01-12 $3.11 $3.17 $3.10 $3.14 $3.14 4,855,931
2021-01-11 $3.18 $3.21 $3.04 $3.10 $3.10 9,231,348
2021-01-08 $2.86 $3.25 $2.85 $3.12 $3.12 11,453,157
2021-01-07 $2.80 $2.87 $2.74 $2.83 $2.83 6,485,904
2021-01-06 $2.79 $2.89 $2.73 $2.79 $2.79 9,408,906
2021-01-05 $2.77 $2.93 $2.58 $2.75 $2.75 19,712,074
2021-01-04 $2.62 $2.95 $2.56 $2.69 $2.69 38,403,083
2020-12-31 $4.08 $4.09 $3.76 $3.78 $3.78 9,566,624
2020-12-30 $4.16 $4.20 $4.05 $4.12 $4.12 3,628,004
2020-12-29 $4.11 $4.21 $4.10 $4.16 $4.16 2,846,848
2020-12-28 $4.30 $4.33 $4.12 $4.16 $4.16 3,498,032
2020-12-24 $4.28 $4.42 $4.24 $4.36 $4.36 1,720,141
2020-12-23 $4.14 $4.39 $4.14 $4.26 $4.26 4,185,808
2020-12-22 $4.14 $4.18 $4.06 $4.12 $4.12 4,641,549
2020-12-21 $4.27 $4.33 $4.10 $4.15 $4.15 6,598,803
2020-12-18 $4.38 $4.46 $4.17 $4.25 $4.25 9,982,397
2020-12-17 $4.25 $4.38 $4.24 $4.35 $4.35 3,979,077
2020-12-16 $4.44 $4.47 $4.26 $4.29 $4.29 3,963,098
2020-12-15 $4.25 $4.40 $4.16 $4.40 $4.40 2,721,221
2020-12-14 $4.35 $4.36 $4.17 $4.20 $4.20 4,555,905
2020-12-11 $4.28 $4.36 $4.25 $4.32 $4.32 3,643,267
2020-12-10 $4.47 $4.54 $4.26 $4.36 $4.36 5,196,573
2020-12-09 $4.62 $4.63 $4.46 $4.49 $4.49 5,448,021
2020-12-08 $4.65 $4.65 $4.54 $4.60 $4.60 4,416,423
2020-12-07 $4.76 $4.76 $4.60 $4.71 $4.71 3,900,191
2020-12-04 $4.68 $4.76 $4.66 $4.76 $4.76 2,970,123
2020-12-03 $4.64 $4.71 $4.60 $4.70 $4.70 3,247,206
2020-12-02 $4.67 $4.72 $4.55 $4.65 $4.65 3,298,933
2020-12-01 $4.57 $4.72 $4.52 $4.68 $4.68 7,038,803
2020-11-30 $4.55 $4.57 $4.42 $4.54 $4.54 10,301,174
2020-11-27 $4.17 $4.27 $4.11 $4.15 $4.15 2,432,420
2020-11-25 $4.48 $4.53 $3.35 $4.19 $4.19 19,099,140
2020-11-24 $4.56 $4.59 $4.46 $4.56 $4.56 4,265,886
2020-11-23 $4.66 $4.68 $4.43 $4.53 $4.53 4,319,272
2020-11-20 $4.56 $4.66 $4.54 $4.63 $4.63 4,223,998
2020-11-19 $4.55 $4.59 $4.48 $4.56 $4.56 3,829,295
2020-11-18 $4.53 $4.60 $4.42 $4.43 $4.43 3,961,164
2020-11-17 $4.55 $4.63 $4.53 $4.56 $4.56 3,553,286
2020-11-16 $4.52 $4.61 $4.49 $4.59 $4.59 4,822,088
2020-11-13 $4.51 $4.51 $4.41 $4.50 $4.50 2,273,688
2020-11-12 $4.49 $4.50 $4.34 $4.48 $4.48 4,411,797
2020-11-11 $4.59 $4.59 $4.40 $4.51 $4.51 4,069,896
2020-11-10 $4.37 $4.54 $4.30 $4.52 $4.52 7,966,508
2020-11-09 $4.40 $4.41 $4.28 $4.30 $4.30 6,123,776
2020-11-06 $4.20 $4.28 $4.18 $4.23 $4.23 2,896,278
2020-11-05 $4.30 $4.33 $4.12 $4.25 $4.25 4,987,747
2020-11-04 $3.99 $4.12 $3.93 $4.10 $4.10 2,590,692
2020-11-03 $4.03 $4.11 $4.01 $4.10 $4.10 3,571,858
2020-11-02 $4.10 $4.17 $4.01 $4.07 $4.07 5,246,970
2020-10-30 $4.06 $4.14 $3.84 $3.93 $3.93 4,403,292
2020-10-29 $3.82 $4.11 $3.77 $4.08 $4.08 7,058,384
2020-10-28 $3.80 $3.82 $3.65 $3.66 $3.66 3,644,835
2020-10-27 $3.80 $3.86 $3.72 $3.83 $3.83 2,123,200
2020-10-26 $3.74 $3.87 $3.74 $3.83 $3.83 2,946,568
2020-10-23 $3.81 $3.85 $3.76 $3.79 $3.79 2,937,299
2020-10-22 $3.71 $3.77 $3.67 $3.76 $3.76 2,330,734
2020-10-21 $3.63 $3.83 $3.62 $3.73 $3.73 3,640,414
2020-10-20 $3.56 $3.63 $3.54 $3.61 $3.61 2,048,944
2020-10-19 $3.54 $3.64 $3.52 $3.53 $3.53 2,570,174
2020-10-16 $3.57 $3.60 $3.49 $3.51 $3.51 3,414,236
2020-10-15 $3.50 $3.59 $3.46 $3.58 $3.58 1,649,999
2020-10-14 $3.59 $3.63 $3.51 $3.52 $3.52 2,524,395
2020-10-13 $3.57 $3.64 $3.55 $3.63 $3.63 2,934,532
2020-10-12 $3.42 $3.65 $3.42 $3.63 $3.63 4,070,112
2020-10-09 $3.52 $3.52 $3.39 $3.43 $3.43 3,452,120
2020-10-08 $3.46 $3.49 $3.41 $3.45 $3.45 1,648,496
2020-10-07 $3.50 $3.53 $3.40 $3.40 $3.40 3,227,051
2020-10-06 $3.50 $3.53 $3.40 $3.44 $3.44 3,058,563
2020-10-05 $3.43 $3.55 $3.43 $3.47 $3.47 2,744,507
2020-10-02 $3.09 $3.47 $3.09 $3.41 $3.41 5,198,461
2020-10-01 $2.95 $3.25 $2.95 $3.16 $3.16 8,219,298
2020-09-30 $3.41 $3.46 $3.30 $3.35 $3.35 4,144,231
2020-09-29 $3.24 $3.53 $3.08 $3.50 $3.50 6,448,655
2020-09-28 $3.11 $3.31 $3.07 $3.27 $3.27 5,531,562
2020-09-25 $3.19 $3.21 $3.02 $3.08 $3.08 8,987,597
2020-09-24 $3.04 $3.05 $2.92 $3.03 $3.03 3,988,477
2020-09-23 $3.16 $3.26 $3.01 $3.03 $3.03 5,186,018
2020-09-22 $3.18 $3.20 $3.05 $3.13 $3.13 5,748,600
2020-09-21 $3.18 $3.25 $3.06 $3.18 $3.18 5,501,222
2020-09-18 $3.11 $3.33 $3.11 $3.28 $3.28 15,457,376
2020-09-17 $3.44 $3.47 $3.07 $3.08 $3.08 12,766,219
2020-09-16 $3.61 $3.62 $3.45 $3.46 $3.46 12,032,938
2020-09-15 $3.74 $3.79 $3.51 $3.53 $3.53 5,094,915
2020-09-14 $3.75 $3.77 $3.60 $3.75 $3.75 3,581,395
2020-09-11 $3.54 $3.73 $3.46 $3.71 $3.71 4,246,263
2020-09-10 $3.55 $3.70 $3.51 $3.53 $3.53 5,641,839
2020-09-09 $3.43 $3.66 $3.41 $3.56 $3.56 5,969,672
2020-09-08 $3.45 $3.48 $3.32 $3.35 $3.35 4,631,255
2020-09-04 $3.54 $3.62 $3.44 $3.46 $3.46 6,357,328
2020-09-03 $3.35 $3.62 $3.33 $3.54 $3.54 8,120,146
2020-09-02 $3.28 $3.38 $3.21 $3.35 $3.35 6,868,990
2020-09-01 $3.44 $3.46 $3.17 $3.29 $3.29 17,733,907
2020-08-31 $3.31 $3.32 $2.88 $3.02 $3.02 40,129,829
2020-08-28 $2.55 $2.57 $2.23 $2.37 $2.37 4,925,179
2020-08-27 $2.59 $2.62 $2.52 $2.53 $2.53 2,931,407
2020-08-26 $2.58 $2.63 $2.55 $2.56 $2.56 2,613,337
2020-08-25 $2.70 $2.72 $2.58 $2.59 $2.59 2,601,583
2020-08-24 $2.64 $2.69 $2.58 $2.66 $2.66 2,584,865
2020-08-21 $2.74 $2.75 $2.58 $2.61 $2.61 4,396,600
2020-08-20 $2.75 $2.84 $2.72 $2.74 $2.74 5,177,819
2020-08-19 $2.52 $2.99 $2.52 $2.73 $2.73 10,011,879
2020-08-18 $2.48 $2.49 $2.44 $2.45 $2.45 1,776,964
2020-08-17 $2.57 $2.57 $2.47 $2.48 $2.48 3,089,432
2020-08-14 $2.50 $2.59 $2.49 $2.57 $2.57 1,901,886
2020-08-13 $2.46 $2.62 $2.43 $2.55 $2.55 2,334,926
2020-08-12 $2.54 $2.56 $2.42 $2.51 $2.51 2,118,030
2020-08-11 $2.72 $2.75 $2.44 $2.47 $2.47 5,253,005
2020-08-10 $2.33 $2.69 $2.31 $2.67 $2.67 9,833,379
2020-08-07 $2.15 $2.35 $2.12 $2.35 $2.35 4,493,815
2020-08-06 $2.19 $2.24 $2.15 $2.18 $2.18 2,246,487
2020-08-05 $2.13 $2.23 $2.09 $2.22 $2.22 2,888,096
2020-08-04 $2.04 $2.13 $2.03 $2.10 $2.10 2,920,177
2020-08-03 $2.06 $2.07 $1.98 $2.05 $2.05 3,919,734
2020-07-31 $2.01 $2.06 $1.95 $2.04 $2.04 3,877,542
2020-07-30 $2.02 $2.05 $1.97 $2.01 $2.01 6,245,937
2020-07-29 $2.26 $2.31 $2.13 $2.15 $2.15 5,431,710
2020-07-28 $2.16 $2.41 $2.13 $2.33 $2.33 8,663,101
2020-07-27 $2.16 $2.21 $2.11 $2.18 $2.18 2,312,309
2020-07-24 $2.19 $2.22 $2.16 $2.19 $2.19 1,660,984
2020-07-23 $2.16 $2.26 $2.16 $2.20 $2.20 2,771,668
2020-07-22 $2.19 $2.22 $2.16 $2.18 $2.18 3,020,710
2020-07-21 $2.18 $2.21 $2.13 $2.20 $2.20 2,911,746
2020-07-20 $2.14 $2.17 $2.12 $2.13 $2.13 3,553,187
2020-07-17 $2.18 $2.20 $2.13 $2.18 $2.18 2,233,200
2020-07-16 $2.24 $2.30 $2.16 $2.18 $2.18 4,418,800
2020-07-15 $2.11 $2.26 $2.08 $2.23 $2.23 4,408,500
2020-07-14 $2.05 $2.07 $1.97 $2.05 $2.05 5,048,800
2020-07-13 $2.11 $2.13 $2.04 $2.04 $2.04 3,856,300
2020-07-10 $2.09 $2.13 $2.06 $2.09 $2.09 3,366,200
2020-07-09 $2.21 $2.24 $2.06 $2.07 $2.07 6,289,000
2020-07-08 $2.23 $2.32 $2.15 $2.20 $2.20 5,044,800
2020-07-07 $2.29 $2.32 $2.22 $2.23 $2.23 5,795,900
2020-07-06 $2.30 $2.41 $2.26 $2.32 $2.32 3,189,000
2020-07-02 $2.31 $2.41 $2.27 $2.28 $2.28 8,298,000
2020-07-01 $2.21 $2.27 $2.13 $2.22 $2.22 5,953,000
2020-06-30 $2.00 $2.34 $1.87 $2.31 $2.31 32,489,600
2020-06-29 $2.54 $2.59 $2.50 $2.56 $2.56 4,162,100
2020-06-26 $2.58 $2.61 $2.45 $2.49 $2.49 8,821,046
2020-06-25 $2.49 $2.63 $2.48 $2.63 $2.63 2,926,520
2020-06-24 $2.58 $2.60 $2.45 $2.53 $2.53 4,516,009
2020-06-23 $2.68 $2.68 $2.59 $2.60 $2.60 3,306,676
2020-06-22 $2.66 $2.69 $2.59 $2.60 $2.60 3,135,690
2020-06-19 $2.70 $2.75 $2.57 $2.68 $2.68 10,831,186
2020-06-18 $2.75 $2.78 $2.61 $2.66 $2.66 8,681,995
2020-06-17 $3.01 $3.07 $2.71 $2.77 $2.77 11,008,831
2020-06-16 $3.07 $3.14 $2.95 $3.03 $3.03 6,022,165
2020-06-15 $3.07 $3.15 $2.89 $2.94 $2.94 7,336,206
2020-06-12 $3.29 $3.32 $3.10 $3.15 $3.15 4,362,785
2020-06-11 $3.18 $3.29 $3.11 $3.11 $3.11 2,940,870
2020-06-10 $3.49 $3.55 $3.30 $3.35 $3.35 4,036,913
2020-06-09 $3.61 $3.72 $3.54 $3.55 $3.55 3,982,909
2020-06-08 $3.48 $3.73 $3.44 $3.71 $3.71 7,260,398
2020-06-05 $3.49 $3.49 $3.36 $3.43 $3.43 6,359,127
2020-06-04 $3.24 $3.38 $3.21 $3.31 $3.31 2,979,851
2020-06-03 $3.25 $3.39 $3.23 $3.30 $3.30 4,169,839
2020-06-02 $3.19 $3.27 $3.16 $3.19 $3.19 3,027,382
2020-06-01 $3.09 $3.23 $3.02 $3.18 $3.18 5,000,081
2020-05-29 $3.10 $3.12 $2.96 $3.05 $3.05 5,138,129
2020-05-28 $3.35 $3.36 $3.13 $3.15 $3.15 4,296,179
2020-05-27 $3.31 $3.44 $3.14 $3.31 $3.31 5,655,325
2020-05-26 $3.25 $3.31 $3.17 $3.22 $3.22 3,970,989
2020-05-22 $3.37 $3.42 $3.12 $3.17 $3.17 4,707,426
2020-05-21 $3.02 $3.38 $3.01 $3.36 $3.36 8,506,541
2020-05-20 $2.76 $3.10 $2.72 $3.05 $3.05 5,802,300
2020-05-19 $2.82 $2.83 $2.71 $2.72 $2.72 3,157,289
2020-05-18 $2.80 $2.88 $2.65 $2.85 $2.85 5,344,527
2020-05-15 $2.56 $2.82 $2.53 $2.70 $2.70 6,210,422
2020-05-14 $2.75 $2.77 $2.50 $2.57 $2.57 8,331,550
2020-05-13 $2.88 $2.90 $2.77 $2.79 $2.79 4,304,782
2020-05-12 $3.13 $3.16 $2.85 $2.85 $2.85 6,126,675
2020-05-11 $3.10 $3.15 $3.10 $3.11 $3.11 5,298,024
2020-05-08 $3.12 $3.14 $3.01 $3.08 $3.08 4,226,918
2020-05-07 $3.06 $3.12 $3.03 $3.06 $3.06 3,900,408
2020-05-06 $3.33 $3.45 $2.99 $2.99 $2.99 8,306,646
2020-05-05 $3.44 $3.52 $3.34 $3.35 $3.35 5,309,369
2020-05-04 $3.35 $3.37 $3.21 $3.35 $3.35 3,984,067
2020-05-01 $3.53 $3.59 $3.32 $3.39 $3.39 4,333,857
2020-04-30 $3.61 $3.68 $3.46 $3.63 $3.63 5,109,215
2020-04-29 $3.49 $3.69 $3.42 $3.67 $3.67 6,132,273
2020-04-28 $3.45 $3.48 $3.30 $3.44 $3.44 3,293,561
2020-04-27 $3.32 $3.40 $3.32 $3.34 $3.34 6,482,369
2020-04-24 $3.28 $3.38 $3.24 $3.30 $3.30 2,412,540
2020-04-23 $3.30 $3.35 $3.23 $3.24 $3.24 2,855,149
2020-04-22 $3.22 $3.35 $3.17 $3.28 $3.28 4,240,547
2020-04-21 $3.31 $3.36 $3.11 $3.12 $3.12 6,264,137
2020-04-20 $3.46 $3.52 $3.33 $3.38 $3.38 4,739,856
2020-04-17 $3.61 $3.68 $3.47 $3.51 $3.51 3,370,245
2020-04-16 $3.51 $3.58 $3.46 $3.53 $3.53 2,908,204
2020-04-15 $3.52 $3.68 $3.50 $3.54 $3.54 4,706,312
2020-04-14 $3.69 $3.72 $3.60 $3.65 $3.65 2,846,860
2020-04-13 $3.56 $3.66 $3.51 $3.58 $3.58 2,363,315
2020-04-09 $3.62 $3.75 $3.52 $3.58 $3.58 6,471,378
2020-04-08 $3.53 $3.67 $3.44 $3.58 $3.58 3,366,127
2020-04-07 $3.44 $3.62 $3.41 $3.53 $3.53 4,433,124
2020-04-06 $3.51 $3.51 $3.29 $3.39 $3.39 5,172,438
2020-04-03 $3.35 $3.40 $3.16 $3.33 $3.33 5,304,099
2020-04-02 $3.36 $3.58 $3.21 $3.40 $3.40 6,663,547
2020-04-01 $2.90 $3.25 $2.88 $3.05 $3.05 8,727,335
2020-03-31 $3.97 $4.16 $2.98 $3.32 $3.32 20,299,895
2020-03-30 $3.88 $4.11 $3.80 $4.05 $4.05 4,363,216
2020-03-27 $4.00 $4.06 $3.73 $3.75 $3.75 8,114,364
2020-03-26 $4.08 $4.24 $3.98 $4.18 $4.18 5,493,762
2020-03-25 $3.96 $4.24 $3.60 $3.99 $3.99 12,476,109
2020-03-24 $3.54 $3.82 $3.44 $3.75 $3.75 9,834,616
2020-03-23 $3.48 $3.64 $2.87 $2.98 $2.98 12,781,776
2020-03-20 $3.92 $3.95 $3.13 $3.24 $3.24 16,597,417
2020-03-19 $3.85 $3.95 $3.52 $3.90 $3.90 9,683,356
2020-03-18 $4.18 $4.29 $3.80 $3.83 $3.83 10,616,297
2020-03-17 $3.93 $4.52 $3.68 $4.50 $4.50 10,846,132
2020-03-16 $3.81 $3.98 $3.61 $3.90 $3.90 8,473,094
2020-03-13 $4.28 $4.31 $3.73 $4.12 $4.12 6,843,073
2020-03-12 $4.11 $4.14 $3.40 $4.09 $4.09 10,235,809
2020-03-11 $4.31 $4.39 $4.22 $4.30 $4.30 7,563,351
2020-03-10 $4.13 $4.46 $4.09 $4.46 $4.46 8,010,012
2020-03-09 $4.24 $4.24 $3.96 $4.02 $4.02 7,941,196
2020-03-06 $4.52 $4.56 $4.35 $4.41 $4.41 8,986,708
2020-03-05 $4.69 $4.72 $4.56 $4.65 $4.65 9,431,129
2020-03-04 $4.83 $4.84 $4.71 $4.80 $4.80 5,883,306
2020-03-03 $4.65 $4.80 $4.56 $4.80 $4.80 17,556,199
2020-03-02 $3.93 $4.22 $3.89 $4.18 $4.18 8,105,221
2020-02-28 $3.80 $3.92 $3.69 $3.90 $3.90 8,387,740
2020-02-27 $3.98 $4.07 $3.82 $3.89 $3.89 5,216,188
2020-02-26 $4.19 $4.19 $4.05 $4.06 $4.06 3,946,391
2020-02-25 $4.25 $4.28 $4.13 $4.15 $4.15 4,191,168
2020-02-24 $4.19 $4.32 $4.19 $4.27 $4.27 3,373,026
2020-02-21 $4.29 $4.41 $4.28 $4.33 $4.33 3,853,902
2020-02-20 $4.35 $4.35 $4.30 $4.32 $4.32 3,128,792
2020-02-19 $4.35 $4.42 $4.30 $4.36 $4.36 3,078,089
2020-02-18 $4.30 $4.38 $4.29 $4.36 $4.36 2,240,147
2020-02-14 $4.29 $4.41 $4.22 $4.30 $4.30 5,059,531
2020-02-13 $4.10 $4.34 $4.10 $4.28 $4.28 6,085,182
2020-02-12 $3.88 $4.15 $3.86 $4.11 $4.11 7,958,118
2020-02-11 $3.76 $3.92 $3.76 $3.85 $3.85 2,985,237
2020-02-10 $3.81 $3.84 $3.70 $3.73 $3.73 5,762,917
2020-02-07 $3.82 $3.88 $3.73 $3.82 $3.82 3,862,539
2020-02-06 $3.94 $3.94 $3.81 $3.85 $3.85 4,735,150
2020-02-05 $3.72 $3.92 $3.60 $3.87 $3.87 12,247,192
2020-02-04 $4.06 $4.16 $3.99 $4.11 $4.11 4,144,035
2020-02-03 $4.10 $4.16 $3.97 $4.00 $4.00 4,715,531
2020-01-31 $4.15 $4.18 $4.08 $4.10 $4.10 2,483,037
2020-01-30 $4.10 $4.23 $4.10 $4.19 $4.19 2,373,911
2020-01-29 $4.15 $4.20 $4.10 $4.13 $4.13 3,825,787
2020-01-28 $4.21 $4.22 $4.13 $4.16 $4.16 1,890,185
2020-01-27 $4.21 $4.23 $4.12 $4.17 $4.17 2,449,872
2020-01-24 $4.33 $4.35 $4.20 $4.24 $4.24 4,277,918
2020-01-23 $4.32 $4.40 $4.27 $4.32 $4.32 3,705,876
2020-01-22 $4.31 $4.34 $4.26 $4.33 $4.33 2,717,904
2020-01-21 $4.30 $4.33 $4.26 $4.31 $4.31 3,194,850
2020-01-17 $4.33 $4.33 $4.23 $4.30 $4.30 2,691,474
2020-01-16 $4.30 $4.36 $4.24 $4.31 $4.31 2,859,362
2020-01-15 $4.27 $4.32 $4.17 $4.25 $4.25 3,681,808
2020-01-14 $4.36 $4.38 $4.26 $4.29 $4.29 3,641,823
2020-01-13 $4.40 $4.42 $4.36 $4.40 $4.40 2,889,126
2020-01-10 $4.41 $4.44 $4.36 $4.40 $4.40 4,847,135
2020-01-09 $4.45 $4.45 $4.39 $4.44 $4.44 2,722,290
2020-01-08 $4.40 $4.45 $4.39 $4.41 $4.41 4,703,509
2020-01-07 $4.36 $4.45 $4.36 $4.39 $4.39 1,888,588
2020-01-06 $4.32 $4.43 $4.29 $4.42 $4.42 2,831,234
2020-01-03 $4.33 $4.42 $4.31 $4.37 $4.37 1,791,756
2020-01-02 $4.44 $4.44 $4.32 $4.38 $4.38 3,224,880
2019-12-31 $4.28 $4.44 $4.28 $4.40 $4.40 4,185,673
2019-12-30 $4.35 $4.37 $4.28 $4.28 $4.28 2,111,434
2019-12-27 $4.22 $4.43 $4.21 $4.36 $4.36 3,226,233
2019-12-26 $4.18 $4.27 $4.17 $4.23 $4.23 1,351,846
2019-12-24 $4.22 $4.29 $4.14 $4.15 $4.15 2,873,193
2019-12-23 $4.47 $4.50 $4.13 $4.20 $4.20 6,605,227
2019-12-20 $4.51 $4.56 $4.46 $4.52 $4.52 11,858,760
2019-12-19 $4.72 $4.73 $4.46 $4.49 $4.49 6,185,480
2019-12-18 $4.82 $4.84 $4.68 $4.72 $4.72 3,659,274
2019-12-17 $4.65 $4.93 $4.65 $4.79 $4.79 6,291,196
2019-12-16 $4.67 $4.75 $4.61 $4.64 $4.64 6,335,860
2019-12-13 $4.44 $4.61 $4.44 $4.61 $4.61 8,171,061
2019-12-12 $4.48 $4.65 $4.42 $4.44 $4.44 10,212,230
2019-12-11 $4.35 $4.46 $4.30 $4.46 $4.46 5,618,692
2019-12-10 $4.61 $4.61 $4.30 $4.35 $4.35 13,021,709
2019-12-09 $4.14 $4.19 $4.06 $4.16 $4.16 4,422,299
2019-12-06 $3.97 $4.20 $3.95 $4.14 $4.14 5,145,559
2019-12-05 $3.92 $3.96 $3.90 $3.93 $3.93 3,213,890
2019-12-04 $3.85 $3.97 $3.82 $3.90 $3.90 3,450,029
2019-12-03 $3.83 $3.85 $3.76 $3.84 $3.84 2,208,166
2019-12-02 $3.96 $3.99 $3.87 $3.89 $3.89 2,748,891
2019-11-29 $4.02 $4.05 $3.96 $3.96 $3.96 740,025
2019-11-27 $4.06 $4.08 $4.03 $4.04 $4.04 1,456,751
2019-11-26 $4.07 $4.08 $4.01 $4.04 $4.04 2,674,579
2019-11-25 $4.08 $4.10 $4.04 $4.07 $4.07 3,583,584
2019-11-22 $4.11 $4.12 $4.03 $4.06 $4.06 2,407,895
2019-11-21 $4.05 $4.11 $4.01 $4.08 $4.08 2,857,963
2019-11-20 $3.97 $4.04 $3.86 $4.03 $4.03 2,367,490
2019-11-19 $3.94 $4.00 $3.90 $3.99 $3.99 1,930,472
2019-11-18 $3.87 $3.93 $3.87 $3.93 $3.93 1,513,874
2019-11-15 $3.88 $3.92 $3.85 $3.90 $3.90 1,552,068
2019-11-14 $3.96 $3.96 $3.81 $3.87 $3.87 2,097,051
2019-11-13 $3.98 $4.05 $3.93 $3.97 $3.97 2,485,647
2019-11-12 $4.01 $4.03 $3.98 $4.03 $4.03 2,734,925
2019-11-11 $4.00 $4.04 $3.99 $4.03 $4.03 1,686,773
2019-11-08 $4.05 $4.10 $4.02 $4.04 $4.04 1,486,653
2019-11-07 $4.09 $4.10 $4.04 $4.05 $4.05 1,182,406
2019-11-06 $4.03 $4.05 $3.95 $4.04 $4.04 3,072,329
2019-11-05 $4.16 $4.16 $3.88 $4.00 $4.00 6,799,187
2019-11-04 $4.27 $4.28 $4.11 $4.12 $4.12 2,584,515
2019-11-01 $4.30 $4.34 $4.23 $4.23 $4.23 2,044,047
2019-10-31 $4.32 $4.36 $4.18 $4.28 $4.28 3,433,660
2019-10-30 $4.13 $4.38 $4.07 $4.38 $4.38 3,965,059
2019-10-29 $4.21 $4.28 $4.21 $4.27 $4.27 1,962,126
2019-10-28 $4.27 $4.30 $4.21 $4.23 $4.23 1,579,428
2019-10-25 $4.20 $4.27 $4.12 $4.25 $4.25 3,427,178
2019-10-24 $4.01 $4.24 $3.98 $4.19 $4.19 8,410,451
2019-10-23 $3.95 $4.05 $3.94 $4.01 $4.01 2,423,579
2019-10-22 $4.30 $4.31 $3.84 $3.95 $3.95 16,360,105
2019-10-21 $4.32 $4.41 $4.30 $4.30 $4.30 1,454,115
2019-10-18 $4.33 $4.42 $4.30 $4.31 $4.31 1,635,454
2019-10-17 $4.41 $4.42 $4.33 $4.36 $4.36 1,352,276
2019-10-16 $4.38 $4.42 $4.37 $4.40 $4.40 894,981
2019-10-15 $4.39 $4.44 $4.32 $4.38 $4.38 2,512,556
2019-10-14 $4.30 $4.40 $4.26 $4.35 $4.35 1,112,711
2019-10-11 $4.33 $4.37 $4.29 $4.35 $4.35 1,676,124
2019-10-10 $4.34 $4.36 $4.22 $4.25 $4.25 1,284,519
2019-10-09 $4.33 $4.34 $4.28 $4.30 $4.30 1,322,970
2019-10-08 $4.31 $4.31 $4.26 $4.27 $4.27 2,919,129
2019-10-07 $4.21 $4.32 $4.20 $4.31 $4.31 1,722,260
2019-10-04 $4.23 $4.28 $4.19 $4.24 $4.24 1,148,212
2019-10-03 $4.19 $4.25 $4.19 $4.23 $4.23 1,382,387
2019-10-02 $4.26 $4.29 $4.12 $4.21 $4.21 3,424,887
2019-10-01 $4.43 $4.43 $4.26 $4.28 $4.28 3,554,284
2019-09-30 $4.36 $4.43 $4.30 $4.40 $4.40 2,545,205
2019-09-27 $4.46 $4.48 $4.33 $4.36 $4.36 3,278,764
2019-09-26 $4.39 $4.47 $4.37 $4.46 $4.46 1,944,147
2019-09-25 $4.40 $4.44 $4.37 $4.39 $4.39 1,905,055
2019-09-24 $4.44 $4.47 $4.36 $4.37 $4.37 2,987,445
2019-09-23 $4.45 $4.48 $4.43 $4.45 $4.45 1,152,892
2019-09-20 $4.44 $4.48 $4.42 $4.47 $4.47 5,682,413
2019-09-19 $4.42 $4.46 $4.39 $4.43 $4.43 2,863,308
2019-09-18 $4.44 $4.44 $4.38 $4.41 $4.41 1,632,600
2019-09-17 $4.44 $4.46 $4.40 $4.45 $4.45 2,473,157
2019-09-16 $4.41 $4.48 $4.34 $4.47 $4.47 5,085,281
2019-09-13 $4.53 $4.59 $4.38 $4.42 $4.42 4,606,870
2019-09-12 $4.50 $4.53 $4.46 $4.50 $4.50 3,896,056
2019-09-11 $4.47 $4.51 $4.42 $4.51 $4.51 2,830,584
2019-09-10 $4.37 $4.46 $4.37 $4.46 $4.46 3,432,492
2019-09-09 $4.44 $4.45 $4.41 $4.43 $4.43 1,710,266
2019-09-06 $4.48 $4.48 $4.41 $4.43 $4.43 1,865,979
2019-09-05 $4.44 $4.47 $4.40 $4.47 $4.47 2,519,289
2019-09-04 $4.46 $4.47 $4.40 $4.42 $4.42 1,692,195
2019-09-03 $4.39 $4.46 $4.35 $4.43 $4.43 3,425,896
2019-08-30 $4.49 $4.49 $4.41 $4.43 $4.43 1,713,199
2019-08-29 $4.48 $4.52 $4.45 $4.47 $4.47 2,313,302
2019-08-28 $4.42 $4.47 $4.41 $4.45 $4.45 2,210,749
2019-08-27 $4.50 $4.51 $4.40 $4.43 $4.43 3,588,669
2019-08-26 $4.45 $4.48 $4.39 $4.45 $4.45 3,615,607
2019-08-23 $4.49 $4.53 $4.37 $4.39 $4.39 5,864,662
2019-08-22 $4.50 $4.55 $4.46 $4.50 $4.50 4,288,853
2019-08-21 $4.40 $4.50 $4.37 $4.49 $4.49 3,474,484
2019-08-20 $4.36 $4.38 $4.32 $4.38 $4.38 1,732,759
2019-08-19 $4.37 $4.37 $4.31 $4.36 $4.36 1,443,780
2019-08-16 $4.32 $4.37 $4.29 $4.31 $4.31 1,906,237
2019-08-15 $4.33 $4.38 $4.26 $4.31 $4.31 4,647,857
2019-08-14 $4.34 $4.42 $4.30 $4.38 $4.38 4,627,076
2019-08-13 $4.27 $4.47 $4.18 $4.46 $4.46 14,201,743
2019-08-12 $3.88 $3.89 $3.77 $3.85 $3.85 1,192,422
2019-08-09 $3.96 $3.99 $3.88 $3.92 $3.92 1,283,445
2019-08-08 $3.95 $4.02 $3.90 $3.99 $3.99 2,778,694
2019-08-07 $3.83 $3.95 $3.80 $3.93 $3.93 1,656,060
2019-08-06 $3.91 $3.95 $3.85 $3.92 $3.92 2,538,183
2019-08-05 $3.82 $3.93 $3.82 $3.89 $3.89 2,240,273
2019-08-02 $3.80 $3.95 $3.74 $3.94 $3.94 2,722,205
2019-08-01 $4.02 $4.03 $3.83 $3.91 $3.91 3,193,206
2019-07-31 $4.16 $4.19 $3.99 $3.99 $3.99 5,125,918
2019-07-30 $3.85 $4.07 $3.85 $4.04 $4.04 2,092,032
2019-07-29 $4.04 $4.07 $3.81 $3.90 $3.90 2,674,733
2019-07-26 $3.99 $4.09 $3.93 $4.05 $4.05 2,664,039
2019-07-25 $4.07 $4.09 $3.92 $3.97 $3.97 2,793,673
2019-07-24 $3.91 $4.21 $3.91 $4.05 $4.05 5,121,893
2019-07-23 $3.74 $3.93 $3.71 $3.89 $3.89 3,582,983
2019-07-22 $3.77 $3.78 $3.68 $3.74 $3.74 1,929,874
2019-07-19 $3.69 $3.77 $3.68 $3.76 $3.76 2,762,074
2019-07-18 $3.76 $3.80 $3.68 $3.69 $3.69 1,979,895
2019-07-17 $3.85 $3.86 $3.72 $3.75 $3.75 3,650,439
2019-07-16 $3.89 $3.91 $3.84 $3.85 $3.85 1,084,039
2019-07-15 $3.93 $3.95 $3.87 $3.88 $3.88 892,531
2019-07-12 $3.94 $3.97 $3.87 $3.92 $3.92 1,771,046
2019-07-11 $3.90 $3.99 $3.88 $3.96 $3.96 3,371,065
2019-07-10 $3.85 $3.91 $3.84 $3.90 $3.90 2,158,560
2019-07-09 $3.81 $3.85 $3.78 $3.84 $3.84 1,593,461
2019-07-08 $3.78 $3.88 $3.76 $3.82 $3.82 1,724,790
2019-07-05 $3.81 $3.81 $3.73 $3.80 $3.80 1,472,578
2019-07-03 $3.75 $3.84 $3.72 $3.81 $3.81 1,109,300
2019-07-02 $3.69 $3.81 $3.67 $3.74 $3.74 2,197,079
2019-07-01 $3.90 $3.91 $3.66 $3.68 $3.68 5,171,110
2019-06-28 $3.76 $3.86 $3.67 $3.71 $3.71 5,851,767
2019-06-27 $3.60 $3.77 $3.47 $3.75 $3.75 5,733,476
2019-06-26 $3.53 $3.68 $3.35 $3.60 $3.60 6,278,175
2019-06-25 $3.59 $3.59 $3.46 $3.51 $3.51 4,979,561
2019-06-24 $3.65 $3.70 $3.57 $3.61 $3.61 5,101,237
2019-06-21 $3.26 $3.73 $3.26 $3.67 $3.67 14,922,537
2019-06-20 $3.20 $3.32 $3.16 $3.26 $3.26 4,015,262
2019-06-19 $3.20 $3.22 $3.12 $3.16 $3.16 2,415,507
2019-06-18 $3.08 $3.25 $3.05 $3.21 $3.21 5,771,399
2019-06-17 $3.08 $3.14 $3.05 $3.08 $3.08 2,108,114
2019-06-14 $3.09 $3.10 $3.04 $3.07 $3.07 2,446,487
2019-06-13 $3.06 $3.16 $3.04 $3.11 $3.11 1,993,173
2019-06-12 $3.20 $3.21 $3.02 $3.03 $3.03 3,699,410
2019-06-11 $3.28 $3.29 $3.19 $3.21 $3.21 2,846,602
2019-06-10 $3.22 $3.30 $3.20 $3.26 $3.26 2,737,313
2019-06-07 $3.18 $3.26 $3.15 $3.21 $3.21 3,395,042
2019-06-06 $3.23 $3.29 $3.13 $3.16 $3.16 2,209,662
2019-06-05 $3.35 $3.39 $3.13 $3.25 $3.25 4,493,868
2019-06-04 $3.15 $3.23 $3.10 $3.22 $3.22 5,040,938
2019-06-03 $2.91 $3.14 $2.90 $3.13 $3.13 5,360,473
2019-05-31 $3.06 $3.10 $2.89 $2.91 $2.91 6,162,338
2019-05-30 $3.14 $3.25 $3.05 $3.08 $3.08 3,418,137
2019-05-29 $3.18 $3.18 $3.06 $3.15 $3.15 3,727,384
2019-05-28 $3.19 $3.24 $3.18 $3.20 $3.20 1,694,107
2019-05-24 $3.31 $3.34 $3.01 $3.22 $3.22 4,802,115
2019-05-23 $3.33 $3.38 $3.28 $3.29 $3.29 1,937,808
2019-05-22 $3.42 $3.42 $3.32 $3.36 $3.36 1,478,563
2019-05-21 $3.44 $3.49 $3.39 $3.42 $3.42 1,281,141
2019-05-20 $3.31 $3.45 $3.29 $3.42 $3.42 2,341,440
2019-05-17 $3.34 $3.39 $3.33 $3.33 $3.33 1,662,738
2019-05-16 $3.38 $3.45 $3.33 $3.36 $3.36 1,595,415
2019-05-15 $3.40 $3.45 $3.31 $3.38 $3.38 2,161,236
2019-05-14 $3.35 $3.50 $3.35 $3.43 $3.43 2,506,508
2019-05-13 $3.60 $3.60 $3.25 $3.33 $3.33 6,208,438
2019-05-10 $3.67 $3.71 $3.59 $3.60 $3.60 5,066,153
2019-05-09 $3.75 $3.78 $3.65 $3.68 $3.68 2,491,771
2019-05-08 $3.77 $3.85 $3.77 $3.77 $3.77 998,360
2019-05-07 $3.89 $3.90 $3.75 $3.79 $3.79 3,625,688
2019-05-06 $3.78 $3.96 $3.77 $3.93 $3.93 4,274,340
2019-05-03 $3.76 $3.93 $3.76 $3.88 $3.88 3,291,087
2019-05-02 $3.83 $3.83 $3.72 $3.74 $3.74 1,863,265
2019-05-01 $3.80 $3.86 $3.75 $3.81 $3.81 4,704,421
2019-04-30 $3.95 $3.96 $3.78 $3.79 $3.79 3,622,566
2019-04-29 $3.85 $3.90 $3.85 $3.86 $3.86 2,104,559
2019-04-26 $3.78 $3.85 $3.75 $3.83 $3.83 1,379,910
2019-04-25 $3.75 $3.81 $3.71 $3.77 $3.77 1,855,732
2019-04-24 $3.83 $3.85 $3.75 $3.77 $3.77 1,540,696
2019-04-23 $3.73 $3.91 $3.70 $3.85 $3.85 2,403,234
2019-04-22 $3.72 $3.77 $3.68 $3.70 $3.70 1,973,143
2019-04-18 $3.75 $3.78 $3.73 $3.75 $3.75 1,256,984
2019-04-17 $3.84 $3.84 $3.72 $3.76 $3.76 1,988,172
2019-04-16 $3.86 $3.86 $3.80 $3.84 $3.84 1,699,072
2019-04-15 $3.87 $3.87 $3.81 $3.84 $3.84 1,437,929
2019-04-12 $3.91 $3.94 $3.84 $3.88 $3.88 2,887,297
2019-04-11 $3.86 $3.93 $3.85 $3.87 $3.87 2,489,082
2019-04-10 $3.88 $3.88 $3.78 $3.84 $3.84 3,132,826
2019-04-09 $3.96 $3.96 $3.86 $3.86 $3.86 2,971,231
2019-04-08 $4.00 $4.00 $3.96 $3.97 $3.97 1,640,126
2019-04-05 $3.96 $4.03 $3.94 $4.00 $4.00 1,648,944
2019-04-04 $3.93 $3.99 $3.88 $3.99 $3.99 1,532,660
2019-04-03 $3.94 $3.95 $3.89 $3.92 $3.92 1,373,408
2019-04-02 $3.97 $3.98 $3.89 $3.91 $3.91 2,091,484
2019-04-01 $3.86 $3.99 $3.83 $3.98 $3.98 2,433,317
2019-03-29 $3.86 $3.89 $3.81 $3.83 $3.83 2,418,998
2019-03-28 $3.88 $3.93 $3.82 $3.84 $3.84 1,496,416
2019-03-27 $3.93 $3.97 $3.86 $3.89 $3.89 1,894,005
2019-03-26 $3.86 $3.98 $3.85 $3.93 $3.93 2,604,627
2019-03-25 $3.83 $3.89 $3.82 $3.85 $3.85 1,249,528
2019-03-22 $3.92 $3.96 $3.83 $3.83 $3.83 2,749,433
2019-03-21 $3.91 $3.99 $3.90 $3.95 $3.95 2,218,820
2019-03-20 $3.96 $4.00 $3.90 $3.92 $3.92 2,096,314
2019-03-19 $3.96 $4.06 $3.96 $3.96 $3.96 2,177,236
2019-03-18 $4.00 $4.05 $3.95 $3.96 $3.96 3,262,057
2019-03-15 $3.97 $4.09 $3.92 $4.00 $4.00 13,631,739
2019-03-14 $3.92 $3.94 $3.79 $3.81 $3.81 2,745,362
2019-03-13 $3.80 $4.02 $3.79 $3.93 $3.93 7,078,578
2019-03-12 $3.61 $3.81 $3.55 $3.79 $3.79 3,427,174
2019-03-11 $3.65 $3.75 $3.59 $3.60 $3.60 3,317,808
2019-03-08 $3.80 $3.84 $3.61 $3.63 $3.63 7,178,370
2019-03-07 $3.90 $3.94 $3.69 $3.80 $3.80 5,596,871
2019-03-06 $3.97 $4.10 $3.88 $3.89 $3.89 6,056,851
2019-03-05 $3.90 $4.04 $3.90 $3.97 $3.97 5,223,695
2019-03-04 $3.88 $3.94 $3.85 $3.89 $3.89 3,206,051
2019-03-01 $3.92 $3.98 $3.83 $3.84 $3.84 3,807,146
2019-02-28 $3.96 $3.99 $3.86 $3.87 $3.87 3,791,702
2019-02-27 $3.95 $3.98 $3.90 $3.94 $3.94 3,921,310
2019-02-26 $4.03 $4.07 $3.83 $3.85 $3.85 5,496,193
2019-02-25 $4.35 $4.35 $3.67 $4.02 $4.02 21,883,076
2019-02-22 $4.54 $4.55 $4.29 $4.30 $4.30 7,971,760
2019-02-21 $4.48 $4.56 $4.47 $4.54 $4.54 2,950,977
2019-02-20 $4.56 $4.57 $4.48 $4.49 $4.49 3,221,133
2019-02-19 $4.54 $4.56 $4.51 $4.54 $4.54 2,647,458
2019-02-15 $4.58 $4.59 $4.53 $4.55 $4.55 3,960,087
2019-02-14 $4.58 $4.61 $4.49 $4.55 $4.55 4,838,075
2019-02-13 $4.61 $4.69 $4.57 $4.59 $4.59 2,835,642
2019-02-12 $4.62 $4.66 $4.59 $4.61 $4.61 2,566,618
2019-02-11 $4.61 $4.65 $4.58 $4.62 $4.62 2,687,754
2019-02-08 $4.67 $4.71 $4.52 $4.61 $4.61 4,234,532
2019-02-07 $4.72 $4.76 $4.66 $4.68 $4.68 3,804,563
2019-02-06 $4.70 $4.83 $4.69 $4.73 $4.73 4,946,118
2019-02-05 $4.82 $4.84 $4.77 $4.80 $4.80 1,721,891
2019-02-04 $4.82 $4.83 $4.75 $4.82 $4.82 4,246,056
2019-02-01 $4.81 $4.88 $4.80 $4.84 $4.84 2,070,901
2019-01-31 $4.73 $4.84 $4.73 $4.84 $4.84 5,896,839
2019-01-30 $4.75 $4.77 $4.63 $4.74 $4.74 6,097,846
2019-01-29 $4.75 $4.80 $4.64 $4.75 $4.75 3,711,784
2019-01-28 $4.73 $4.82 $4.71 $4.74 $4.74 2,973,875
2019-01-25 $4.86 $4.88 $4.76 $4.78 $4.78 3,483,825
2019-01-24 $4.85 $4.94 $4.82 $4.86 $4.86 2,440,656
2019-01-23 $4.84 $4.90 $4.80 $4.87 $4.87 2,902,631
2019-01-22 $4.99 $5.00 $4.78 $4.81 $4.81 5,895,120
2019-01-18 $4.97 $5.02 $4.95 $5.01 $5.01 4,599,587
2019-01-17 $4.98 $5.02 $4.95 $4.98 $4.98 4,262,093
2019-01-16 $4.98 $5.01 $4.92 $4.97 $4.97 4,258,251
2019-01-15 $4.90 $5.00 $4.86 $4.97 $4.97 7,765,322
2019-01-14 $4.80 $4.84 $4.77 $4.80 $4.80 3,872,693
2019-01-11 $4.75 $4.83 $4.70 $4.80 $4.80 2,781,654
2019-01-10 $4.74 $4.78 $4.71 $4.77 $4.77 2,487,916
2019-01-09 $4.75 $4.80 $4.70 $4.76 $4.76 6,102,942
2019-01-08 $4.74 $4.80 $4.69 $4.75 $4.75 4,016,712
2019-01-07 $4.77 $4.81 $4.68 $4.73 $4.73 2,996,642
2019-01-04 $4.75 $4.80 $4.69 $4.79 $4.79 4,863,221
2019-01-03 $4.71 $4.78 $4.66 $4.70 $4.70 3,529,517
2019-01-02 $4.61 $4.74 $4.57 $4.73 $4.73 3,322,212
2018-12-31 $4.63 $4.70 $4.61 $4.66 $4.66 3,779,930
2018-12-28 $4.60 $4.68 $4.56 $4.60 $4.60 3,014,679
2018-12-27 $4.60 $4.67 $4.50 $4.62 $4.62 4,316,105
2018-12-26 $4.55 $4.70 $4.55 $4.70 $4.70 6,580,756
2018-12-24 $4.55 $4.68 $4.51 $4.51 $4.51 5,027,094
2018-12-21 $4.20 $4.57 $4.12 $4.51 $4.51 17,859,684
2018-12-20 $4.27 $4.28 $4.11 $4.22 $4.22 4,324,159
2018-12-19 $4.31 $4.39 $4.15 $4.26 $4.26 4,120,056
2018-12-18 $4.43 $4.43 $4.25 $4.27 $4.27 3,874,526
2018-12-17 $4.45 $4.52 $4.36 $4.37 $4.37 3,124,362
2018-12-14 $4.33 $4.50 $4.33 $4.45 $4.45 3,385,516
2018-12-13 $4.43 $4.50 $4.33 $4.40 $4.40 3,124,988
2018-12-12 $4.36 $4.43 $4.32 $4.40 $4.40 2,741,999
2018-12-11 $4.33 $4.37 $4.26 $4.31 $4.31 2,778,335
2018-12-10 $4.31 $4.33 $4.22 $4.26 $4.26 5,008,709
2018-12-07 $4.27 $4.47 $4.26 $4.33 $4.33 4,145,553
2018-12-06 $4.52 $4.52 $4.17 $4.26 $4.26 8,436,255
2018-12-04 $4.75 $4.77 $4.55 $4.55 $4.55 5,538,416
2018-12-03 $4.72 $4.79 $4.67 $4.75 $4.75 2,681,313
2018-11-30 $4.69 $4.74 $4.65 $4.66 $4.66 4,749,643
2018-11-29 $4.76 $4.79 $4.68 $4.72 $4.72 2,945,453
2018-11-28 $4.50 $4.93 $4.50 $4.78 $4.78 12,835,345
2018-11-27 $4.52 $4.53 $4.45 $4.51 $4.51 2,185,524
2018-11-26 $4.47 $4.56 $4.45 $4.53 $4.53 2,782,261
2018-11-23 $4.45 $4.55 $4.44 $4.52 $4.52 1,236,276
2018-11-21 $4.32 $4.49 $4.32 $4.47 $4.47 1,831,215
2018-11-20 $4.51 $4.55 $4.30 $4.30 $4.30 3,656,328
2018-11-19 $4.59 $4.65 $4.53 $4.53 $4.53 3,703,929
2018-11-16 $4.57 $4.63 $4.53 $4.58 $4.58 3,265,638
2018-11-15 $4.55 $4.66 $4.51 $4.61 $4.61 4,599,683
2018-11-14 $4.60 $4.66 $4.54 $4.60 $4.60 4,699,904
2018-11-13 $4.58 $4.72 $4.55 $4.59 $4.59 6,872,794
2018-11-12 $4.65 $4.66 $4.55 $4.59 $4.59 3,056,167
2018-11-09 $4.70 $4.74 $4.58 $4.63 $4.63 4,545,243
2018-11-08 $4.70 $4.82 $4.67 $4.71 $4.71 4,195,499
2018-11-07 $4.56 $4.70 $4.52 $4.70 $4.70 6,515,552
2018-11-06 $4.28 $4.56 $4.28 $4.56 $4.56 5,783,030
2018-11-05 $4.18 $4.33 $4.16 $4.30 $4.30 4,071,299
2018-11-02 $4.03 $4.16 $3.97 $4.16 $4.16 7,262,861
2018-11-01 $4.25 $4.27 $4.01 $4.07 $4.07 14,982,822
2018-10-31 $4.24 $4.42 $4.17 $4.28 $4.28 10,275,446
2018-10-30 $4.21 $4.22 $4.12 $4.22 $4.22 3,357,474
2018-10-29 $4.25 $4.44 $4.07 $4.22 $4.22 13,641,417
2018-10-26 $3.73 $3.77 $3.60 $3.61 $3.61 3,052,558
2018-10-25 $3.77 $3.87 $3.75 $3.75 $3.75 2,398,762
2018-10-24 $3.92 $3.92 $3.75 $3.75 $3.75 4,351,767
2018-10-23 $3.93 $4.01 $3.88 $3.93 $3.93 3,426,692
2018-10-22 $3.97 $4.00 $3.95 $3.98 $3.98 1,314,557
2018-10-19 $3.84 $4.03 $3.82 $3.94 $3.94 2,602,919
2018-10-18 $3.88 $3.94 $3.87 $3.88 $3.88 2,348,793
2018-10-17 $3.81 $3.93 $3.69 $3.91 $3.91 4,066,850
2018-10-16 $3.96 $3.96 $3.67 $3.81 $3.81 6,212,042
2018-10-15 $3.98 $4.03 $3.94 $3.96 $3.96 2,062,061
2018-10-12 $4.13 $4.13 $3.84 $3.98 $3.98 3,713,128
2018-10-11 $4.05 $4.11 $3.89 $4.04 $4.04 4,114,602
2018-10-10 $4.21 $4.27 $4.09 $4.09 $4.09 2,279,782
2018-10-09 $4.11 $4.27 $4.11 $4.23 $4.23 2,235,233
2018-10-08 $4.08 $4.18 $4.07 $4.14 $4.14 1,303,641
2018-10-05 $4.17 $4.18 $4.04 $4.08 $4.08 1,480,514
2018-10-04 $4.16 $4.23 $4.13 $4.14 $4.14 1,150,546
2018-10-03 $4.14 $4.19 $4.07 $4.19 $4.19 1,512,502
2018-10-02 $4.14 $4.20 $4.10 $4.12 $4.12 1,330,733
2018-10-01 $4.19 $4.24 $4.11 $4.14 $4.14 1,641,361
2018-09-28 $4.08 $4.20 $4.08 $4.17 $4.17 2,015,306
2018-09-27 $4.12 $4.17 $4.09 $4.10 $4.10 1,286,511
2018-09-26 $4.17 $4.22 $4.13 $4.14 $4.14 1,313,140
2018-09-25 $4.16 $4.25 $4.13 $4.17 $4.17 2,671,164
2018-09-24 $4.25 $4.25 $4.05 $4.14 $4.14 3,005,857
2018-09-21 $4.39 $4.39 $4.26 $4.26 $4.26 5,202,027
2018-09-20 $4.34 $4.48 $4.32 $4.42 $4.42 3,971,667
2018-09-19 $4.02 $4.33 $4.02 $4.32 $4.32 3,752,890
2018-09-18 $4.14 $4.32 $3.98 $3.99 $3.99 6,336,304
2018-09-17 $4.50 $4.52 $4.08 $4.13 $4.13 7,497,741
2018-09-14 $4.59 $4.62 $4.42 $4.44 $4.44 3,148,015
2018-09-13 $4.54 $4.58 $4.52 $4.54 $4.54 1,313,899
2018-09-12 $4.53 $4.56 $4.50 $4.53 $4.53 1,808,313
2018-09-11 $4.54 $4.55 $4.48 $4.55 $4.55 1,518,551
2018-09-10 $4.55 $4.56 $4.46 $4.55 $4.55 1,617,133
2018-09-07 $4.55 $4.57 $4.51 $4.53 $4.53 1,530,946
2018-09-06 $4.64 $4.64 $4.54 $4.56 $4.56 2,050,267
2018-09-05 $4.64 $4.65 $4.61 $4.63 $4.63 2,200,958
2018-09-04 $4.65 $4.65 $4.59 $4.62 $4.62 1,113,960
2018-08-31 $4.63 $4.68 $4.62 $4.65 $4.65 1,279,568
2018-08-30 $4.60 $4.69 $4.58 $4.64 $4.64 1,870,812
2018-08-29 $4.63 $4.63 $4.58 $4.62 $4.62 927,803
2018-08-28 $4.64 $4.64 $4.59 $4.61 $4.61 902,381
2018-08-27 $4.57 $4.66 $4.57 $4.65 $4.65 1,931,902
2018-08-24 $4.56 $4.59 $4.53 $4.57 $4.57 1,381,062
2018-08-23 $4.57 $4.60 $4.51 $4.55 $4.55 1,845,151
2018-08-22 $4.55 $4.61 $4.55 $4.59 $4.59 1,868,215
2018-08-21 $4.59 $4.60 $4.54 $4.57 $4.57 1,868,900
2018-08-20 $4.55 $4.60 $4.53 $4.58 $4.58 1,867,528
2018-08-17 $4.53 $4.60 $4.51 $4.52 $4.52 4,736,019
2018-08-16 $4.53 $4.61 $4.49 $4.57 $4.57 2,753,872
2018-08-15 $4.59 $4.59 $4.43 $4.49 $4.49 2,686,231
2018-08-14 $4.56 $4.63 $4.55 $4.60 $4.60 1,989,338
2018-08-13 $4.47 $4.59 $4.40 $4.55 $4.55 3,182,745
2018-08-10 $4.38 $4.46 $4.36 $4.45 $4.45 1,708,062
2018-08-09 $4.41 $4.47 $4.41 $4.44 $4.44 2,383,151
2018-08-08 $4.34 $4.45 $4.32 $4.40 $4.40 2,734,554
2018-08-07 $4.59 $4.62 $4.25 $4.34 $4.34 12,407,371
2018-08-06 $4.58 $4.59 $4.54 $4.58 $4.58 2,568,156
2018-08-03 $4.59 $4.63 $4.54 $4.58 $4.58 1,553,958
2018-08-02 $4.65 $4.68 $4.60 $4.60 $4.60 3,451,246
2018-08-01 $4.65 $4.72 $4.60 $4.66 $4.66 3,558,311
2018-07-31 $4.62 $4.62 $4.52 $4.60 $4.60 2,429,901
2018-07-30 $4.62 $4.65 $4.56 $4.58 $4.58 1,614,125
2018-07-27 $4.65 $4.67 $4.57 $4.61 $4.61 1,983,662
2018-07-26 $4.71 $4.74 $4.64 $4.65 $4.65 1,805,683
2018-07-25 $4.65 $4.72 $4.62 $4.70 $4.70 3,794,970
2018-07-24 $4.70 $4.73 $4.61 $4.66 $4.66 1,443,154
2018-07-23 $4.62 $4.74 $4.62 $4.70 $4.70 1,419,682
2018-07-20 $4.64 $4.66 $4.60 $4.64 $4.64 1,238,378
2018-07-19 $4.68 $4.69 $4.64 $4.67 $4.67 1,255,146
2018-07-18 $4.61 $4.70 $4.59 $4.70 $4.70 2,526,785
2018-07-17 $4.66 $4.69 $4.59 $4.62 $4.62 2,792,519
2018-07-16 $4.61 $4.67 $4.58 $4.65 $4.65 2,052,059
2018-07-13 $4.62 $4.64 $4.56 $4.61 $4.61 1,191,188
2018-07-12 $4.55 $4.65 $4.52 $4.58 $4.58 1,655,340
2018-07-11 $4.59 $4.61 $4.53 $4.53 $4.53 2,336,860
2018-07-10 $4.70 $4.75 $4.58 $4.61 $4.61 3,517,558
2018-07-09 $4.62 $4.74 $4.58 $4.67 $4.67 2,845,050
2018-07-06 $4.59 $4.64 $4.53 $4.58 $4.58 2,064,645
2018-07-05 $4.53 $4.63 $4.49 $4.59 $4.59 1,931,512
2018-07-03 $4.55 $4.59 $4.47 $4.49 $4.49 1,356,770
2018-07-02 $4.45 $4.55 $4.45 $4.55 $4.55 1,849,782
2018-06-29 $4.41 $4.51 $4.38 $4.50 $4.50 3,217,106
2018-06-28 $4.36 $4.42 $4.29 $4.40 $4.40 1,808,544
2018-06-27 $4.40 $4.47 $4.34 $4.35 $4.35 2,481,389
2018-06-26 $4.43 $4.45 $4.34 $4.42 $4.42 2,802,714
2018-06-25 $4.47 $4.50 $4.40 $4.42 $4.42 2,894,582
2018-06-22 $4.54 $4.56 $4.47 $4.51 $4.51 6,132,490
2018-06-21 $4.56 $4.67 $4.48 $4.50 $4.50 6,621,102
2018-06-20 $4.54 $4.59 $4.43 $4.55 $4.55 6,115,870
2018-06-19 $4.56 $4.63 $4.46 $4.51 $4.51 6,855,593
2018-06-18 $4.64 $4.68 $4.56 $4.58 $4.58 4,393,742
2018-06-15 $4.68 $4.71 $4.60 $4.65 $4.65 6,599,204
2018-06-14 $4.69 $4.72 $4.60 $4.71 $4.71 5,626,448
2018-06-13 $4.74 $4.74 $4.58 $4.70 $4.70 8,022,870
2018-06-12 $4.80 $4.84 $4.71 $4.74 $4.74 8,592,552
2018-06-11 $4.88 $4.92 $4.66 $4.82 $4.82 27,062,188
2018-06-08 $3.74 $3.82 $3.63 $3.81 $3.81 5,620,711
2018-06-07 $3.80 $3.84 $3.61 $3.72 $3.72 4,204,783
2018-06-06 $3.61 $3.96 $3.60 $3.82 $3.82 10,033,019
2018-06-05 $3.52 $3.61 $3.50 $3.59 $3.59 2,940,197
2018-06-04 $3.58 $3.60 $3.47 $3.55 $3.55 2,926,050
2018-06-01 $3.50 $3.56 $3.45 $3.55 $3.55 3,324,550
2018-05-31 $3.66 $3.74 $3.43 $3.44 $3.44 5,746,987
2018-05-30 $3.55 $3.77 $3.53 $3.66 $3.66 6,023,494
2018-05-29 $3.45 $3.53 $3.41 $3.53 $3.53 2,816,868
2018-05-25 $3.40 $3.49 $3.35 $3.47 $3.47 1,597,280
2018-05-24 $3.42 $3.45 $3.33 $3.40 $3.40 2,685,296
2018-05-23 $3.58 $3.58 $3.43 $3.45 $3.45 3,126,518
2018-05-22 $3.68 $3.71 $3.44 $3.58 $3.58 3,958,954
2018-05-21 $3.45 $3.63 $3.39 $3.63 $3.63 4,404,895
2018-05-18 $3.57 $3.57 $3.33 $3.34 $3.34 4,076,492
2018-05-17 $3.30 $3.56 $3.28 $3.53 $3.53 5,340,442
2018-05-16 $3.22 $3.30 $3.19 $3.30 $3.30 3,236,199
2018-05-15 $3.15 $3.23 $3.14 $3.20 $3.20 1,949,401
2018-05-14 $3.08 $3.23 $3.08 $3.17 $3.17 3,834,476
2018-05-11 $3.08 $3.12 $3.04 $3.07 $3.07 933,618
2018-05-10 $3.19 $3.20 $3.02 $3.08 $3.08 2,296,426
2018-05-09 $3.13 $3.26 $3.13 $3.19 $3.19 3,220,494
2018-05-08 $3.10 $3.17 $3.06 $3.14 $3.14 3,187,713
2018-05-07 $3.04 $3.13 $3.03 $3.12 $3.12 1,633,216
2018-05-04 $2.88 $3.06 $2.86 $3.02 $3.02 2,300,462
2018-05-03 $2.96 $2.99 $2.82 $2.91 $2.91 4,850,970
2018-05-02 $2.85 $3.20 $2.82 $2.97 $2.97 12,586,387
2018-05-01 $2.76 $2.84 $2.76 $2.84 $2.84 2,627,240
2018-04-30 $2.83 $2.87 $2.75 $2.76 $2.76 2,656,190
2018-04-27 $2.86 $2.89 $2.82 $2.84 $2.84 2,353,495
2018-04-26 $2.82 $2.89 $2.78 $2.88 $2.88 2,241,897
2018-04-25 $2.80 $2.84 $2.73 $2.81 $2.81 2,641,799
2018-04-24 $2.72 $2.81 $2.70 $2.81 $2.81 3,190,074
2018-04-23 $2.72 $2.74 $2.66 $2.70 $2.70 2,136,957
2018-04-20 $2.72 $2.74 $2.69 $2.71 $2.71 1,289,209
2018-04-19 $2.76 $2.79 $2.68 $2.72 $2.72 3,222,500
2018-04-18 $2.82 $2.83 $2.76 $2.79 $2.79 2,716,546
2018-04-17 $2.79 $2.83 $2.76 $2.82 $2.82 3,126,127
2018-04-16 $2.72 $2.79 $2.72 $2.78 $2.78 2,152,865
2018-04-13 $2.76 $2.77 $2.69 $2.73 $2.73 1,988,313
2018-04-12 $2.79 $2.82 $2.74 $2.74 $2.74 1,530,787
2018-04-11 $2.72 $2.83 $2.72 $2.81 $2.81 1,648,506
2018-04-10 $2.73 $2.78 $2.69 $2.75 $2.75 2,178,286
2018-04-09 $2.75 $2.78 $2.66 $2.69 $2.69 2,444,265
2018-04-06 $2.78 $2.80 $2.73 $2.75 $2.75 1,847,006
2018-04-05 $2.82 $2.86 $2.78 $2.78 $2.78 1,377,004
2018-04-04 $2.75 $2.85 $2.75 $2.80 $2.80 1,552,745
2018-04-03 $2.75 $2.86 $2.75 $2.81 $2.81 2,829,381
2018-04-02 $2.85 $2.92 $2.72 $2.75 $2.75 2,190,333
2018-03-29 $2.80 $2.91 $2.80 $2.83 $2.83 2,422,571
2018-03-28 $2.84 $2.85 $2.76 $2.80 $2.80 2,244,185
2018-03-27 $2.90 $2.91 $2.80 $2.81 $2.81 2,378,413
2018-03-26 $2.94 $2.96 $2.82 $2.88 $2.88 2,205,416
2018-03-23 $2.96 $2.98 $2.86 $2.90 $2.90 3,160,284
2018-03-22 $3.05 $3.09 $2.90 $2.95 $2.95 5,097,666
2018-03-21 $2.86 $3.08 $2.84 $3.06 $3.06 5,165,066
2018-03-20 $2.92 $2.93 $2.86 $2.86 $2.86 1,324,915
2018-03-19 $2.95 $2.99 $2.86 $2.90 $2.90 2,705,621
2018-03-16 $2.93 $2.99 $2.87 $2.96 $2.96 6,329,428
2018-03-15 $2.93 $2.98 $2.90 $2.92 $2.92 1,739,234
2018-03-14 $2.99 $2.99 $2.89 $2.91 $2.91 2,604,379
2018-03-13 $3.06 $3.09 $2.92 $2.96 $2.96 3,167,794
2018-03-12 $3.14 $3.21 $2.89 $3.07 $3.07 7,059,300
2018-03-09 $3.09 $3.15 $3.05 $3.13 $3.13 3,030,778
2018-03-08 $3.10 $3.10 $3.00 $3.05 $3.05 3,847,056
2018-03-07 $3.20 $3.23 $3.00 $3.08 $3.08 5,940,578
2018-03-06 $2.91 $3.28 $2.85 $3.22 $3.22 9,270,795
2018-03-05 $2.83 $2.98 $2.81 $2.92 $2.92 3,444,112
2018-03-02 $2.72 $2.83 $2.67 $2.83 $2.83 2,369,733
2018-03-01 $2.72 $2.76 $2.69 $2.72 $2.72 1,965,539
2018-02-28 $2.82 $2.83 $2.72 $2.72 $2.72 3,326,573
2018-02-27 $2.84 $2.90 $2.80 $2.82 $2.82 2,937,495
2018-02-26 $2.88 $2.91 $2.84 $2.85 $2.85 1,734,954
2018-02-23 $2.87 $2.91 $2.84 $2.89 $2.89 1,912,468
2018-02-22 $2.94 $2.94 $2.85 $2.85 $2.85 2,199,966
2018-02-21 $2.94 $3.03 $2.90 $2.91 $2.91 2,652,939
2018-02-20 $2.94 $2.99 $2.92 $2.95 $2.95 2,973,538
2018-02-16 $2.92 $3.00 $2.88 $2.97 $2.97 3,883,766
2018-02-15 $2.91 $2.95 $2.84 $2.91 $2.91 3,793,141
2018-02-14 $2.72 $2.89 $2.72 $2.87 $2.87 7,149,587
2018-02-13 $2.77 $2.81 $2.71 $2.74 $2.74 5,631,326
2018-02-12 $2.77 $2.90 $2.77 $2.79 $2.79 3,841,306
2018-02-09 $2.84 $2.86 $2.75 $2.76 $2.76 6,679,723
2018-02-08 $2.94 $2.99 $2.78 $2.78 $2.78 4,421,746
2018-02-07 $3.10 $3.21 $2.91 $2.96 $2.96 10,324,863
2018-02-06 $2.82 $2.85 $2.75 $2.75 $2.75 8,855,731
2018-02-05 $3.01 $3.07 $2.86 $2.88 $2.88 5,369,315
2018-02-02 $3.09 $3.10 $3.00 $3.03 $3.03 3,591,269
2018-02-01 $3.10 $3.19 $3.08 $3.09 $3.09 2,552,565
2018-01-31 $3.12 $3.12 $3.04 $3.06 $3.06 3,381,665
2018-01-30 $3.13 $3.15 $3.09 $3.12 $3.12 1,951,090
2018-01-29 $3.15 $3.19 $3.12 $3.14 $3.14 2,740,011
2018-01-26 $3.21 $3.22 $3.15 $3.16 $3.16 2,922,023
2018-01-25 $3.31 $3.31 $3.19 $3.19 $3.19 3,165,763
2018-01-24 $3.38 $3.38 $3.26 $3.28 $3.28 2,764,011
2018-01-23 $3.32 $3.40 $3.29 $3.36 $3.36 3,230,965
2018-01-22 $3.33 $3.35 $3.28 $3.32 $3.32 2,770,944
2018-01-19 $3.18 $3.35 $3.18 $3.34 $3.34 6,431,226
2018-01-18 $3.17 $3.23 $3.16 $3.18 $3.18 3,496,839
2018-01-17 $3.19 $3.21 $3.14 $3.17 $3.17 6,922,405
2018-01-16 $3.22 $3.24 $3.14 $3.20 $3.20 5,825,246
2018-01-12 $3.20 $3.24 $3.16 $3.23 $3.23 2,706,687
2018-01-11 $3.12 $3.20 $3.10 $3.20 $3.20 4,608,017
2018-01-10 $3.14 $3.18 $3.07 $3.09 $3.09 3,655,505
2018-01-09 $3.19 $3.23 $3.10 $3.12 $3.12 5,297,637
2018-01-08 $3.21 $3.26 $3.17 $3.21 $3.21 4,489,034
2018-01-05 $3.15 $3.22 $3.12 $3.21 $3.21 3,570,140
2018-01-04 $3.09 $3.18 $3.04 $3.15 $3.15 3,973,130
2018-01-03 $3.19 $3.24 $3.01 $3.05 $3.05 10,465,856
2018-01-02 $3.13 $3.28 $3.13 $3.23 $3.23 6,298,180
2017-12-29 $3.15 $3.24 $3.11 $3.11 $3.11 5,958,106
2017-12-28 $3.13 $3.17 $3.11 $3.14 $3.14 4,033,979
2017-12-27 $3.17 $3.21 $3.11 $3.14 $3.14 4,641,213
2017-12-26 $3.21 $3.25 $3.17 $3.17 $3.17 4,322,594
2017-12-22 $3.25 $3.27 $3.19 $3.20 $3.20 3,733,062
2017-12-21 $3.27 $3.30 $3.22 $3.24 $3.24 3,096,327
2017-12-20 $3.19 $3.32 $3.17 $3.23 $3.23 6,807,749
2017-12-19 $3.28 $3.30 $3.16 $3.17 $3.17 7,924,135
2017-12-18 $3.36 $3.36 $3.27 $3.29 $3.29 8,630,173
2017-12-15 $3.37 $3.41 $3.29 $3.31 $3.31 13,017,356
2017-12-14 $3.42 $3.43 $3.32 $3.37 $3.37 6,722,947
2017-12-13 $3.37 $3.44 $3.35 $3.41 $3.41 4,089,886
2017-12-12 $3.41 $3.46 $3.37 $3.38 $3.38 3,616,358
2017-12-11 $3.37 $3.42 $3.33 $3.40 $3.40 2,381,025
2017-12-08 $3.40 $3.41 $3.35 $3.36 $3.36 1,515,497
2017-12-07 $3.33 $3.40 $3.31 $3.38 $3.38 3,714,542
2017-12-06 $3.31 $3.39 $3.29 $3.33 $3.33 2,779,944
2017-12-05 $3.35 $3.38 $3.31 $3.32 $3.32 2,970,422
2017-12-04 $3.45 $3.48 $3.32 $3.34 $3.34 2,478,820
2017-12-01 $3.38 $3.43 $3.34 $3.41 $3.41 1,955,627
2017-11-30 $3.47 $3.56 $3.37 $3.39 $3.39 7,448,042
2017-11-29 $3.40 $3.49 $3.35 $3.35 $3.35 3,991,438
2017-11-28 $3.45 $3.49 $3.36 $3.40 $3.40 4,008,110
2017-11-27 $3.44 $3.47 $3.40 $3.43 $3.43 2,786,655
2017-11-24 $3.41 $3.48 $3.36 $3.45 $3.45 1,928,450
2017-11-22 $3.49 $3.58 $3.45 $3.45 $3.45 4,831,272
2017-11-21 $3.39 $3.48 $3.39 $3.48 $3.48 3,412,623
2017-11-20 $3.38 $3.42 $3.36 $3.42 $3.42 2,274,036
2017-11-17 $3.21 $3.38 $3.21 $3.38 $3.38 3,283,316
2017-11-16 $3.42 $3.45 $3.13 $3.16 $3.16 10,918,251
2017-11-15 $3.42 $3.47 $3.42 $3.43 $3.43 2,538,443
2017-11-14 $3.55 $3.60 $3.45 $3.46 $3.46 2,111,938
2017-11-13 $3.51 $3.62 $3.51 $3.57 $3.57 1,665,825
2017-11-10 $3.53 $3.63 $3.51 $3.57 $3.57 2,554,029
2017-11-09 $3.49 $3.57 $3.45 $3.56 $3.56 2,623,885
2017-11-08 $3.42 $3.50 $3.33 $3.46 $3.46 3,475,423
2017-11-07 $3.48 $3.49 $3.40 $3.45 $3.45 1,905,987
2017-11-06 $3.40 $3.50 $3.38 $3.46 $3.46 1,879,110
2017-11-03 $3.37 $3.46 $3.32 $3.43 $3.43 2,739,556
2017-11-02 $3.39 $3.46 $3.34 $3.38 $3.38 3,728,855
2017-11-01 $3.34 $3.44 $3.33 $3.40 $3.40 1,822,018
2017-10-31 $3.35 $3.38 $3.27 $3.31 $3.31 3,115,128
2017-10-30 $3.38 $3.42 $3.33 $3.34 $3.34 3,038,737
2017-10-27 $3.48 $3.48 $3.36 $3.40 $3.40 3,570,025
2017-10-26 $3.48 $3.52 $3.44 $3.44 $3.44 2,372,935
2017-10-25 $3.52 $3.57 $3.41 $3.42 $3.42 3,357,375
2017-10-24 $3.67 $3.68 $3.52 $3.53 $3.53 4,254,625
2017-10-23 $3.79 $3.82 $3.68 $3.70 $3.70 2,704,333
2017-10-20 $3.97 $3.97 $3.74 $3.81 $3.81 3,307,404
2017-10-19 $3.83 $3.91 $3.82 $3.90 $3.90 1,468,468
2017-10-18 $3.84 $3.91 $3.84 $3.89 $3.89 1,573,987
2017-10-17 $3.88 $3.94 $3.81 $3.83 $3.83 2,022,630
2017-10-16 $3.94 $4.03 $3.87 $3.90 $3.90 4,369,072
2017-10-13 $3.86 $3.96 $3.81 $3.94 $3.94 4,663,549
2017-10-12 $3.78 $3.86 $3.75 $3.84 $3.84 2,849,602
2017-10-11 $3.83 $3.83 $3.76 $3.79 $3.79 2,399,982
2017-10-10 $3.70 $3.83 $3.67 $3.83 $3.83 3,400,605
2017-10-09 $3.70 $3.70 $3.56 $3.70 $3.70 2,852,782
2017-10-06 $3.49 $3.68 $3.46 $3.63 $3.63 6,375,604
2017-10-05 $3.49 $3.53 $3.42 $3.48 $3.48 3,218,288
2017-10-04 $3.42 $3.51 $3.42 $3.48 $3.48 3,625,302
2017-10-03 $3.41 $3.50 $3.32 $3.49 $3.49 7,008,285
2017-10-02 $3.78 $3.80 $3.12 $3.37 $3.37 20,262,006
2017-09-29 $3.87 $3.93 $3.82 $3.85 $3.85 4,277,662
2017-09-28 $3.89 $3.91 $3.75 $3.89 $3.89 3,169,541
2017-09-27 $3.88 $3.92 $3.80 $3.88 $3.88 4,531,832
2017-09-26 $3.68 $3.91 $3.62 $3.84 $3.84 7,654,390
2017-09-25 $3.79 $3.85 $3.66 $3.68 $3.68 3,796,492
2017-09-22 $3.78 $3.85 $3.74 $3.82 $3.82 1,871,369
2017-09-21 $3.85 $3.91 $3.78 $3.79 $3.79 1,760,867
2017-09-20 $3.92 $3.95 $3.81 $3.83 $3.83 3,399,800
2017-09-19 $4.02 $4.04 $3.91 $3.93 $3.93 3,375,672
2017-09-18 $4.01 $4.08 $3.98 $3.99 $3.99 4,459,440
2017-09-15 $4.12 $4.15 $3.92 $4.00 $4.00 11,689,875
2017-09-14 $3.92 $3.98 $3.86 $3.98 $3.98 3,805,706
2017-09-13 $3.98 $4.04 $3.90 $4.01 $4.01 5,598,766
2017-09-12 $3.71 $4.04 $3.71 $3.97 $3.97 8,857,580
2017-09-11 $3.49 $3.76 $3.49 $3.68 $3.68 9,174,093
2017-09-08 $3.44 $3.47 $3.41 $3.45 $3.45 4,355,789
2017-09-07 $3.40 $3.45 $3.36 $3.43 $3.43 3,345,727
2017-09-06 $3.40 $3.45 $3.38 $3.39 $3.39 2,487,872
2017-09-05 $3.48 $3.52 $3.38 $3.39 $3.39 4,220,173
2017-09-01 $3.45 $3.51 $3.42 $3.51 $3.51 1,615,067
2017-08-31 $3.45 $3.49 $3.42 $3.43 $3.43 1,846,311
2017-08-30 $3.41 $3.46 $3.39 $3.43 $3.43 2,211,013
2017-08-29 $3.40 $3.45 $3.35 $3.43 $3.43 2,346,543
2017-08-28 $3.42 $3.47 $3.39 $3.41 $3.41 1,567,973
2017-08-25 $3.49 $3.50 $3.40 $3.42 $3.42 2,277,369
2017-08-24 $3.45 $3.50 $3.38 $3.49 $3.49 2,812,124
2017-08-23 $3.33 $3.47 $3.33 $3.42 $3.42 2,784,637
2017-08-22 $3.39 $3.39 $3.33 $3.35 $3.35 1,872,911
2017-08-21 $3.44 $3.44 $3.35 $3.35 $3.35 2,336,255
2017-08-18 $3.40 $3.47 $3.38 $3.45 $3.45 2,065,090
2017-08-17 $3.48 $3.51 $3.42 $3.42 $3.42 2,132,726
2017-08-16 $3.48 $3.54 $3.46 $3.50 $3.50 2,394,440
2017-08-15 $3.51 $3.57 $3.47 $3.48 $3.48 2,892,363
2017-08-14 $3.49 $3.51 $3.44 $3.47 $3.47 3,574,313
2017-08-11 $3.49 $3.54 $3.43 $3.48 $3.48 2,488,703
2017-08-10 $3.59 $3.59 $3.49 $3.49 $3.49 3,548,520
2017-08-09 $3.68 $3.72 $3.55 $3.62 $3.62 3,018,684
2017-08-08 $3.55 $3.74 $3.52 $3.72 $3.72 5,215,652
2017-08-07 $3.43 $3.65 $3.42 $3.57 $3.57 7,891,439
2017-08-04 $3.34 $3.47 $3.34 $3.42 $3.42 6,916,390
2017-08-03 $3.39 $3.42 $3.32 $3.33 $3.33 6,600,607
2017-08-02 $3.60 $3.60 $3.29 $3.38 $3.38 18,241,934
2017-08-01 $3.46 $3.46 $3.37 $3.39 $3.39 6,916,390
2017-07-31 $3.38 $3.49 $3.38 $3.43 $3.43 5,780,253
2017-07-28 $3.39 $3.43 $3.36 $3.39 $3.39 1,864,737
2017-07-27 $3.39 $3.44 $3.33 $3.40 $3.40 2,926,109
2017-07-26 $3.40 $3.42 $3.34 $3.37 $3.37 3,631,252
2017-07-25 $3.45 $3.51 $3.40 $3.41 $3.41 4,898,878
2017-07-24 $3.50 $3.55 $3.40 $3.42 $3.42 3,058,367
2017-07-21 $3.52 $3.61 $3.45 $3.50 $3.50 2,864,406
2017-07-20 $3.49 $3.53 $3.45 $3.50 $3.50 2,991,820
2017-07-19 $3.43 $3.51 $3.41 $3.47 $3.47 3,785,769
2017-07-18 $3.45 $3.48 $3.39 $3.41 $3.41 3,837,738
2017-07-17 $3.56 $3.62 $3.43 $3.45 $3.45 4,912,722
2017-07-14 $3.53 $3.63 $3.51 $3.57 $3.57 6,294,770
2017-07-13 $3.47 $3.53 $3.42 $3.44 $3.44 5,624,357
2017-07-12 $3.44 $3.57 $3.44 $3.48 $3.48 5,632,331
2017-07-11 $3.59 $3.66 $3.41 $3.44 $3.44 8,859,318
2017-07-10 $3.64 $3.77 $3.56 $3.57 $3.57 9,854,028
2017-07-07 $3.67 $3.70 $3.63 $3.65 $3.65 3,033,464
2017-07-06 $3.72 $3.77 $3.65 $3.67 $3.67 3,762,173
2017-07-05 $3.77 $3.79 $3.68 $3.73 $3.73 3,829,913
2017-07-03 $3.77 $3.84 $3.75 $3.77 $3.77 2,156,278
2017-06-30 $3.75 $3.79 $3.66 $3.77 $3.77 3,907,483
2017-06-29 $3.75 $3.78 $3.65 $3.75 $3.75 4,367,590
2017-06-28 $3.72 $3.75 $3.68 $3.73 $3.73 3,729,791
2017-06-27 $3.73 $3.76 $3.67 $3.69 $3.69 4,359,845
2017-06-26 $3.69 $3.74 $3.63 $3.72 $3.72 3,252,890
2017-06-23 $3.71 $3.72 $3.62 $3.70 $3.70 5,755,249
2017-06-22 $3.50 $3.73 $3.49 $3.72 $3.72 6,365,250
2017-06-21 $3.64 $3.68 $3.49 $3.51 $3.51 4,956,194
2017-06-20 $3.66 $3.68 $3.59 $3.65 $3.65 1,830,709
2017-06-19 $3.69 $3.70 $3.60 $3.67 $3.67 3,593,141
2017-06-16 $3.66 $3.71 $3.62 $3.65 $3.65 6,242,444
2017-06-15 $3.74 $3.79 $3.70 $3.72 $3.72 3,197,041
2017-06-14 $3.78 $3.81 $3.70 $3.80 $3.80 3,196,326
2017-06-13 $3.74 $3.83 $3.74 $3.78 $3.78 3,974,869
2017-06-12 $3.59 $3.77 $3.59 $3.74 $3.74 4,723,800
2017-06-09 $3.61 $3.67 $3.55 $3.63 $3.63 5,345,022
2017-06-08 $3.50 $3.64 $3.50 $3.58 $3.58 3,564,845
2017-06-07 $3.53 $3.62 $3.46 $3.50 $3.50 3,212,168
2017-06-06 $3.56 $3.56 $3.45 $3.52 $3.52 3,838,970
2017-06-05 $3.56 $3.59 $3.53 $3.56 $3.56 1,555,782
2017-06-02 $3.65 $3.70 $3.56 $3.56 $3.56 2,629,511
2017-06-01 $3.67 $3.68 $3.63 $3.67 $3.67 2,694,522
2017-05-31 $3.53 $3.68 $3.48 $3.66 $3.66 4,542,036
2017-05-30 $3.55 $3.57 $3.52 $3.53 $3.53 1,728,910
2017-05-26 $3.58 $3.59 $3.51 $3.56 $3.56 3,094,499
2017-05-25 $3.63 $3.70 $3.57 $3.59 $3.59 2,055,772
2017-05-24 $3.70 $3.70 $3.62 $3.63 $3.63 1,208,624
2017-05-23 $3.59 $3.73 $3.57 $3.67 $3.67 3,456,126
2017-05-22 $3.65 $3.67 $3.60 $3.61 $3.61 1,520,296
2017-05-19 $3.58 $3.67 $3.53 $3.64 $3.64 2,758,848
2017-05-18 $3.68 $3.68 $3.58 $3.59 $3.59 3,393,204
2017-05-17 $3.75 $3.75 $3.61 $3.67 $3.67 4,005,804
2017-05-16 $3.73 $3.76 $3.69 $3.75 $3.75 2,432,348
2017-05-15 $3.70 $3.75 $3.70 $3.73 $3.73 2,012,059
2017-05-12 $3.68 $3.73 $3.66 $3.68 $3.68 1,790,300
2017-05-11 $3.67 $3.75 $3.65 $3.72 $3.72 2,352,400
2017-05-10 $3.68 $3.71 $3.64 $3.69 $3.69 3,388,300
2017-05-09 $3.81 $3.82 $3.65 $3.66 $3.66 5,427,400
2017-05-08 $3.78 $3.83 $3.75 $3.80 $3.80 2,194,000
2017-05-05 $3.73 $3.81 $3.72 $3.79 $3.79 2,393,000
2017-05-04 $3.81 $3.85 $3.71 $3.72 $3.72 3,200,400
2017-05-03 $3.95 $3.96 $3.75 $3.81 $3.81 6,189,800
2017-05-02 $3.77 $3.83 $3.66 $3.70 $3.70 7,660,100
2017-05-01 $3.78 $3.91 $3.54 $3.76 $3.76 12,879,100
2017-04-28 $4.11 $4.11 $4.03 $4.04 $4.04 3,374,800
2017-04-27 $4.13 $4.13 $4.06 $4.10 $4.10 2,022,900
2017-04-26 $4.11 $4.17 $4.08 $4.10 $4.10 3,015,900
2017-04-25 $4.08 $4.12 $4.06 $4.10 $4.10 2,740,944
2017-04-24 $4.11 $4.13 $4.04 $4.04 $4.04 4,482,001
2017-04-21 $4.10 $4.10 $4.05 $4.07 $4.07 2,410,889
2017-04-20 $4.04 $4.08 $4.01 $4.07 $4.07 3,781,671
2017-04-19 $4.08 $4.12 $3.95 $3.98 $3.98 7,905,347
2017-04-18 $3.94 $4.05 $3.94 $4.05 $4.05 4,358,990
2017-04-17 $4.03 $4.04 $3.92 $4.01 $4.01 7,644,845
2017-04-13 $4.12 $4.18 $3.99 $4.00 $4.00 5,561,324
2017-04-12 $4.18 $4.22 $4.11 $4.14 $4.14 7,147,952
2017-04-11 $4.10 $4.23 $4.09 $4.16 $4.16 11,583,354
2017-04-10 $4.03 $4.16 $4.01 $4.14 $4.14 9,331,006
2017-04-07 $3.99 $4.05 $3.93 $4.04 $4.04 9,904,654
2017-04-06 $3.96 $4.08 $3.94 $4.05 $4.05 5,662,403
2017-04-05 $4.11 $4.13 $3.94 $3.95 $3.95 10,455,013
2017-04-04 $4.09 $4.14 $4.06 $4.08 $4.08 4,119,807
2017-04-03 $4.12 $4.15 $4.01 $4.12 $4.12 7,793,723
2017-03-31 $4.09 $4.17 $4.07 $4.12 $4.12 7,227,200
2017-03-30 $4.04 $4.17 $4.02 $4.11 $4.11 8,513,060
2017-03-29 $4.04 $4.10 $4.01 $4.03 $4.03 7,143,123
2017-03-28 $3.98 $4.09 $3.97 $4.08 $4.08 8,802,732
2017-03-27 $3.88 $4.01 $3.85 $4.00 $4.00 7,823,183
2017-03-24 $4.05 $4.05 $3.88 $3.93 $3.93 9,243,362
2017-03-23 $3.97 $4.07 $3.91 $4.02 $4.02 5,719,168
2017-03-22 $3.91 $3.99 $3.85 $3.97 $3.97 7,121,018
2017-03-21 $4.10 $4.11 $3.92 $3.93 $3.93 11,580,483
2017-03-20 $4.15 $4.16 $4.03 $4.06 $4.06 5,303,200
2017-03-17 $4.07 $4.18 $3.99 $4.16 $4.16 17,298,300
2017-03-16 $4.04 $4.12 $4.04 $4.06 $4.06 5,579,669
2017-03-15 $3.92 $4.01 $3.89 $4.01 $4.01 6,888,858
2017-03-14 $3.95 $3.96 $3.88 $3.93 $3.93 3,797,924
2017-03-13 $4.06 $4.07 $3.95 $3.96 $3.96 6,029,928
2017-03-10 $4.00 $4.07 $3.95 $4.06 $4.06 5,671,974
2017-03-09 $4.03 $4.05 $3.92 $3.98 $3.98 10,035,543
2017-03-08 $4.17 $4.18 $4.05 $4.09 $4.09 8,113,074
2017-03-07 $4.13 $4.16 $3.99 $4.02 $4.02 8,992,048
2017-03-06 $4.01 $4.10 $3.95 $4.05 $4.05 7,082,585
2017-03-03 $4.04 $4.10 $4.01 $4.05 $4.05 3,494,868
2017-03-02 $4.15 $4.16 $4.04 $4.05 $4.05 3,292,363
2017-03-01 $4.13 $4.18 $4.08 $4.13 $4.13 5,216,644
2017-02-28 $4.07 $4.12 $3.99 $4.09 $4.09 4,297,371
2017-02-27 $4.05 $4.13 $4.02 $4.09 $4.09 4,347,855
2017-02-24 $3.95 $4.13 $3.95 $4.05 $4.05 5,030,954
2017-02-23 $3.99 $4.02 $3.86 $4.02 $4.02 6,533,047
2017-02-22 $3.91 $4.03 $3.90 $3.96 $3.96 5,408,629
2017-02-21 $3.97 $4.04 $3.95 $3.95 $3.95 4,472,245
2017-02-17 $4.10 $4.10 $3.91 $3.98 $3.98 7,067,206
2017-02-16 $3.92 $4.10 $3.92 $4.08 $4.08 10,323,614
2017-02-15 $3.75 $3.93 $3.68 $3.91 $3.91 12,659,793
2017-02-14 $3.65 $3.75 $3.62 $3.74 $3.74 5,376,154
2017-02-13 $3.48 $3.71 $3.45 $3.64 $3.64 9,081,126
2017-02-10 $3.49 $3.51 $3.41 $3.43 $3.43 11,461,145
2017-02-09 $3.39 $3.55 $3.39 $3.41 $3.41 9,190,106
2017-02-08 $3.50 $3.52 $3.37 $3.39 $3.39 10,627,216
2017-02-07 $3.52 $3.55 $3.37 $3.48 $3.48 16,182,363
2017-02-06 $3.61 $3.72 $3.48 $3.50 $3.50 10,090,725
2017-02-03 $3.49 $3.67 $3.48 $3.60 $3.60 16,878,641
2017-02-02 $3.52 $3.54 $3.39 $3.43 $3.43 11,734,388
2017-02-01 $3.43 $3.53 $3.36 $3.50 $3.50 15,071,070
2017-01-31 $3.31 $3.37 $3.23 $3.36 $3.36 11,441,250
2017-01-30 $3.41 $3.41 $3.25 $3.30 $3.30 11,127,961
2017-01-27 $3.39 $3.46 $3.32 $3.43 $3.43 9,837,384
2017-01-26 $3.46 $3.48 $3.23 $3.39 $3.39 18,147,817
2017-01-25 $3.56 $3.66 $3.45 $3.57 $3.57 10,441,965
2017-01-24 $3.76 $3.81 $3.28 $3.44 $3.44 15,805,305
2017-01-23 $3.84 $3.85 $3.74 $3.77 $3.77 4,643,592
2017-01-20 $3.83 $3.87 $3.75 $3.80 $3.80 8,863,948
2017-01-19 $3.85 $3.87 $3.77 $3.84 $3.84 7,904,259
2017-01-18 $3.86 $3.88 $3.80 $3.84 $3.84 6,359,252
2017-01-17 $3.89 $3.91 $3.83 $3.87 $3.87 4,730,425
2017-01-13 $3.88 $3.95 $3.85 $3.88 $3.88 3,999,487
2017-01-12 $3.84 $3.87 $3.81 $3.86 $3.86 4,242,916
2017-01-11 $3.87 $3.89 $3.82 $3.85 $3.85 3,832,313
2017-01-10 $3.86 $3.91 $3.80 $3.83 $3.83 5,745,023
2017-01-09 $3.91 $3.94 $3.83 $3.84 $3.84 3,732,063
2017-01-06 $3.97 $4.00 $3.92 $3.94 $3.94 2,879,348
2017-01-05 $4.00 $4.02 $3.90 $3.95 $3.95 3,963,982
2017-01-04 $3.86 $4.04 $3.86 $4.04 $4.04 5,824,350
2017-01-03 $3.90 $3.99 $3.65 $3.87 $3.87 10,631,374
2016-12-30 $3.89 $3.98 $3.81 $3.81 $3.81 7,396,225
2016-12-29 $3.86 $3.91 $3.85 $3.86 $3.86 6,588,168
2016-12-28 $4.02 $4.03 $3.85 $3.87 $3.87 5,151,497
2016-12-27 $4.04 $4.09 $3.99 $3.99 $3.99 2,586,976
2016-12-23 $4.12 $4.14 $4.03 $4.04 $4.04 2,818,619
2016-12-22 $4.21 $4.22 $3.99 $4.14 $4.14 7,535,110
2016-12-21 $4.27 $4.30 $4.18 $4.23 $4.23 5,740,565
2016-12-20 $3.88 $4.25 $3.88 $4.24 $4.24 7,414,275
2016-12-19 $3.90 $3.98 $3.82 $3.88 $3.88 4,394,932
2016-12-16 $4.00 $4.03 $3.85 $3.88 $3.88 11,779,051
2016-12-15 $4.12 $4.15 $3.87 $3.97 $3.97 11,641,148
2016-12-14 $4.23 $4.25 $4.08 $4.09 $4.09 7,450,577
2016-12-13 $4.22 $4.33 $4.20 $4.25 $4.25 7,744,358
2016-12-12 $4.22 $4.31 $4.16 $4.20 $4.20 5,307,263
2016-12-09 $4.28 $4.32 $4.17 $4.22 $4.22 5,926,271
2016-12-08 $4.31 $4.33 $4.24 $4.28 $4.28 6,324,742
2016-12-07 $4.30 $4.35 $4.27 $4.29 $4.29 3,844,945
2016-12-06 $4.24 $4.34 $4.23 $4.33 $4.33 8,387,595
2016-12-05 $4.16 $4.25 $4.14 $4.22 $4.22 7,074,514
2016-12-02 $4.17 $4.21 $4.03 $4.12 $4.12 7,115,304
2016-12-01 $4.32 $4.38 $4.16 $4.20 $4.20 7,685,347
2016-11-30 $4.28 $4.40 $4.25 $4.28 $4.28 8,155,848
2016-11-29 $4.29 $4.35 $4.25 $4.25 $4.25 7,487,530
2016-11-28 $4.31 $4.37 $4.25 $4.25 $4.25 5,435,052
2016-11-25 $4.40 $4.42 $4.29 $4.36 $4.36 2,671,868
2016-11-23 $4.36 $4.42 $4.33 $4.41 $4.41 3,692,008
2016-11-22 $4.45 $4.46 $4.25 $4.37 $4.37 4,928,885
2016-11-21 $4.42 $4.45 $4.36 $4.44 $4.44 3,077,125
2016-11-18 $4.34 $4.44 $4.33 $4.37 $4.37 7,066,899
2016-11-17 $4.30 $4.35 $4.25 $4.33 $4.33 5,409,299
2016-11-16 $4.32 $4.39 $4.29 $4.31 $4.31 5,073,351
2016-11-15 $4.27 $4.33 $4.15 $4.32 $4.32 5,466,955
2016-11-14 $4.25 $4.37 $4.24 $4.31 $4.31 7,598,020
2016-11-11 $4.07 $4.23 $4.04 $4.21 $4.21 10,008,165
2016-11-10 $4.04 $4.19 $3.94 $4.00 $4.00 11,308,911
2016-11-09 $3.96 $4.24 $3.93 $3.97 $3.97 16,477,576
2016-11-08 $4.06 $4.09 $3.93 $4.04 $4.04 8,248,738
2016-11-07 $4.11 $4.21 $3.97 $4.07 $4.07 10,463,900
2016-11-04 $4.02 $4.29 $4.01 $4.02 $4.02 11,678,112
2016-11-03 $4.15 $4.21 $4.07 $4.11 $4.11 11,072,671
2016-11-02 $4.00 $4.22 $3.99 $4.19 $4.19 13,042,038
2016-11-01 $4.16 $4.19 $3.99 $4.02 $4.02 10,498,846
2016-10-31 $4.04 $4.27 $3.98 $4.14 $4.14 17,686,596
2016-10-28 $4.33 $4.33 $3.94 $3.98 $3.98 19,340,951
2016-10-27 $4.48 $4.48 $4.13 $4.31 $4.31 26,570,207
2016-10-26 $4.51 $4.65 $4.34 $4.44 $4.44 28,309,839
2016-10-25 $4.72 $4.85 $4.55 $4.57 $4.57 29,998,586
2016-10-24 $4.95 $4.99 $4.64 $4.79 $4.79 83,388,600
2016-10-21 $5.12 $5.21 $5.07 $5.21 $5.21 5,194,958
2016-10-20 $5.22 $5.25 $5.09 $5.16 $5.16 4,965,933
2016-10-19 $5.10 $5.24 $5.09 $5.22 $5.22 6,572,866
2016-10-18 $5.09 $5.12 $5.01 $5.09 $5.09 4,990,564
2016-10-17 $5.08 $5.10 $4.99 $5.01 $5.01 5,231,984
2016-10-14 $5.12 $5.19 $5.04 $5.05 $5.05 6,393,044
2016-10-13 $5.10 $5.13 $4.91 $5.03 $5.03 8,893,230
2016-10-12 $5.24 $5.25 $5.14 $5.16 $5.16 7,602,740
2016-10-11 $5.21 $5.27 $5.11 $5.14 $5.14 7,505,760
2016-10-10 $5.15 $5.27 $5.13 $5.21 $5.21 4,878,134
2016-10-07 $5.06 $5.12 $4.99 $5.10 $5.10 7,198,549
2016-10-06 $5.15 $5.20 $5.03 $5.12 $5.12 6,777,323
2016-10-05 $4.98 $5.22 $4.97 $5.14 $5.14 8,309,785
2016-10-04 $4.97 $5.17 $4.97 $5.07 $5.07 8,997,122
2016-10-03 $4.95 $5.00 $4.91 $4.97 $4.97 7,212,099
2016-09-30 $4.94 $5.10 $4.82 $4.96 $4.96 14,570,158
2016-09-29 $4.93 $5.06 $4.81 $4.85 $4.85 9,497,644
2016-09-28 $4.88 $4.97 $4.81 $4.96 $4.96 7,133,653
2016-09-27 $4.80 $4.90 $4.66 $4.90 $4.90 8,109,420
2016-09-26 $4.82 $4.92 $4.76 $4.82 $4.82 6,510,971
2016-09-23 $4.90 $5.06 $4.87 $4.89 $4.89 5,826,273
2016-09-22 $4.95 $5.04 $4.93 $4.95 $4.95 6,067,228
2016-09-21 $4.94 $5.04 $4.86 $4.93 $4.93 7,559,717
2016-09-20 $4.90 $4.93 $4.81 $4.88 $4.88 6,004,816
2016-09-19 $4.86 $5.00 $4.81 $4.94 $4.94 9,328,110
2016-09-16 $4.95 $5.00 $4.86 $4.96 $4.96 8,834,100
2016-09-15 $4.84 $5.08 $4.82 $5.03 $5.03 7,119,600
2016-09-14 $4.74 $4.87 $4.63 $4.81 $4.81 6,584,569
2016-09-13 $4.79 $4.89 $4.65 $4.74 $4.74 6,524,929
2016-09-12 $4.80 $4.94 $4.57 $4.93 $4.93 8,005,945
2016-09-09 $4.88 $4.98 $4.81 $4.88 $4.88 8,859,985
2016-09-08 $4.77 $5.00 $4.71 $4.90 $4.90 9,422,421
2016-09-07 $4.67 $4.76 $4.61 $4.76 $4.76 9,332,670
2016-09-06 $4.85 $4.93 $4.68 $4.71 $4.71 7,409,384
2016-09-02 $4.70 $4.85 $4.62 $4.80 $4.80 8,506,051
2016-09-01 $4.73 $4.73 $4.46 $4.71 $4.71 12,053,265
2016-08-31 $5.19 $5.23 $4.55 $4.73 $4.73 20,987,473
2016-08-30 $5.00 $5.15 $5.00 $5.13 $5.13 15,058,933
2016-08-29 $4.65 $4.99 $4.64 $4.93 $4.93 17,642,716
2016-08-26 $4.42 $4.63 $4.37 $4.62 $4.62 14,827,658
2016-08-25 $4.30 $4.41 $4.24 $4.40 $4.40 8,981,235
2016-08-24 $4.09 $4.29 $4.07 $4.24 $4.24 12,713,653
2016-08-23 $3.92 $4.12 $3.91 $4.08 $4.08 5,840,187
2016-08-22 $3.89 $3.93 $3.83 $3.90 $3.90 3,256,496
2016-08-19 $3.83 $3.95 $3.80 $3.92 $3.92 5,206,273
2016-08-18 $3.83 $3.93 $3.81 $3.87 $3.87 4,003,120
2016-08-17 $3.85 $3.89 $3.79 $3.82 $3.82 6,318,438
2016-08-16 $3.69 $3.84 $3.65 $3.82 $3.82 7,297,012
2016-08-15 $3.62 $3.72 $3.59 $3.70 $3.70 4,920,869
2016-08-12 $3.54 $3.63 $3.48 $3.57 $3.57 3,978,044
2016-08-11 $3.54 $3.60 $3.48 $3.54 $3.54 3,641,176
2016-08-10 $3.61 $3.65 $3.51 $3.53 $3.53 4,472,399
2016-08-09 $3.49 $3.64 $3.47 $3.60 $3.60 8,010,585
2016-08-08 $3.50 $3.59 $3.45 $3.48 $3.48 7,733,193
2016-08-05 $3.43 $3.50 $3.37 $3.49 $3.49 8,908,732
2016-08-04 $3.51 $3.61 $3.33 $3.34 $3.34 11,772,278
2016-08-03 $3.43 $3.73 $3.32 $3.51 $3.51 33,504,400
2016-08-02 $2.80 $2.81 $2.67 $2.75 $2.75 8,602,726
2016-08-01 $2.92 $2.94 $2.77 $2.80 $2.80 5,351,113
2016-07-29 $2.82 $2.86 $2.75 $2.86 $2.86 9,327,379
2016-07-28 $2.88 $2.90 $2.80 $2.82 $2.82 4,445,453
2016-07-27 $2.94 $3.00 $2.86 $2.90 $2.90 4,862,488
2016-07-26 $2.86 $2.94 $2.85 $2.91 $2.91 2,946,232
2016-07-25 $2.90 $2.97 $2.84 $2.87 $2.87 3,341,906
2016-07-22 $2.91 $2.91 $2.82 $2.88 $2.88 2,935,567
2016-07-21 $2.88 $3.03 $2.85 $2.86 $2.86 4,907,800
2016-07-20 $2.86 $2.89 $2.80 $2.88 $2.88 3,096,288
2016-07-19 $2.85 $2.90 $2.80 $2.86 $2.86 4,187,913
2016-07-18 $2.75 $2.85 $2.72 $2.84 $2.84 3,461,312
2016-07-15 $2.78 $2.81 $2.71 $2.76 $2.76 3,410,158
2016-07-14 $2.85 $2.87 $2.75 $2.77 $2.77 5,261,339
2016-07-13 $2.79 $2.81 $2.66 $2.75 $2.75 6,111,694
2016-07-12 $2.70 $2.84 $2.70 $2.78 $2.78 9,149,206
2016-07-11 $2.64 $2.69 $2.60 $2.65 $2.65 6,171,458
2016-07-08 $2.52 $2.63 $2.52 $2.57 $2.57 5,897,224
2016-07-07 $2.41 $2.56 $2.39 $2.43 $2.43 9,553,848
2016-07-06 $2.38 $2.38 $2.26 $2.35 $2.35 11,463,861
2016-07-05 $2.52 $2.56 $2.31 $2.38 $2.38 13,468,980
2016-07-01 $2.58 $2.63 $2.55 $2.58 $2.58 6,802,821
2016-06-30 $2.67 $2.70 $2.52 $2.58 $2.58 8,730,931
2016-06-29 $2.68 $2.68 $2.56 $2.65 $2.65 9,234,215
2016-06-28 $2.67 $2.74 $2.55 $2.60 $2.60 10,488,140
2016-06-27 $3.00 $3.10 $2.53 $2.56 $2.56 18,016,621
2016-06-24 $3.08 $3.22 $2.99 $3.05 $3.05 41,167,438
2016-06-23 $3.27 $3.39 $3.26 $3.36 $3.36 5,442,208
2016-06-22 $3.28 $3.35 $3.22 $3.23 $3.23 5,975,500
2016-06-21 $3.21 $3.30 $3.19 $3.30 $3.30 5,098,618
2016-06-20 $3.27 $3.35 $3.20 $3.22 $3.22 6,530,438
2016-06-17 $3.04 $3.17 $3.00 $3.11 $3.11 10,750,125
2016-06-16 $3.10 $3.11 $2.92 $3.01 $3.01 8,641,474
2016-06-15 $3.10 $3.23 $3.10 $3.15 $3.15 5,491,170
2016-06-14 $3.28 $3.37 $3.06 $3.08 $3.08 7,861,808
2016-06-13 $3.31 $3.53 $3.27 $3.27 $3.27 7,684,043
2016-06-10 $3.43 $3.45 $3.26 $3.37 $3.37 6,847,226
2016-06-09 $3.60 $3.62 $3.47 $3.48 $3.48 6,171,155
2016-06-08 $3.74 $3.76 $3.60 $3.64 $3.64 3,585,152
2016-06-07 $3.72 $3.72 $3.61 $3.72 $3.72 9,181,952
2016-06-06 $3.55 $3.70 $3.49 $3.68 $3.68 4,099,457
2016-06-03 $3.56 $3.56 $3.45 $3.51 $3.51 5,246,962
2016-06-02 $3.57 $3.60 $3.51 $3.57 $3.57 5,171,118
2016-06-01 $3.64 $3.68 $3.53 $3.55 $3.55 7,110,815
2016-05-31 $3.72 $3.82 $3.67 $3.70 $3.70 5,544,856
2016-05-27 $3.56 $3.70 $3.56 $3.67 $3.67 3,328,364
2016-05-26 $3.76 $3.78 $3.52 $3.57 $3.57 4,941,160
2016-05-25 $3.70 $3.83 $3.67 $3.76 $3.76 4,407,979
2016-05-24 $3.63 $3.70 $3.52 $3.65 $3.65 4,650,017
2016-05-23 $3.61 $3.64 $3.53 $3.58 $3.58 3,353,841
2016-05-20 $3.55 $3.69 $3.54 $3.62 $3.62 3,639,033
2016-05-19 $3.59 $3.69 $3.47 $3.52 $3.52 4,238,251
2016-05-18 $3.46 $3.72 $3.46 $3.62 $3.62 6,910,358
2016-05-17 $3.45 $3.61 $3.42 $3.49 $3.49 6,522,321
2016-05-16 $3.60 $3.63 $3.42 $3.46 $3.46 6,323,561
2016-05-13 $3.65 $3.74 $3.55 $3.56 $3.56 3,797,220
2016-05-12 $3.84 $3.88 $3.57 $3.66 $3.66 7,474,527
2016-05-11 $3.76 $3.97 $3.72 $3.82 $3.82 6,140,560
2016-05-10 $3.69 $3.86 $3.65 $3.81 $3.81 4,658,706
2016-05-09 $3.78 $3.80 $3.50 $3.68 $3.68 9,471,120
2016-05-06 $3.82 $3.95 $3.79 $3.81 $3.81 9,405,911
2016-05-05 $4.01 $4.09 $3.84 $3.89 $3.89 8,571,700
2016-05-04 $3.97 $4.20 $3.90 $3.99 $3.99 12,740,630
2016-05-03 $3.92 $4.17 $3.76 $4.06 $4.06 17,362,980
2016-05-02 $3.61 $4.09 $3.54 $4.06 $4.06 23,535,258
2016-04-29 $3.21 $3.48 $3.16 $3.43 $3.43 20,843,336
2016-04-28 $2.94 $3.02 $2.83 $2.86 $2.86 10,657,861
2016-04-27 $2.93 $3.03 $2.90 $2.95 $2.95 7,944,198
2016-04-26 $2.91 $2.95 $2.80 $2.94 $2.94 8,374,710
2016-04-25 $2.94 $2.95 $2.80 $2.89 $2.89 5,967,060
2016-04-22 $2.90 $3.00 $2.89 $2.99 $2.99 5,597,703
2016-04-21 $2.90 $2.97 $2.87 $2.89 $2.89 5,232,946
2016-04-20 $2.73 $2.89 $2.73 $2.89 $2.89 5,732,522
2016-04-19 $2.67 $2.77 $2.65 $2.73 $2.73 5,938,687
2016-04-18 $2.59 $2.70 $2.51 $2.66 $2.66 8,334,133
2016-04-15 $2.77 $2.82 $2.59 $2.64 $2.64 8,214,146
2016-04-14 $2.77 $2.83 $2.75 $2.77 $2.77 7,458,154
2016-04-13 $2.65 $2.82 $2.65 $2.78 $2.78 7,277,841
2016-04-12 $2.52 $2.61 $2.43 $2.60 $2.60 6,586,421
2016-04-11 $2.57 $2.60 $2.50 $2.51 $2.51 5,634,924
2016-04-08 $2.58 $2.60 $2.51 $2.54 $2.54 4,338,939
2016-04-07 $2.61 $2.68 $2.50 $2.50 $2.50 5,356,024
2016-04-06 $2.64 $2.69 $2.59 $2.64 $2.64 5,524,954
2016-04-05 $2.68 $2.69 $2.55 $2.60 $2.60 6,380,362
2016-04-04 $2.75 $2.78 $2.68 $2.70 $2.70 4,396,167
2016-04-01 $2.78 $2.79 $2.68 $2.74 $2.74 4,776,047
2016-03-31 $2.74 $2.77 $2.68 $2.73 $2.73 3,927,369
2016-03-30 $2.81 $2.90 $2.71 $2.74 $2.74 5,548,629
2016-03-29 $2.70 $2.85 $2.55 $2.79 $2.79 5,822,820
2016-03-28 $2.68 $2.76 $2.68 $2.69 $2.69 5,745,084
2016-03-24 $2.78 $2.78 $2.53 $2.67 $2.67 11,066,711
2016-03-23 $3.04 $3.05 $2.81 $2.81 $2.81 6,809,848
2016-03-22 $3.27 $3.29 $2.97 $3.05 $3.05 9,631,919
2016-03-21 $3.03 $3.34 $3.00 $3.26 $3.26 12,286,245
2016-03-18 $2.97 $3.03 $2.86 $3.03 $3.03 18,364,841
2016-03-17 $2.94 $2.99 $2.79 $2.95 $2.95 4,927,508
2016-03-16 $2.78 $2.82 $2.71 $2.81 $2.81 4,945,628
2016-03-15 $2.93 $2.93 $2.67 $2.72 $2.72 6,587,866
2016-03-14 $2.80 $2.93 $2.76 $2.92 $2.92 7,592,009
2016-03-11 $2.73 $2.84 $2.54 $2.80 $2.80 7,108,078
2016-03-10 $2.84 $2.85 $2.58 $2.68 $2.68 7,557,798
2016-03-09 $2.82 $2.87 $2.68 $2.79 $2.79 5,123,458
2016-03-08 $2.95 $3.04 $2.70 $2.75 $2.75 9,448,690
2016-03-07 $2.91 $3.06 $2.81 $2.98 $2.98 9,640,313
2016-03-04 $2.87 $3.07 $2.76 $2.88 $2.88 13,981,793
2016-03-03 $2.52 $2.80 $2.44 $2.70 $2.70 12,157,776
2016-03-02 $2.36 $2.49 $2.30 $2.48 $2.48 10,746,198
2016-03-01 $2.10 $2.35 $2.10 $2.32 $2.32 8,001,703
2016-02-29 $2.00 $2.24 $1.98 $2.12 $2.12 12,612,331
2016-02-26 $2.01 $2.18 $1.98 $2.18 $2.18 8,154,665
2016-02-25 $1.96 $2.00 $1.89 $1.97 $1.97 4,017,379
2016-02-24 $1.95 $1.96 $1.83 $1.94 $1.94 5,565,954
2016-02-23 $1.99 $2.03 $1.93 $1.97 $1.97 4,964,875
2016-02-22 $1.97 $2.07 $1.97 $2.01 $2.01 5,877,182
2016-02-19 $2.04 $2.04 $1.92 $1.93 $1.93 4,105,228
2016-02-18 $2.00 $2.09 $1.91 $2.04 $2.04 5,716,130
2016-02-17 $1.81 $2.02 $1.81 $1.93 $1.93 9,697,674
2016-02-16 $1.79 $1.82 $1.74 $1.79 $1.79 7,439,640
2016-02-12 $1.70 $1.82 $1.68 $1.70 $1.70 15,886,647
2016-02-11 $1.67 $1.71 $1.57 $1.61 $1.61 8,936,244
2016-02-10 $1.67 $1.88 $1.66 $1.73 $1.73 10,552,279
2016-02-09 $1.78 $1.91 $1.63 $1.67 $1.67 16,038,528
2016-02-08 $2.12 $2.12 $1.77 $1.86 $1.86 18,187,842
2016-02-05 $2.23 $2.31 $2.01 $2.18 $2.18 27,255,949
2016-02-04 $2.48 $2.79 $2.45 $2.79 $2.79 13,175,178
2016-02-03 $2.58 $2.63 $2.40 $2.48 $2.48 7,120,497
2016-02-02 $2.65 $2.68 $2.55 $2.55 $2.55 4,938,735
2016-02-01 $2.74 $2.74 $2.61 $2.70 $2.70 7,574,246
2016-01-29 $2.69 $2.86 $2.55 $2.78 $2.78 12,487,491
2016-01-28 $2.34 $2.64 $2.29 $2.62 $2.62 7,982,553
2016-01-27 $2.24 $2.36 $2.22 $2.27 $2.27 6,517,243
2016-01-26 $2.27 $2.31 $2.21 $2.25 $2.25 5,593,041
2016-01-25 $2.41 $2.45 $2.21 $2.22 $2.22 6,725,568
2016-01-22 $2.43 $2.54 $2.32 $2.46 $2.46 5,926,122
2016-01-21 $2.51 $2.59 $2.39 $2.41 $2.41 6,857,883
2016-01-20 $2.30 $2.55 $2.20 $2.52 $2.52 12,702,228
2016-01-19 $2.53 $2.58 $2.33 $2.35 $2.35 7,018,678
2016-01-15 $2.32 $2.52 $2.29 $2.48 $2.48 12,197,261
2016-01-14 $2.45 $2.51 $2.24 $2.46 $2.46 16,360,098
2016-01-13 $2.58 $2.65 $2.32 $2.40 $2.40 15,779,204
2016-01-12 $2.81 $2.85 $2.33 $2.52 $2.52 23,247,674
2016-01-11 $3.15 $3.16 $2.58 $2.77 $2.77 13,531,384
2016-01-08 $3.25 $3.27 $3.04 $3.09 $3.09 5,310,671
2016-01-07 $3.38 $3.42 $3.17 $3.18 $3.18 7,145,768
2016-01-06 $3.55 $3.56 $3.40 $3.50 $3.50 5,882,152
2016-01-05 $3.83 $3.85 $3.63 $3.64 $3.64 6,580,844
2016-01-04 $3.66 $3.88 $3.61 $3.80 $3.80 8,654,780
2015-12-31 $3.70 $3.82 $3.67 $3.73 $3.73 5,625,496
2015-12-30 $3.78 $3.88 $3.74 $3.75 $3.75 4,127,512
2015-12-29 $3.85 $3.90 $3.77 $3.80 $3.80 4,147,881
2015-12-28 $3.90 $3.91 $3.75 $3.79 $3.79 3,884,402
2015-12-24 $3.88 $3.99 $3.83 $3.93 $3.93 4,331,079
2015-12-23 $3.53 $3.91 $3.52 $3.90 $3.90 9,232,592
2015-12-22 $3.61 $3.62 $3.47 $3.47 $3.47 7,426,629
2015-12-21 $3.54 $3.61 $3.46 $3.58 $3.58 5,923,236
2015-12-18 $3.64 $3.66 $3.48 $3.52 $3.52 9,273,964
2015-12-17 $4.00 $4.06 $3.64 $3.64 $3.64 9,735,076
2015-12-16 $3.86 $4.03 $3.83 $3.99 $3.99 7,597,070
2015-12-15 $3.74 $3.87 $3.73 $3.80 $3.80 4,893,716
2015-12-14 $3.82 $3.87 $3.64 $3.66 $3.66 7,489,533
2015-12-11 $3.98 $3.98 $3.79 $3.81 $3.81 7,097,915
2015-12-10 $4.00 $4.12 $3.95 $4.04 $4.04 5,676,541
2015-12-09 $4.17 $4.30 $3.95 $3.98 $3.98 12,035,015
2015-12-08 $4.44 $4.48 $4.16 $4.18 $4.18 10,298,245
2015-12-07 $4.60 $4.61 $4.38 $4.50 $4.50 7,489,968
2015-12-04 $4.73 $4.74 $4.55 $4.59 $4.59 6,256,625
2015-12-03 $4.78 $4.88 $4.66 $4.71 $4.71 8,283,668
2015-12-02 $4.94 $5.00 $4.71 $4.71 $4.71 7,815,638
2015-12-01 $5.06 $5.08 $4.93 $4.96 $4.96 5,378,170
2015-11-30 $4.98 $5.08 $4.92 $5.05 $5.05 4,508,143
2015-11-27 $5.09 $5.11 $4.90 $4.97 $4.97 2,597,800
2015-11-25 $5.08 $5.16 $5.05 $5.10 $5.10 3,867,902
2015-11-24 $5.00 $5.15 $4.96 $5.10 $5.10 7,311,902
2015-11-23 $5.05 $5.11 $5.00 $5.03 $5.03 9,995,539
2015-11-20 $4.78 $5.08 $4.78 $5.06 $5.06 8,783,645
2015-11-19 $4.71 $4.84 $4.64 $4.78 $4.78 6,991,083
2015-11-18 $4.67 $4.84 $4.64 $4.72 $4.72 10,858,597
2015-11-17 $4.82 $4.82 $4.63 $4.63 $4.63 85,663,930
2015-11-16 $4.62 $4.85 $4.58 $4.84 $4.84 7,316,661
2015-11-13 $4.60 $4.75 $4.57 $4.68 $4.68 7,486,856
2015-11-12 $4.69 $4.75 $4.59 $4.61 $4.61 7,115,278
2015-11-11 $4.78 $4.80 $4.65 $4.74 $4.74 4,812,105
2015-11-10 $4.75 $4.82 $4.64 $4.76 $4.76 7,254,925
2015-11-09 $4.74 $4.86 $4.72 $4.75 $4.75 6,702,275
2015-11-06 $4.50 $4.80 $4.46 $4.73 $4.73 12,265,121
2015-11-05 $4.51 $4.61 $4.42 $4.42 $4.42 9,787,291
2015-11-04 $4.72 $4.85 $4.44 $4.53 $4.53 16,924,289
2015-11-03 $4.84 $4.95 $4.83 $4.85 $4.85 7,278,013
2015-11-02 $4.65 $4.88 $4.65 $4.87 $4.87 6,613,784
2015-10-30 $5.05 $5.07 $4.55 $4.68 $4.68 15,042,857
2015-10-29 $5.26 $5.36 $5.19 $5.22 $5.22 5,499,696
2015-10-28 $4.79 $5.29 $4.78 $5.27 $5.27 9,408,005
2015-10-27 $4.82 $4.87 $4.60 $4.78 $4.78 6,882,136
2015-10-26 $4.95 $4.98 $4.82 $4.88 $4.88 4,154,244
2015-10-23 $4.90 $4.98 $4.75 $4.95 $4.95 8,041,789
2015-10-22 $4.98 $5.09 $4.81 $4.83 $4.83 6,950,036
2015-10-21 $5.10 $5.12 $4.91 $4.94 $4.94 4,029,776
2015-10-20 $5.01 $5.13 $4.93 $5.07 $5.07 7,202,460
2015-10-19 $4.88 $5.12 $4.88 $5.01 $5.01 5,090,241
2015-10-16 $5.28 $5.32 $4.77 $5.06 $5.06 13,547,707
2015-10-15 $5.22 $5.54 $5.21 $5.49 $5.49 4,737,345
2015-10-14 $5.23 $5.29 $5.12 $5.19 $5.19 3,947,014
2015-10-13 $5.25 $5.38 $5.19 $5.22 $5.22 3,929,237
2015-10-12 $5.42 $5.43 $5.20 $5.29 $5.29 4,795,406
2015-10-09 $5.63 $5.75 $5.36 $5.41 $5.41 5,444,841
2015-10-08 $5.47 $5.65 $5.38 $5.64 $5.64 6,899,457
2015-10-07 $5.23 $5.52 $5.21 $5.50 $5.50 9,278,347
2015-10-06 $4.88 $5.18 $4.86 $5.18 $5.18 8,119,036
2015-10-05 $4.76 $4.94 $4.75 $4.88 $4.88 7,095,117
2015-10-02 $4.54 $4.72 $4.46 $4.71 $4.71 6,873,948
2015-10-01 $4.66 $4.93 $4.61 $4.67 $4.67 9,811,300
2015-09-30 $4.66 $4.74 $4.58 $4.62 $4.62 5,667,344
2015-09-29 $4.52 $4.59 $4.38 $4.57 $4.57 5,116,376
2015-09-28 $4.88 $4.91 $4.49 $4.51 $4.51 6,454,257
2015-09-25 $4.83 $4.96 $4.77 $4.95 $4.95 10,176,538
2015-09-24 $4.56 $4.75 $4.43 $4.75 $4.75 10,461,727
2015-09-23 $4.75 $4.80 $4.56 $4.62 $4.62 6,404,304
2015-09-22 $4.79 $4.84 $4.69 $4.73 $4.73 7,232,614
2015-09-21 $4.87 $4.93 $4.83 $4.89 $4.89 8,288,527
2015-09-18 $4.96 $4.97 $4.75 $4.82 $4.82 12,857,177
2015-09-17 $5.19 $5.21 $5.01 $5.03 $5.03 6,513,672
2015-09-16 $5.08 $5.22 $5.06 $5.21 $5.21 3,928,058
2015-09-15 $5.05 $5.11 $5.03 $5.08 $5.08 4,014,515
2015-09-14 $5.09 $5.13 $4.99 $5.01 $5.01 3,705,772
2015-09-11 $5.04 $5.11 $5.01 $5.10 $5.10 4,122,173
2015-09-10 $5.05 $5.15 $5.01 $5.09 $5.09 5,231,610
2015-09-09 $5.17 $5.29 $5.01 $5.03 $5.03 6,738,206
2015-09-08 $5.10 $5.13 $4.96 $5.11 $5.11 6,969,706
2015-09-04 $5.05 $5.11 $5.00 $5.02 $5.02 4,627,768
2015-09-03 $5.13 $5.31 $5.03 $5.14 $5.14 6,470,068
2015-09-02 $4.91 $5.07 $4.74 $5.05 $5.05 9,454,024
2015-09-01 $5.05 $5.16 $4.78 $4.85 $4.85 11,726,864
2015-08-31 $5.11 $5.27 $5.01 $5.18 $5.18 6,866,682
2015-08-28 $5.00 $5.25 $5.00 $5.17 $5.17 8,337,968
2015-08-27 $4.82 $5.15 $4.80 $5.05 $5.05 14,019,245
2015-08-26 $4.54 $4.68 $4.42 $4.65 $4.65 8,942,433
2015-08-25 $4.69 $4.72 $4.36 $4.36 $4.36 9,144,344
2015-08-24 $4.34 $4.66 $4.23 $4.38 $4.38 11,855,169
2015-08-21 $4.74 $4.77 $4.59 $4.59 $4.59 8,550,129
2015-08-20 $4.96 $5.01 $4.73 $4.77 $4.77 7,658,963
2015-08-19 $5.01 $5.03 $4.90 $4.94 $4.94 5,968,629
2015-08-18 $5.25 $5.26 $4.97 $5.03 $5.03 5,730,201
2015-08-17 $5.23 $5.34 $5.21 $5.25 $5.25 3,508,470
2015-08-14 $5.22 $5.30 $5.21 $5.29 $5.29 3,510,051
2015-08-13 $5.24 $5.33 $5.19 $5.22 $5.22 5,633,393
2015-08-12 $5.15 $5.28 $5.07 $5.27 $5.27 7,004,272

Genworth Financial Inc - Class A (GNW) News Headlines

Recent Genworth Financial Inc - Class A (GNW) 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.