Western Asset High Income Opportunity Fund Inc (HIO) Exchange: NYSE

  1. Profile
  2. Western Asset High Income Opportunity Fund Inc (HIO)

Data as of Oct. 8, 2025

$3.84 ($0.01) 0.26%

Western Asset High Income Opportunity Fund Inc - Daily Information
Click for more stock information on Western Asset High Income Opportunity Fund Inc.
Daily Information Data
Date Oct. 8, 2025
Open $3.84
Previous Close $3.84
High $3.86
Low $3.84
Adjusted Open $3.84
Previous Adjusted Close $3.84
Adjusted High $3.86
Adjusted Low $3.84
Invest in Western Asset High Income Opportunity Fund Inc (HIO)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for Western Asset High Income Opportunity Fund Inc (HIO)
Date Open High Low Close Adj.Close Volume
2025-10-08 $3.84 $3.86 $3.84 $3.84 $3.84 302,110
2025-10-07 $3.82 $3.86 $3.82 $3.83 $3.83 440,070
2025-10-06 $3.83 $3.84 $3.78 $3.82 $3.82 1,139,352
2025-10-03 $3.86 $3.88 $3.83 $3.83 $3.83 841,427
2025-10-02 $3.88 $3.89 $3.87 $3.89 $3.89 694,342
2025-10-01 $3.84 $3.88 $3.84 $3.88 $3.88 839,225
2025-09-30 $3.81 $3.84 $3.81 $3.84 $3.84 768,552
2025-09-29 $3.83 $3.84 $3.81 $3.81 $3.81 990,255
2025-09-26 $3.86 $3.90 $3.81 $3.82 $3.82 3,539,165
2025-09-25 $3.95 $3.96 $3.91 $3.94 $3.94 420,035
2025-09-24 $3.98 $4.00 $3.94 $3.95 $3.95 411,450
2025-09-23 $3.98 $4.00 $3.98 $3.98 $3.98 178,066
2025-09-22 $4.03 $4.04 $4.01 $4.02 $3.98 228,709
2025-09-19 $4.04 $4.04 $4.03 $4.03 $3.99 200,170
2025-09-18 $4.04 $4.05 $4.00 $4.04 $4.00 279,573
2025-09-17 $4.02 $4.04 $3.99 $4.04 $4.00 540,842
2025-09-16 $3.99 $4.02 $3.98 $4.01 $3.97 331,632
2025-09-15 $3.98 $3.99 $3.97 $3.98 $3.94 323,426
2025-09-12 $3.96 $3.98 $3.95 $3.97 $3.93 227,954
2025-09-11 $3.95 $3.96 $3.95 $3.95 $3.92 192,928
2025-09-10 $3.96 $3.96 $3.95 $3.96 $3.92 212,682
2025-09-09 $3.97 $3.97 $3.95 $3.95 $3.92 311,459
2025-09-08 $3.95 $3.98 $3.95 $3.96 $3.92 203,814
2025-09-05 $3.95 $3.96 $3.94 $3.94 $3.91 189,540
2025-09-04 $3.93 $3.95 $3.93 $3.94 $3.91 250,384
2025-09-03 $3.95 $3.97 $3.93 $3.93 $3.90 240,618
2025-09-02 $3.95 $3.96 $3.94 $3.95 $3.92 227,485
2025-08-29 $3.95 $3.98 $3.95 $3.98 $3.98 267,788
2025-08-28 $3.94 $3.94 $3.93 $3.94 $3.94 178,253
2025-08-27 $3.93 $3.94 $3.92 $3.94 $3.94 169,118
2025-08-26 $3.91 $3.93 $3.90 $3.93 $3.93 288,502
2025-08-25 $3.92 $3.93 $3.91 $3.91 $3.91 317,252
2025-08-22 $3.90 $3.93 $3.90 $3.91 $3.91 322,198
2025-08-21 $3.95 $3.95 $3.93 $3.94 $3.90 178,390
2025-08-20 $3.93 $3.95 $3.93 $3.94 $3.90 263,954
2025-08-19 $3.94 $3.97 $3.93 $3.95 $3.95 375,594
2025-08-18 $3.95 $3.96 $3.94 $3.94 $3.94 234,403
2025-08-15 $3.96 $3.97 $3.94 $3.94 $3.94 244,848
2025-08-14 $3.95 $3.97 $3.95 $3.96 $3.96 300,051
2025-08-13 $3.97 $3.98 $3.96 $3.98 $3.98 183,074
2025-08-12 $3.96 $3.98 $3.94 $3.95 $3.95 356,770
2025-08-11 $3.98 $3.98 $3.95 $3.97 $3.97 185,489
2025-08-08 $3.97 $3.98 $3.95 $3.96 $3.96 205,685
2025-08-07 $3.97 $3.98 $3.96 $3.98 $3.98 208,467
2025-08-06 $3.95 $3.98 $3.94 $3.97 $3.97 178,324
2025-08-05 $3.98 $3.98 $3.95 $3.95 $3.95 198,177
2025-08-04 $3.97 $3.97 $3.95 $3.97 $3.97 261,716
2025-08-01 $3.98 $3.98 $3.94 $3.95 $3.95 275,168
2025-07-31 $3.96 $3.97 $3.94 $3.96 $3.96 313,318
2025-07-30 $3.95 $3.97 $3.94 $3.94 $3.94 211,222
2025-07-29 $3.96 $3.97 $3.96 $3.96 $3.96 75,148
2025-07-28 $3.97 $3.99 $3.95 $3.96 $3.96 338,208
2025-07-25 $4.00 $4.00 $3.97 $3.99 $3.99 187,504
2025-07-24 $3.98 $3.99 $3.97 $3.98 $3.98 122,271
2025-07-23 $4.01 $4.02 $3.99 $4.01 $3.97 312,675
2025-07-22 $4.00 $4.03 $4.00 $4.00 $3.96 215,693
2025-07-21 $4.00 $4.03 $3.99 $4.02 $3.98 338,274
2025-07-18 $4.00 $4.01 $3.97 $3.99 $3.95 655,490
2025-07-17 $4.03 $4.03 $4.00 $4.00 $3.96 423,939
2025-07-16 $4.02 $4.03 $4.00 $4.03 $3.99 323,068
2025-07-15 $4.02 $4.03 $4.01 $4.01 $3.97 228,388
2025-07-14 $4.01 $4.03 $4.00 $4.03 $3.99 387,890
2025-07-11 $4.00 $4.01 $3.99 $4.00 $3.96 149,484
2025-07-10 $4.03 $4.03 $3.99 $4.01 $3.97 209,701
2025-07-09 $4.01 $4.03 $4.00 $4.03 $3.99 213,805
2025-07-08 $4.00 $4.03 $3.99 $4.00 $3.96 150,132
2025-07-07 $4.00 $4.01 $3.97 $4.00 $3.96 214,178
2025-07-03 $4.01 $4.01 $3.98 $4.00 $3.96 308,695
2025-07-02 $3.99 $4.01 $3.98 $4.01 $3.97 283,285
2025-07-01 $3.99 $3.99 $3.96 $3.99 $3.95 260,870
2025-06-30 $3.94 $3.98 $3.94 $3.98 $3.94 353,641
2025-06-27 $3.95 $3.96 $3.93 $3.94 $3.94 511,930
2025-06-26 $3.94 $3.95 $3.92 $3.94 $3.94 128,751
2025-06-25 $3.93 $3.94 $3.91 $3.94 $3.94 143,176
2025-06-24 $3.90 $3.94 $3.90 $3.92 $3.92 168,481
2025-06-23 $3.89 $3.90 $3.88 $3.90 $3.90 257,326
2025-06-20 $3.93 $3.94 $3.92 $3.93 $3.93 191,371
2025-06-18 $3.93 $3.93 $3.91 $3.92 $3.92 331,392
2025-06-17 $3.91 $3.93 $3.90 $3.93 $3.93 728,712
2025-06-16 $3.91 $3.92 $3.90 $3.90 $3.90 259,561
2025-06-13 $3.89 $3.91 $3.88 $3.90 $3.90 251,309
2025-06-12 $3.89 $3.91 $3.88 $3.89 $3.89 254,301
2025-06-11 $3.89 $3.89 $3.88 $3.89 $3.89 166,391
2025-06-10 $3.89 $3.89 $3.87 $3.88 $3.88 298,080
2025-06-09 $3.88 $3.89 $3.87 $3.88 $3.88 148,764
2025-06-06 $3.89 $3.89 $3.86 $3.87 $3.87 320,181
2025-06-05 $3.90 $3.91 $3.86 $3.88 $3.88 484,431
2025-06-04 $3.90 $3.92 $3.88 $3.89 $3.89 199,085
2025-06-03 $3.90 $3.90 $3.88 $3.88 $3.88 451,076
2025-06-02 $3.87 $3.90 $3.87 $3.90 $3.90 407,058
2025-05-30 $3.87 $3.88 $3.85 $3.88 $3.88 272,240
2025-05-29 $3.85 $3.87 $3.84 $3.86 $3.86 284,177
2025-05-28 $3.85 $3.86 $3.84 $3.86 $3.86 177,214
2025-05-27 $3.84 $3.86 $3.82 $3.84 $3.84 261,906
2025-05-23 $3.82 $3.84 $3.81 $3.82 $3.82 179,870
2025-05-22 $3.82 $3.84 $3.79 $3.84 $3.84 303,883
2025-05-21 $3.87 $3.90 $3.84 $3.84 $3.84 371,856
2025-05-20 $3.89 $3.90 $3.87 $3.88 $3.88 250,438
2025-05-19 $3.91 $3.92 $3.85 $3.89 $3.89 744,017
2025-05-16 $3.91 $3.92 $3.89 $3.91 $3.91 239,712
2025-05-15 $3.88 $3.91 $3.88 $3.89 $3.89 236,745
2025-05-14 $3.91 $3.92 $3.87 $3.89 $3.89 243,612
2025-05-13 $3.90 $3.90 $3.88 $3.90 $3.90 298,997
2025-05-12 $3.88 $3.90 $3.86 $3.88 $3.88 254,164
2025-05-09 $3.84 $3.86 $3.84 $3.85 $3.85 231,723
2025-05-08 $3.82 $3.85 $3.82 $3.82 $3.82 311,288
2025-05-07 $3.81 $3.84 $3.80 $3.82 $3.82 380,232
2025-05-06 $3.85 $3.87 $3.80 $3.82 $3.82 286,662
2025-05-05 $3.88 $3.88 $3.84 $3.85 $3.85 177,237
2025-05-02 $3.86 $3.88 $3.83 $3.87 $3.87 301,964
2025-05-01 $3.85 $3.86 $3.82 $3.83 $3.83 399,480
2025-04-30 $3.82 $3.85 $3.80 $3.83 $3.83 420,256
2025-04-29 $3.81 $3.83 $3.80 $3.82 $3.82 325,664
2025-04-28 $3.80 $3.82 $3.76 $3.81 $3.81 410,132
2025-04-25 $3.78 $3.79 $3.77 $3.78 $3.78 343,790
2025-04-24 $3.77 $3.80 $3.77 $3.78 $3.78 275,189
2025-04-23 $3.77 $3.79 $3.75 $3.78 $3.78 501,750
2025-04-22 $3.73 $3.76 $3.72 $3.74 $3.71 262,712
2025-04-21 $3.73 $3.73 $3.71 $3.73 $3.70 280,466
2025-04-17 $3.75 $3.76 $3.74 $3.76 $3.73 154,591
2025-04-16 $3.74 $3.75 $3.72 $3.74 $3.71 311,517
2025-04-15 $3.71 $3.77 $3.71 $3.75 $3.72 282,153
2025-04-14 $3.74 $3.77 $3.71 $3.73 $3.70 242,699
2025-04-11 $3.70 $3.72 $3.63 $3.69 $3.66 490,762
2025-04-10 $3.81 $3.83 $3.65 $3.70 $3.67 641,671
2025-04-09 $3.65 $3.84 $3.59 $3.82 $3.78 1,113,129
2025-04-08 $3.62 $3.71 $3.61 $3.70 $3.67 1,294,790
2025-04-07 $3.39 $3.57 $3.36 $3.55 $3.52 1,748,599
2025-04-04 $3.82 $3.82 $3.54 $3.60 $3.60 2,409,338
2025-04-03 $3.91 $3.92 $3.84 $3.84 $3.84 1,200,472
2025-04-02 $3.98 $4.00 $3.94 $3.95 $3.95 994,340
2025-04-01 $4.01 $4.01 $3.97 $4.00 $4.00 439,653
2025-03-31 $4.01 $4.03 $3.98 $3.98 $3.98 684,725
2025-03-28 $4.03 $4.03 $3.99 $4.01 $4.01 276,598
2025-03-27 $4.03 $4.04 $4.00 $4.02 $4.02 432,402
2025-03-26 $4.03 $4.03 $4.02 $4.03 $4.03 407,297
2025-03-25 $4.06 $4.07 $4.02 $4.03 $4.03 391,199
2025-03-24 $4.06 $4.06 $4.04 $4.06 $4.06 437,938
2025-03-21 $4.05 $4.08 $4.04 $4.07 $4.07 638,353
2025-03-20 $4.06 $4.08 $4.03 $4.05 $4.05 392,065
2025-03-19 $4.08 $4.11 $4.05 $4.06 $4.06 585,394
2025-03-18 $4.09 $4.10 $4.06 $4.08 $4.08 486,191
2025-03-17 $4.05 $4.08 $4.05 $4.08 $4.08 335,269
2025-03-14 $4.06 $4.07 $4.04 $4.07 $4.07 486,906
2025-03-13 $4.09 $4.09 $4.01 $4.03 $4.03 550,512
2025-03-12 $4.13 $4.13 $4.06 $4.09 $4.09 437,877
2025-03-11 $4.13 $4.13 $4.08 $4.10 $4.10 798,695
2025-03-10 $4.14 $4.14 $4.10 $4.11 $4.11 546,901
2025-03-07 $4.14 $4.15 $4.10 $4.13 $4.13 740,932
2025-03-06 $4.11 $4.13 $4.08 $4.11 $4.11 725,877
2025-03-05 $4.06 $4.13 $4.05 $4.11 $4.11 1,851,748
2025-03-04 $4.07 $4.09 $4.03 $4.04 $4.04 981,780
2025-03-03 $4.11 $4.11 $4.05 $4.07 $4.07 728,987
2025-02-28 $4.04 $4.07 $4.03 $4.04 $4.04 782,809
2025-02-27 $4.04 $4.04 $4.00 $4.02 $4.02 600,012
2025-02-26 $4.01 $4.02 $3.97 $4.00 $4.00 380,406
2025-02-25 $4.00 $4.01 $3.98 $3.99 $3.99 225,471
2025-02-24 $3.99 $4.03 $3.99 $3.99 $3.99 307,177
2025-02-21 $4.01 $4.03 $3.99 $4.01 $4.01 203,715
2025-02-20 $4.03 $4.04 $4.03 $4.03 $3.99 199,566
2025-02-19 $4.05 $4.05 $4.03 $4.04 $4.00 436,789
2025-02-18 $4.00 $4.03 $3.99 $4.03 $3.99 440,155
2025-02-14 $3.98 $3.99 $3.97 $3.98 $3.95 378,841
2025-02-13 $3.98 $3.99 $3.96 $3.97 $3.94 347,079
2025-02-12 $3.95 $3.97 $3.95 $3.97 $3.94 417,398
2025-02-11 $3.96 $3.98 $3.95 $3.96 $3.93 421,251
2025-02-10 $3.97 $3.99 $3.97 $3.97 $3.94 410,142
2025-02-07 $4.00 $4.00 $3.98 $3.98 $3.95 286,218
2025-02-06 $4.00 $4.00 $3.99 $4.00 $3.96 187,183
2025-02-05 $4.00 $4.00 $3.98 $3.99 $3.95 178,884
2025-02-04 $3.99 $4.00 $3.98 $4.00 $3.96 231,146
2025-02-03 $3.99 $4.00 $3.96 $3.98 $3.95 528,456
2025-01-31 $3.94 $3.99 $3.93 $3.98 $3.95 673,007
2025-01-30 $3.94 $3.95 $3.93 $3.95 $3.92 447,255
2025-01-29 $3.92 $3.94 $3.92 $3.92 $3.89 280,517
2025-01-28 $3.93 $3.94 $3.91 $3.94 $3.91 525,407
2025-01-27 $3.92 $3.97 $3.91 $3.92 $3.89 581,548
2025-01-24 $3.90 $3.93 $3.90 $3.92 $3.92 488,651
2025-01-23 $3.94 $3.95 $3.93 $3.94 $3.90 506,599
2025-01-22 $3.95 $3.97 $3.94 $3.94 $3.94 564,837
2025-01-21 $3.93 $3.97 $3.93 $3.95 $3.95 514,694
2025-01-17 $3.94 $3.96 $3.93 $3.93 $3.93 535,426
2025-01-16 $3.94 $3.96 $3.94 $3.94 $3.94 401,653
2025-01-15 $3.94 $3.98 $3.93 $3.95 $3.95 610,206
2025-01-14 $3.92 $3.95 $3.91 $3.93 $3.93 414,385
2025-01-13 $3.93 $3.94 $3.91 $3.92 $3.92 383,927
2025-01-10 $3.96 $3.97 $3.91 $3.93 $3.93 1,828,238
2025-01-08 $3.96 $3.98 $3.96 $3.96 $3.96 225,562
2025-01-07 $3.97 $3.99 $3.96 $3.96 $3.96 354,477
2025-01-06 $3.97 $3.97 $3.96 $3.96 $3.96 266,390
2025-01-03 $3.96 $3.97 $3.96 $3.96 $3.96 283,559
2025-01-02 $3.97 $3.98 $3.96 $3.97 $3.97 582,483
2024-12-31 $3.93 $3.97 $3.92 $3.93 $3.93 526,659
2024-12-30 $3.91 $3.95 $3.91 $3.93 $3.93 513,996
2024-12-27 $3.97 $3.97 $3.93 $3.94 $3.94 435,859
2024-12-26 $3.99 $3.99 $3.96 $3.96 $3.96 699,681
2024-12-24 $4.00 $4.00 $3.98 $3.98 $3.98 182,504
2024-12-23 $3.96 $4.01 $3.94 $4.01 $4.01 1,554,887
2024-12-20 $3.93 $3.96 $3.91 $3.94 $3.91 539,204
2024-12-19 $3.92 $3.94 $3.89 $3.91 $3.88 1,013,207
2024-12-18 $3.94 $3.95 $3.87 $3.89 $3.86 523,844
2024-12-17 $3.95 $3.95 $3.90 $3.91 $3.88 390,421
2024-12-16 $3.98 $3.98 $3.95 $3.96 $3.93 464,482
2024-12-13 $3.97 $3.98 $3.93 $3.96 $3.93 356,353
2024-12-12 $3.99 $3.99 $3.96 $3.96 $3.93 281,804
2024-12-11 $3.99 $3.99 $3.98 $3.99 $3.95 282,958
2024-12-10 $3.98 $3.99 $3.98 $3.99 $3.95 200,562
2024-12-09 $3.97 $4.00 $3.97 $3.97 $3.94 248,582
2024-12-06 $3.97 $3.99 $3.97 $3.99 $3.95 329,205
2024-12-05 $3.96 $3.98 $3.94 $3.96 $3.93 729,104
2024-12-04 $3.98 $3.99 $3.97 $3.97 $3.94 320,534
2024-12-03 $3.97 $4.01 $3.97 $4.00 $3.96 527,992
2024-12-02 $3.99 $3.99 $3.97 $3.98 $3.95 489,430
2024-11-29 $3.95 $3.99 $3.93 $3.98 $3.95 186,329
2024-11-27 $3.95 $3.95 $3.92 $3.95 $3.92 428,214
2024-11-26 $3.97 $3.98 $3.95 $3.95 $3.92 435,599
2024-11-25 $3.97 $3.99 $3.96 $3.98 $3.94 331,919
2024-11-22 $3.96 $4.00 $3.95 $3.95 $3.92 1,132,781
2024-11-21 $3.96 $3.97 $3.94 $3.95 $3.92 477,965
2024-11-20 $3.98 $3.98 $3.95 $3.96 $3.89 265,910
2024-11-19 $3.91 $3.97 $3.90 $3.97 $3.90 552,207
2024-11-18 $3.86 $3.93 $3.86 $3.91 $3.84 419,864
2024-11-15 $3.90 $3.93 $3.85 $3.86 $3.86 566,282
2024-11-14 $3.95 $3.97 $3.91 $3.91 $3.91 565,986
2024-11-13 $3.97 $3.99 $3.95 $3.97 $3.97 684,347
2024-11-12 $4.01 $4.01 $3.97 $3.98 $3.98 272,971
2024-11-11 $4.01 $4.03 $3.98 $4.02 $4.02 314,583
2024-11-08 $4.00 $4.02 $3.99 $4.02 $4.02 339,160
2024-11-07 $4.00 $4.00 $3.99 $4.00 $4.00 257,050
2024-11-06 $3.96 $4.00 $3.94 $4.00 $4.00 618,914
2024-11-05 $3.96 $3.96 $3.94 $3.95 $3.95 284,000
2024-11-04 $3.97 $3.98 $3.94 $3.95 $3.95 279,746
2024-11-01 $3.97 $3.97 $3.96 $3.96 $3.96 304,616
2024-10-31 $3.96 $3.97 $3.94 $3.96 $3.96 340,980
2024-10-30 $3.96 $3.96 $3.92 $3.95 $3.95 272,513
2024-10-29 $3.97 $3.98 $3.94 $3.94 $3.94 396,144
2024-10-28 $3.98 $4.00 $3.97 $3.98 $3.98 279,504
2024-10-25 $3.98 $3.99 $3.97 $3.98 $3.98 532,245
2024-10-24 $3.96 $3.98 $3.95 $3.98 $3.98 502,731
2024-10-23 $3.99 $3.99 $3.97 $3.98 $3.94 300,288
2024-10-22 $3.99 $4.00 $3.97 $3.99 $3.95 537,043
2024-10-21 $3.99 $4.01 $3.98 $4.01 $3.97 289,823
2024-10-18 $4.01 $4.02 $3.98 $3.98 $3.94 546,170
2024-10-17 $4.02 $4.02 $4.01 $4.02 $4.02 171,517
2024-10-16 $4.02 $4.03 $4.01 $4.03 $4.03 415,266
2024-10-15 $4.02 $4.02 $4.00 $4.01 $4.01 407,299
2024-10-14 $4.01 $4.02 $4.00 $4.01 $4.01 247,284
2024-10-11 $4.01 $4.03 $4.00 $4.01 $4.01 315,433
2024-10-10 $4.03 $4.03 $4.02 $4.02 $4.02 294,600
2024-10-09 $4.01 $4.02 $4.00 $4.01 $4.01 300,339
2024-10-08 $4.00 $4.01 $4.00 $4.01 $4.01 233,714
2024-10-07 $4.02 $4.02 $3.99 $4.00 $4.00 353,875
2024-10-04 $4.03 $4.04 $4.00 $4.01 $4.01 472,856
2024-10-03 $4.03 $4.04 $4.00 $4.03 $4.03 331,498
2024-10-02 $4.04 $4.05 $4.03 $4.04 $4.04 384,458
2024-10-01 $4.06 $4.06 $4.02 $4.04 $4.04 438,927
2024-09-30 $4.02 $4.05 $4.01 $4.05 $4.05 562,282
2024-09-27 $4.01 $4.02 $3.99 $4.00 $4.00 520,370
2024-09-26 $4.02 $4.02 $3.99 $4.00 $4.00 357,123
2024-09-25 $4.01 $4.02 $4.00 $4.01 $4.01 327,881
2024-09-24 $3.99 $4.00 $3.98 $4.00 $4.00 558,840
2024-09-23 $3.99 $4.00 $3.96 $3.99 $3.99 426,129
2024-09-20 $4.05 $4.05 $4.00 $4.01 $4.01 384,935
2024-09-19 $4.07 $4.07 $4.01 $4.03 $4.03 421,084
2024-09-18 $4.02 $4.06 $4.01 $4.03 $4.03 602,492
2024-09-17 $4.03 $4.04 $4.00 $4.02 $4.02 371,873
2024-09-16 $4.03 $4.04 $4.02 $4.03 $4.03 343,559
2024-09-13 $3.99 $4.02 $3.99 $4.02 $4.02 380,011
2024-09-12 $4.00 $4.01 $3.97 $3.99 $3.99 408,189
2024-09-11 $3.99 $3.99 $3.97 $3.99 $3.99 231,918
2024-09-10 $3.98 $3.99 $3.96 $3.98 $3.98 300,699
2024-09-09 $3.96 $3.97 $3.95 $3.97 $3.97 237,287
2024-09-06 $3.97 $3.98 $3.95 $3.96 $3.96 234,328
2024-09-05 $3.97 $3.97 $3.95 $3.97 $3.97 271,664
2024-09-04 $3.96 $3.98 $3.95 $3.96 $3.96 332,317
2024-09-03 $3.99 $3.99 $3.96 $3.98 $3.98 582,309
2024-08-30 $3.98 $3.99 $3.97 $3.98 $3.98 432,334
2024-08-29 $3.93 $3.96 $3.90 $3.96 $3.96 761,943
2024-08-28 $3.91 $3.92 $3.89 $3.90 $3.90 306,885
2024-08-27 $3.92 $3.92 $3.90 $3.92 $3.92 212,198
2024-08-26 $3.90 $3.92 $3.90 $3.92 $3.92 184,475
2024-08-23 $3.93 $3.93 $3.89 $3.91 $3.91 416,608
2024-08-22 $3.94 $3.95 $3.92 $3.94 $3.90 255,354
2024-08-21 $3.93 $3.94 $3.91 $3.94 $3.90 249,034
2024-08-20 $3.90 $3.93 $3.90 $3.93 $3.89 230,548
2024-08-19 $3.89 $3.91 $3.88 $3.90 $3.86 454,821
2024-08-16 $3.90 $3.91 $3.89 $3.90 $3.86 192,373
2024-08-15 $3.92 $3.92 $3.89 $3.90 $3.86 310,278
2024-08-14 $3.89 $3.92 $3.88 $3.91 $3.87 311,622
2024-08-13 $3.90 $3.91 $3.87 $3.87 $3.84 759,963
2024-08-12 $3.87 $3.90 $3.87 $3.88 $3.85 377,942
2024-08-09 $3.85 $3.87 $3.85 $3.87 $3.84 205,756
2024-08-08 $3.84 $3.85 $3.82 $3.85 $3.82 281,784
2024-08-07 $3.84 $3.85 $3.83 $3.83 $3.80 254,465
2024-08-06 $3.80 $3.83 $3.80 $3.82 $3.79 600,517
2024-08-05 $3.88 $3.89 $3.79 $3.80 $3.77 1,036,396
2024-08-02 $3.95 $3.96 $3.92 $3.92 $3.88 362,356
2024-08-01 $3.95 $3.99 $3.93 $3.95 $3.91 352,146
2024-07-31 $3.92 $3.93 $3.90 $3.93 $3.89 297,086
2024-07-30 $3.90 $3.91 $3.90 $3.90 $3.86 238,523
2024-07-29 $3.88 $3.90 $3.88 $3.90 $3.86 168,129
2024-07-26 $3.87 $3.89 $3.85 $3.89 $3.89 241,044
2024-07-25 $3.87 $3.89 $3.85 $3.86 $3.86 417,309
2024-07-24 $3.86 $3.87 $3.85 $3.87 $3.87 420,310
2024-07-23 $3.90 $3.91 $3.90 $3.91 $3.87 184,693
2024-07-22 $3.91 $3.91 $3.87 $3.90 $3.86 331,845
2024-07-19 $3.91 $3.91 $3.87 $3.88 $3.84 1,635,996
2024-07-18 $3.90 $3.91 $3.88 $3.89 $3.85 336,511
2024-07-17 $3.91 $3.91 $3.90 $3.90 $3.86 418,296
2024-07-16 $3.90 $3.91 $3.89 $3.91 $3.87 622,911
2024-07-15 $3.93 $3.95 $3.88 $3.90 $3.86 802,123
2024-07-12 $3.92 $3.92 $3.90 $3.91 $3.87 187,576
2024-07-11 $3.90 $3.92 $3.88 $3.91 $3.87 633,043
2024-07-10 $3.87 $3.91 $3.87 $3.91 $3.87 307,305
2024-07-09 $3.85 $3.89 $3.85 $3.87 $3.83 337,888
2024-07-08 $3.87 $3.88 $3.84 $3.86 $3.82 242,869
2024-07-05 $3.87 $3.87 $3.85 $3.87 $3.83 271,104
2024-07-03 $3.86 $3.87 $3.84 $3.86 $3.82 251,713
2024-07-02 $3.83 $3.85 $3.82 $3.85 $3.82 322,530
2024-07-01 $3.85 $3.85 $3.81 $3.84 $3.81 465,135
2024-06-28 $3.78 $3.81 $3.78 $3.81 $3.78 542,484
2024-06-27 $3.78 $3.78 $3.76 $3.78 $3.75 232,437
2024-06-26 $3.78 $3.78 $3.76 $3.77 $3.74 201,879
2024-06-25 $3.78 $3.79 $3.76 $3.79 $3.76 318,372
2024-06-24 $3.82 $3.82 $3.75 $3.78 $3.75 462,694
2024-06-21 $3.80 $3.83 $3.80 $3.81 $3.78 329,773
2024-06-20 $3.80 $3.83 $3.80 $3.83 $3.76 285,698
2024-06-18 $3.82 $3.82 $3.80 $3.82 $3.75 343,430
2024-06-17 $3.84 $3.84 $3.79 $3.82 $3.75 475,168
2024-06-14 $3.83 $3.83 $3.81 $3.83 $3.76 310,440
2024-06-13 $3.84 $3.84 $3.80 $3.81 $3.74 258,641
2024-06-12 $3.82 $3.84 $3.79 $3.83 $3.76 332,646
2024-06-11 $3.80 $3.80 $3.78 $3.79 $3.72 206,438
2024-06-10 $3.79 $3.80 $3.78 $3.79 $3.72 178,886
2024-06-07 $3.77 $3.79 $3.77 $3.79 $3.72 179,645
2024-06-06 $3.80 $3.80 $3.77 $3.77 $3.70 253,496
2024-06-05 $3.80 $3.81 $3.77 $3.79 $3.72 209,797
2024-06-04 $3.76 $3.79 $3.76 $3.79 $3.72 309,396
2024-06-03 $3.77 $3.79 $3.76 $3.79 $3.72 302,712
2024-05-31 $3.75 $3.77 $3.74 $3.76 $3.76 187,495
2024-05-30 $3.74 $3.77 $3.73 $3.74 $3.74 487,154
2024-05-29 $3.77 $3.77 $3.73 $3.74 $3.74 687,362
2024-05-28 $3.78 $3.79 $3.75 $3.76 $3.76 629,326
2024-05-24 $3.78 $3.79 $3.75 $3.77 $3.77 540,156
2024-05-23 $3.75 $3.77 $3.74 $3.77 $3.77 531,306
2024-05-22 $3.76 $3.76 $3.74 $3.76 $3.76 1,490,217
2024-05-21 $3.75 $3.78 $3.75 $3.78 $3.74 380,336
2024-05-20 $3.75 $3.77 $3.74 $3.75 $3.71 734,350
2024-05-17 $3.77 $3.77 $3.74 $3.75 $3.71 466,225
2024-05-16 $3.77 $3.79 $3.76 $3.77 $3.73 601,899
2024-05-15 $3.77 $3.80 $3.76 $3.78 $3.74 1,567,150
2024-05-14 $3.77 $3.79 $3.75 $3.77 $3.73 666,058
2024-05-13 $3.79 $3.79 $3.75 $3.77 $3.73 447,185
2024-05-10 $3.80 $3.80 $3.75 $3.78 $3.74 544,975
2024-05-09 $3.78 $3.79 $3.77 $3.79 $3.75 184,497
2024-05-08 $3.77 $3.79 $3.77 $3.79 $3.75 110,353
2024-05-07 $3.77 $3.79 $3.76 $3.78 $3.74 458,364
2024-05-06 $3.78 $3.78 $3.75 $3.78 $3.74 408,232
2024-05-03 $3.76 $3.77 $3.74 $3.75 $3.71 320,892
2024-05-02 $3.73 $3.75 $3.72 $3.74 $3.71 583,381
2024-05-01 $3.74 $3.75 $3.72 $3.73 $3.70 630,686
2024-04-30 $3.73 $3.75 $3.71 $3.71 $3.68 412,404
2024-04-29 $3.76 $3.76 $3.74 $3.75 $3.71 261,237
2024-04-26 $3.72 $3.77 $3.72 $3.76 $3.72 223,653
2024-04-25 $3.72 $3.73 $3.69 $3.72 $3.69 355,087
2024-04-24 $3.75 $3.75 $3.72 $3.72 $3.69 254,717
2024-04-23 $3.74 $3.76 $3.73 $3.74 $3.71 394,822
2024-04-22 $3.74 $3.75 $3.72 $3.73 $3.70 170,900
2024-04-19 $3.76 $3.78 $3.75 $3.75 $3.68 179,307
2024-04-18 $3.75 $3.76 $3.73 $3.76 $3.69 172,786
2024-04-17 $3.74 $3.77 $3.72 $3.74 $3.67 403,959
2024-04-16 $3.77 $3.77 $3.72 $3.72 $3.65 633,897
2024-04-15 $3.80 $3.81 $3.74 $3.75 $3.68 198,637
2024-04-12 $3.82 $3.82 $3.78 $3.80 $3.80 331,215
2024-04-11 $3.84 $3.84 $3.81 $3.82 $3.82 208,520
2024-04-10 $3.85 $3.86 $3.81 $3.82 $3.82 399,883
2024-04-09 $3.91 $3.91 $3.85 $3.87 $3.87 512,196
2024-04-08 $3.92 $3.92 $3.89 $3.90 $3.90 183,189
2024-04-05 $3.91 $3.91 $3.89 $3.90 $3.90 161,673
2024-04-04 $3.92 $3.92 $3.89 $3.90 $3.90 125,012
2024-04-03 $3.94 $3.95 $3.90 $3.91 $3.91 260,963
2024-04-02 $3.94 $3.95 $3.91 $3.93 $3.93 305,180
2024-04-01 $3.91 $3.94 $3.91 $3.94 $3.94 292,934
2024-03-28 $3.95 $3.95 $3.90 $3.90 $3.90 623,959
2024-03-27 $3.97 $3.98 $3.93 $3.94 $3.94 372,340
2024-03-26 $3.97 $3.97 $3.94 $3.95 $3.95 229,908
2024-03-25 $3.95 $3.97 $3.94 $3.96 $3.96 247,803
2024-03-22 $3.98 $3.99 $3.94 $3.95 $3.95 213,708
2024-03-21 $3.99 $3.99 $3.95 $3.98 $3.98 481,854
2024-03-20 $3.98 $3.98 $3.92 $3.94 $3.94 294,126
2024-03-19 $4.01 $4.01 $3.96 $3.98 $3.94 279,384
2024-03-18 $4.01 $4.01 $3.97 $3.98 $3.94 283,425
2024-03-15 $4.00 $4.01 $3.99 $3.99 $3.95 237,337
2024-03-14 $4.03 $4.03 $3.99 $4.00 $3.96 277,163
2024-03-13 $3.99 $4.03 $3.98 $4.02 $3.98 627,609
2024-03-12 $3.95 $3.98 $3.94 $3.98 $3.94 417,292
2024-03-11 $3.93 $3.95 $3.93 $3.95 $3.91 416,855
2024-03-08 $3.93 $3.94 $3.91 $3.92 $3.88 242,426
2024-03-07 $3.93 $3.93 $3.90 $3.93 $3.89 474,083
2024-03-06 $3.89 $3.90 $3.88 $3.90 $3.87 264,126
2024-03-05 $3.90 $3.91 $3.87 $3.88 $3.85 761,618
2024-03-04 $3.92 $3.93 $3.89 $3.89 $3.86 509,564
2024-03-01 $3.93 $3.93 $3.91 $3.92 $3.88 245,329
2024-02-29 $3.93 $3.95 $3.90 $3.91 $3.88 358,438
2024-02-28 $3.93 $3.93 $3.90 $3.92 $3.88 275,249
2024-02-27 $3.92 $3.94 $3.91 $3.92 $3.88 245,760
2024-02-26 $3.93 $3.93 $3.90 $3.91 $3.88 214,423
2024-02-23 $3.93 $3.94 $3.91 $3.92 $3.88 144,999
2024-02-22 $3.94 $3.95 $3.91 $3.92 $3.88 506,431
2024-02-21 $3.94 $3.95 $3.92 $3.93 $3.89 232,165
2024-02-20 $3.97 $3.98 $3.95 $3.96 $3.89 172,837
2024-02-16 $3.96 $3.97 $3.95 $3.96 $3.96 217,141
2024-02-15 $3.99 $3.99 $3.95 $3.97 $3.97 375,417
2024-02-14 $3.97 $3.99 $3.96 $3.98 $3.98 357,845
2024-02-13 $3.97 $3.97 $3.94 $3.95 $3.95 188,372
2024-02-12 $3.98 $3.99 $3.97 $3.98 $3.98 302,624
2024-02-09 $3.98 $3.98 $3.96 $3.97 $3.97 270,894
2024-02-08 $3.97 $3.99 $3.96 $3.97 $3.97 121,057
2024-02-07 $3.97 $3.99 $3.96 $3.98 $3.98 523,788
2024-02-06 $3.92 $3.97 $3.92 $3.97 $3.97 250,927
2024-02-05 $3.92 $3.93 $3.89 $3.92 $3.92 283,402
2024-02-02 $3.94 $3.95 $3.92 $3.93 $3.93 357,078
2024-02-01 $3.96 $3.98 $3.93 $3.95 $3.95 337,556
2024-01-31 $3.96 $3.96 $3.93 $3.94 $3.94 295,113
2024-01-30 $3.94 $3.96 $3.93 $3.95 $3.95 271,500
2024-01-29 $3.94 $3.95 $3.91 $3.94 $3.94 377,413
2024-01-26 $3.94 $3.96 $3.91 $3.93 $3.93 421,600
2024-01-25 $3.93 $3.94 $3.92 $3.93 $3.93 275,116
2024-01-24 $3.92 $3.93 $3.91 $3.92 $3.92 170,632
2024-01-23 $3.93 $3.93 $3.89 $3.90 $3.90 245,515
2024-01-22 $3.90 $3.96 $3.90 $3.95 $3.91 740,674
2024-01-19 $3.91 $3.92 $3.89 $3.89 $3.85 124,803
2024-01-18 $3.92 $3.92 $3.89 $3.90 $3.86 231,617
2024-01-17 $3.92 $3.93 $3.90 $3.91 $3.87 207,737
2024-01-16 $3.94 $3.94 $3.90 $3.92 $3.88 130,170
2024-01-12 $3.96 $3.97 $3.92 $3.94 $3.90 165,928
2024-01-11 $3.97 $3.97 $3.93 $3.95 $3.91 157,887
2024-01-10 $3.94 $3.96 $3.93 $3.95 $3.91 140,947
2024-01-09 $3.94 $3.94 $3.92 $3.94 $3.90 151,701
2024-01-08 $3.92 $3.97 $3.92 $3.94 $3.90 241,908
2024-01-05 $3.95 $3.97 $3.92 $3.93 $3.89 156,252
2024-01-04 $3.96 $3.98 $3.94 $3.95 $3.91 197,347
2024-01-03 $3.94 $3.97 $3.92 $3.95 $3.91 177,256
2024-01-02 $3.86 $3.98 $3.84 $3.94 $3.90 735,000
2023-12-29 $3.88 $3.89 $3.86 $3.86 $3.83 280,871
2023-12-28 $3.87 $3.88 $3.83 $3.87 $3.84 303,277
2023-12-27 $3.85 $3.88 $3.85 $3.88 $3.85 411,176
2023-12-26 $3.84 $3.85 $3.82 $3.85 $3.82 238,278
2023-12-22 $3.84 $3.87 $3.81 $3.82 $3.82 339,900
2023-12-21 $3.84 $3.86 $3.82 $3.84 $3.84 358,118
2023-12-20 $3.84 $3.85 $3.80 $3.82 $3.82 478,267
2023-12-19 $3.89 $3.91 $3.88 $3.88 $3.84 287,398
2023-12-18 $3.88 $3.90 $3.87 $3.89 $3.85 221,468
2023-12-15 $3.89 $3.89 $3.86 $3.86 $3.82 245,184
2023-12-14 $3.87 $3.89 $3.84 $3.87 $3.83 596,572
2023-12-13 $3.79 $3.85 $3.78 $3.85 $3.81 790,171
2023-12-12 $3.79 $3.82 $3.76 $3.79 $3.76 580,108
2023-12-11 $3.83 $3.84 $3.76 $3.79 $3.76 517,081
2023-12-08 $3.86 $3.86 $3.79 $3.81 $3.81 418,962
2023-12-07 $3.88 $3.89 $3.84 $3.88 $3.88 289,431
2023-12-06 $3.85 $3.88 $3.84 $3.86 $3.86 289,566
2023-12-05 $3.86 $3.87 $3.85 $3.85 $3.85 236,968
2023-12-04 $3.82 $3.89 $3.82 $3.89 $3.89 366,639
2023-12-01 $3.82 $3.84 $3.80 $3.83 $3.83 271,116
2023-11-30 $3.82 $3.84 $3.80 $3.83 $3.83 202,522
2023-11-29 $3.77 $3.82 $3.76 $3.81 $3.81 402,021
2023-11-28 $3.75 $3.76 $3.74 $3.76 $3.76 231,541
2023-11-27 $3.75 $3.75 $3.73 $3.75 $3.75 144,503
2023-11-24 $3.73 $3.75 $3.72 $3.75 $3.75 100,746
2023-11-22 $3.76 $3.76 $3.70 $3.73 $3.73 325,624
2023-11-21 $3.73 $3.76 $3.73 $3.75 $3.75 107,490
2023-11-20 $3.75 $3.79 $3.72 $3.76 $3.72 303,418
2023-11-17 $3.75 $3.80 $3.75 $3.77 $3.73 352,600
2023-11-16 $3.76 $3.78 $3.74 $3.75 $3.71 298,486
2023-11-15 $3.74 $3.77 $3.73 $3.76 $3.72 199,021
2023-11-14 $3.72 $3.75 $3.71 $3.73 $3.70 301,833
2023-11-13 $3.71 $3.74 $3.67 $3.69 $3.66 266,870
2023-11-10 $3.74 $3.74 $3.69 $3.70 $3.67 611,805
2023-11-09 $3.72 $3.76 $3.71 $3.72 $3.69 224,000
2023-11-08 $3.75 $3.76 $3.71 $3.72 $3.69 525,665
2023-11-07 $3.76 $3.77 $3.74 $3.76 $3.72 242,227
2023-11-06 $3.77 $3.79 $3.73 $3.75 $3.71 241,645
2023-11-03 $3.78 $3.81 $3.77 $3.79 $3.75 251,806
2023-11-02 $3.68 $3.75 $3.67 $3.75 $3.71 406,642
2023-11-01 $3.69 $3.71 $3.64 $3.67 $3.64 509,070
2023-10-31 $3.63 $3.67 $3.61 $3.67 $3.64 306,898
2023-10-30 $3.55 $3.65 $3.55 $3.62 $3.59 397,106
2023-10-27 $3.55 $3.57 $3.52 $3.54 $3.54 238,118
2023-10-26 $3.56 $3.59 $3.54 $3.56 $3.56 159,722
2023-10-25 $3.56 $3.58 $3.54 $3.55 $3.55 176,590
2023-10-24 $3.61 $3.64 $3.56 $3.58 $3.58 322,655
2023-10-23 $3.59 $3.62 $3.58 $3.60 $3.60 151,736
2023-10-20 $3.63 $3.64 $3.62 $3.62 $3.58 165,774
2023-10-19 $3.67 $3.68 $3.62 $3.64 $3.60 203,730
2023-10-18 $3.65 $3.66 $3.63 $3.66 $3.62 352,524
2023-10-17 $3.64 $3.66 $3.63 $3.64 $3.64 267,037
2023-10-16 $3.68 $3.68 $3.63 $3.66 $3.66 316,680
2023-10-13 $3.68 $3.69 $3.65 $3.66 $3.66 202,485
2023-10-12 $3.67 $3.67 $3.64 $3.66 $3.66 343,327
2023-10-11 $3.67 $3.69 $3.66 $3.67 $3.67 166,558
2023-10-10 $3.66 $3.67 $3.65 $3.67 $3.67 219,442
2023-10-09 $3.64 $3.67 $3.63 $3.65 $3.65 391,927
2023-10-06 $3.60 $3.66 $3.58 $3.66 $3.66 654,789
2023-10-05 $3.59 $3.60 $3.59 $3.60 $3.60 429,683
2023-10-04 $3.59 $3.60 $3.57 $3.59 $3.59 432,310
2023-10-03 $3.61 $3.62 $3.57 $3.59 $3.59 566,839
2023-10-02 $3.64 $3.64 $3.59 $3.60 $3.60 354,228
2023-09-29 $3.67 $3.67 $3.63 $3.64 $3.64 685,214
2023-09-28 $3.65 $3.67 $3.64 $3.65 $3.65 294,866
2023-09-27 $3.67 $3.69 $3.64 $3.64 $3.64 310,182
2023-09-26 $3.70 $3.71 $3.65 $3.66 $3.66 352,989
2023-09-25 $3.74 $3.74 $3.68 $3.70 $3.70 273,467
2023-09-22 $3.74 $3.76 $3.72 $3.74 $3.74 175,187
2023-09-21 $3.75 $3.75 $3.72 $3.73 $3.73 341,021
2023-09-20 $3.81 $3.81 $3.78 $3.78 $3.74 162,773
2023-09-19 $3.81 $3.81 $3.79 $3.80 $3.76 301,980
2023-09-18 $3.81 $3.81 $3.79 $3.80 $3.76 289,421
2023-09-15 $3.79 $3.81 $3.77 $3.81 $3.81 235,966
2023-09-14 $3.78 $3.78 $3.77 $3.78 $3.78 281,704
2023-09-13 $3.77 $3.80 $3.75 $3.75 $3.75 333,037
2023-09-12 $3.78 $3.79 $3.75 $3.77 $3.77 271,114
2023-09-11 $3.80 $3.80 $3.77 $3.78 $3.78 229,400
2023-09-08 $3.81 $3.81 $3.78 $3.78 $3.78 179,900
2023-09-07 $3.80 $3.81 $3.79 $3.80 $3.80 131,815
2023-09-06 $3.81 $3.82 $3.80 $3.80 $3.80 173,565
2023-09-05 $3.84 $3.84 $3.80 $3.80 $3.80 350,855
2023-09-01 $3.85 $3.87 $3.82 $3.82 $3.82 352,043
2023-08-31 $3.82 $3.84 $3.80 $3.84 $3.84 419,997
2023-08-30 $3.81 $3.82 $3.80 $3.81 $3.81 385,086
2023-08-29 $3.76 $3.82 $3.76 $3.81 $3.81 371,743
2023-08-28 $3.77 $3.78 $3.75 $3.76 $3.76 705,921
2023-08-25 $3.73 $3.77 $3.73 $3.76 $3.76 938,374
2023-08-24 $3.74 $3.74 $3.72 $3.73 $3.73 289,806
2023-08-23 $3.75 $3.75 $3.71 $3.74 $3.74 546,074
2023-08-22 $3.77 $3.78 $3.74 $3.75 $3.72 381,927
2023-08-21 $3.74 $3.76 $3.73 $3.74 $3.71 564,349
2023-08-18 $3.77 $3.77 $3.74 $3.74 $3.71 270,571
2023-08-17 $3.81 $3.82 $3.76 $3.76 $3.73 205,804
2023-08-16 $3.85 $3.85 $3.80 $3.80 $3.77 122,858
2023-08-15 $3.84 $3.87 $3.83 $3.85 $3.82 177,995
2023-08-14 $3.85 $3.86 $3.83 $3.84 $3.81 163,382
2023-08-11 $3.85 $3.86 $3.83 $3.86 $3.86 103,427
2023-08-10 $3.85 $3.89 $3.85 $3.85 $3.85 295,568
2023-08-09 $3.82 $3.84 $3.81 $3.84 $3.84 160,836
2023-08-08 $3.82 $3.84 $3.81 $3.81 $3.81 130,496
2023-08-07 $3.83 $3.85 $3.82 $3.85 $3.85 144,857
2023-08-04 $3.80 $3.84 $3.80 $3.81 $3.81 150,515
2023-08-03 $3.84 $3.85 $3.79 $3.79 $3.79 263,709
2023-08-02 $3.85 $3.87 $3.84 $3.85 $3.85 243,553
2023-08-01 $3.87 $3.87 $3.85 $3.87 $3.87 155,571
2023-07-31 $3.85 $3.88 $3.85 $3.85 $3.85 110,869
2023-07-28 $3.84 $3.86 $3.84 $3.85 $3.85 120,253
2023-07-27 $3.84 $3.86 $3.81 $3.81 $3.81 186,447
2023-07-26 $3.81 $3.85 $3.81 $3.83 $3.83 108,969
2023-07-25 $3.81 $3.84 $3.80 $3.83 $3.83 154,882
2023-07-24 $3.80 $3.82 $3.79 $3.81 $3.81 215,099
2023-07-21 $3.82 $3.84 $3.79 $3.79 $3.79 194,835
2023-07-20 $3.86 $3.86 $3.81 $3.84 $3.81 205,986
2023-07-19 $3.84 $3.86 $3.84 $3.85 $3.82 151,321
2023-07-18 $3.85 $3.87 $3.84 $3.84 $3.81 241,392
2023-07-17 $3.85 $3.88 $3.84 $3.87 $3.84 198,312
2023-07-14 $3.86 $3.88 $3.84 $3.84 $3.81 156,804
2023-07-13 $3.89 $3.90 $3.85 $3.87 $3.84 263,637
2023-07-12 $3.84 $3.89 $3.84 $3.88 $3.85 150,244
2023-07-11 $3.84 $3.85 $3.83 $3.84 $3.84 130,428
2023-07-10 $3.84 $3.86 $3.82 $3.83 $3.83 157,060
2023-07-07 $3.80 $3.83 $3.80 $3.83 $3.83 110,119
2023-07-06 $3.82 $3.82 $3.79 $3.80 $3.80 211,873
2023-07-05 $3.79 $3.86 $3.79 $3.82 $3.82 286,765
2023-07-03 $3.80 $3.81 $3.79 $3.80 $3.80 264,547
2023-06-30 $3.80 $3.81 $3.78 $3.78 $3.78 234,289
2023-06-29 $3.79 $3.82 $3.78 $3.78 $3.78 249,968
2023-06-28 $3.78 $3.81 $3.78 $3.81 $3.81 379,051
2023-06-27 $3.79 $3.82 $3.79 $3.79 $3.79 139,369
2023-06-26 $3.81 $3.83 $3.79 $3.80 $3.80 257,694
2023-06-23 $3.78 $3.81 $3.78 $3.81 $3.81 164,453
2023-06-22 $3.80 $3.82 $3.79 $3.80 $3.80 205,425
2023-06-21 $3.86 $3.87 $3.83 $3.84 $3.81 155,414
2023-06-20 $3.87 $3.87 $3.85 $3.85 $3.82 129,013
2023-06-16 $3.86 $3.87 $3.84 $3.84 $3.81 68,996
2023-06-15 $3.83 $3.86 $3.83 $3.86 $3.83 197,231
2023-06-14 $3.82 $3.85 $3.80 $3.83 $3.80 221,487
2023-06-13 $3.76 $3.81 $3.76 $3.80 $3.77 280,640
2023-06-12 $3.75 $3.77 $3.74 $3.77 $3.74 166,310
2023-06-09 $3.79 $3.84 $3.75 $3.76 $3.73 160,338
2023-06-08 $3.81 $3.81 $3.78 $3.80 $3.77 170,891
2023-06-07 $3.80 $3.81 $3.78 $3.81 $3.78 105,227
2023-06-06 $3.77 $3.79 $3.75 $3.78 $3.75 101,735
2023-06-05 $3.78 $3.80 $3.77 $3.77 $3.74 114,706
2023-06-02 $3.78 $3.82 $3.78 $3.79 $3.76 188,947
2023-06-01 $3.78 $3.79 $3.76 $3.77 $3.74 218,039
2023-05-31 $3.72 $3.76 $3.71 $3.74 $3.71 136,551
2023-05-30 $3.71 $3.74 $3.70 $3.74 $3.71 267,364
2023-05-26 $3.66 $3.70 $3.66 $3.70 $3.67 108,941
2023-05-25 $3.65 $3.66 $3.64 $3.65 $3.62 102,642
2023-05-24 $3.68 $3.68 $3.64 $3.65 $3.62 199,287
2023-05-23 $3.67 $3.68 $3.66 $3.66 $3.63 246,226
2023-05-22 $3.66 $3.70 $3.66 $3.68 $3.65 198,863
2023-05-19 $3.72 $3.73 $3.68 $3.68 $3.62 605,895
2023-05-18 $3.70 $3.73 $3.69 $3.73 $3.67 254,672
2023-05-17 $3.72 $3.74 $3.70 $3.72 $3.66 474,377
2023-05-16 $3.74 $3.75 $3.72 $3.72 $3.66 220,593
2023-05-15 $3.75 $3.77 $3.73 $3.76 $3.70 309,756
2023-05-12 $3.77 $3.77 $3.72 $3.73 $3.73 276,268
2023-05-11 $3.77 $3.77 $3.74 $3.75 $3.75 263,532
2023-05-10 $3.79 $3.79 $3.74 $3.77 $3.77 236,746
2023-05-09 $3.79 $3.82 $3.76 $3.76 $3.76 180,532
2023-05-08 $3.81 $3.81 $3.76 $3.78 $3.78 172,796
2023-05-05 $3.79 $3.81 $3.78 $3.80 $3.80 115,629
2023-05-04 $3.75 $3.77 $3.73 $3.77 $3.77 181,856
2023-05-03 $3.80 $3.81 $3.75 $3.78 $3.78 195,229
2023-05-02 $3.79 $3.80 $3.76 $3.79 $3.79 211,958
2023-05-01 $3.82 $3.83 $3.79 $3.82 $3.82 167,374
2023-04-28 $3.81 $3.83 $3.80 $3.80 $3.80 198,301
2023-04-27 $3.80 $3.84 $3.79 $3.81 $3.81 210,274
2023-04-26 $3.80 $3.81 $3.77 $3.77 $3.77 122,825
2023-04-25 $3.82 $3.82 $3.78 $3.80 $3.80 180,235
2023-04-24 $3.80 $3.89 $3.80 $3.82 $3.82 341,219
2023-04-21 $3.81 $3.82 $3.79 $3.79 $3.79 300,245
2023-04-20 $3.82 $3.85 $3.80 $3.81 $3.81 160,515
2023-04-19 $3.86 $3.88 $3.85 $3.85 $3.82 106,373
2023-04-18 $3.85 $3.89 $3.84 $3.86 $3.83 179,946
2023-04-17 $3.87 $3.91 $3.84 $3.85 $3.82 183,217
2023-04-14 $3.91 $3.92 $3.87 $3.87 $3.84 87,272
2023-04-13 $3.92 $3.93 $3.88 $3.92 $3.89 179,625
2023-04-12 $3.85 $3.91 $3.85 $3.91 $3.88 166,988
2023-04-11 $3.85 $3.85 $3.82 $3.83 $3.80 174,718
2023-04-10 $3.83 $3.84 $3.80 $3.82 $3.79 211,548
2023-04-06 $3.84 $3.84 $3.80 $3.83 $3.80 156,226
2023-04-05 $3.87 $3.87 $3.80 $3.82 $3.79 296,893
2023-04-04 $3.84 $3.88 $3.84 $3.85 $3.82 365,575
2023-04-03 $3.85 $3.87 $3.82 $3.85 $3.82 243,175
2023-03-31 $3.78 $3.84 $3.78 $3.81 $3.78 330,508
2023-03-30 $3.80 $3.82 $3.76 $3.78 $3.75 326,434
2023-03-29 $3.79 $3.79 $3.75 $3.78 $3.75 191,891
2023-03-28 $3.74 $3.79 $3.72 $3.75 $3.72 238,686
2023-03-27 $3.80 $3.82 $3.73 $3.74 $3.71 294,348
2023-03-24 $3.80 $3.80 $3.75 $3.77 $3.74 139,653
2023-03-23 $3.83 $3.84 $3.76 $3.79 $3.76 264,480
2023-03-22 $3.88 $3.88 $3.79 $3.79 $3.73 216,507
2023-03-21 $3.79 $3.88 $3.79 $3.88 $3.82 187,465
2023-03-20 $3.78 $3.83 $3.76 $3.78 $3.72 264,425
2023-03-17 $3.87 $3.87 $3.78 $3.78 $3.72 188,243
2023-03-16 $3.88 $3.91 $3.85 $3.87 $3.81 335,041
2023-03-15 $3.91 $3.92 $3.85 $3.88 $3.82 379,383
2023-03-14 $3.91 $3.97 $3.90 $3.93 $3.87 190,649
2023-03-13 $3.92 $3.99 $3.86 $3.87 $3.81 302,643
2023-03-10 $4.01 $4.04 $3.94 $3.96 $3.96 298,385
2023-03-09 $4.05 $4.06 $3.98 $3.99 $3.99 381,440
2023-03-08 $4.07 $4.08 $4.01 $4.02 $4.02 217,899
2023-03-07 $4.08 $4.09 $4.03 $4.03 $4.03 294,566
2023-03-06 $4.06 $4.10 $4.04 $4.07 $4.07 274,065
2023-03-03 $4.05 $4.06 $4.02 $4.04 $4.04 191,151
2023-03-02 $4.03 $4.06 $3.99 $4.05 $4.05 555,737
2023-03-01 $4.05 $4.07 $4.02 $4.03 $4.03 359,355
2023-02-28 $4.06 $4.07 $4.01 $4.04 $4.04 284,562
2023-02-27 $4.05 $4.07 $4.02 $4.05 $4.05 456,394
2023-02-24 $3.94 $4.04 $3.91 $4.01 $4.01 1,793,284
2023-02-23 $3.91 $3.94 $3.91 $3.93 $3.93 163,604
2023-02-22 $3.88 $3.91 $3.87 $3.90 $3.90 170,934
2023-02-21 $3.95 $3.96 $3.87 $3.87 $3.87 504,458
2023-02-17 $3.97 $3.99 $3.94 $3.98 $3.98 218,298
2023-02-16 $4.00 $4.02 $3.97 $3.97 $3.94 303,005
2023-02-15 $4.00 $4.03 $3.99 $4.02 $3.99 272,274
2023-02-14 $4.03 $4.05 $3.99 $4.01 $3.98 417,521
2023-02-13 $4.02 $4.07 $4.02 $4.04 $4.01 153,684
2023-02-10 $4.05 $4.08 $4.03 $4.04 $4.01 187,815
2023-02-09 $4.11 $4.11 $4.05 $4.05 $4.02 227,314
2023-02-08 $4.14 $4.14 $4.08 $4.09 $4.06 378,519
2023-02-07 $4.11 $4.13 $4.09 $4.13 $4.10 92,538
2023-02-06 $4.14 $4.15 $4.09 $4.10 $4.07 203,571
2023-02-03 $4.13 $4.18 $4.12 $4.14 $4.14 171,417
2023-02-02 $4.13 $4.19 $4.13 $4.16 $4.16 244,253
2023-02-01 $4.10 $4.12 $4.09 $4.10 $4.10 238,923
2023-01-31 $4.06 $4.09 $4.06 $4.07 $4.07 114,413
2023-01-30 $4.05 $4.08 $4.05 $4.06 $4.06 118,751
2023-01-27 $4.05 $4.09 $4.05 $4.06 $4.06 179,538
2023-01-26 $4.07 $4.09 $4.04 $4.08 $4.08 160,081
2023-01-25 $4.04 $4.07 $4.02 $4.06 $4.06 206,192
2023-01-24 $4.03 $4.07 $4.00 $4.05 $4.05 238,390
2023-01-23 $4.03 $4.06 $4.02 $4.06 $4.06 157,842
2023-01-20 $4.05 $4.06 $4.03 $4.05 $4.05 227,653
2023-01-19 $4.06 $4.07 $4.04 $4.04 $4.04 270,566
2023-01-18 $4.09 $4.10 $4.05 $4.06 $4.06 316,057
2023-01-17 $4.08 $4.10 $4.02 $4.06 $4.06 479,953
2023-01-13 $4.09 $4.09 $4.05 $4.08 $4.08 206,058
2023-01-12 $4.12 $4.12 $4.06 $4.09 $4.09 236,621
2023-01-11 $4.00 $4.13 $3.98 $4.10 $4.10 617,257
2023-01-10 $3.97 $3.99 $3.95 $3.99 $3.99 215,808
2023-01-09 $3.93 $3.98 $3.93 $3.95 $3.95 188,559
2023-01-06 $3.86 $3.92 $3.86 $3.92 $3.92 404,141
2023-01-05 $3.93 $3.93 $3.84 $3.85 $3.85 487,764
2023-01-04 $3.92 $3.97 $3.92 $3.93 $3.93 258,497
2023-01-03 $3.96 $3.96 $3.86 $3.91 $3.91 636,529
2022-12-30 $3.86 $3.98 $3.80 $3.95 $3.95 913,958
2022-12-29 $3.77 $3.86 $3.77 $3.85 $3.85 576,784
2022-12-28 $3.79 $3.85 $3.75 $3.75 $3.75 439,413
2022-12-27 $3.79 $3.83 $3.78 $3.79 $3.79 663,723
2022-12-23 $3.80 $3.84 $3.79 $3.83 $3.83 428,602
2022-12-22 $3.79 $3.85 $3.79 $3.81 $3.81 390,126
2022-12-21 $3.87 $3.88 $3.83 $3.84 $3.84 453,740
2022-12-20 $3.88 $3.88 $3.85 $3.87 $3.84 153,937
2022-12-19 $3.88 $3.89 $3.84 $3.88 $3.85 283,980
2022-12-16 $3.91 $3.93 $3.87 $3.88 $3.85 342,932
2022-12-15 $3.96 $3.96 $3.91 $3.92 $3.89 353,361
2022-12-14 $4.00 $4.02 $3.94 $3.95 $3.92 418,107
2022-12-13 $4.03 $4.08 $4.01 $4.02 $3.99 304,535
2022-12-12 $3.97 $4.01 $3.95 $3.99 $3.96 429,812
2022-12-09 $4.00 $4.02 $3.96 $3.97 $3.94 197,827
2022-12-08 $4.04 $4.06 $4.00 $4.02 $3.99 245,209
2022-12-07 $3.99 $4.09 $3.99 $4.03 $4.00 275,256
2022-12-06 $3.99 $4.05 $3.97 $4.02 $3.99 167,528
2022-12-05 $4.08 $4.09 $3.96 $3.98 $3.95 369,843
2022-12-02 $4.03 $4.10 $4.00 $4.10 $4.07 270,764
2022-12-01 $4.10 $4.12 $4.04 $4.07 $4.04 123,290
2022-11-30 $3.96 $4.06 $3.96 $4.06 $4.03 295,589
2022-11-29 $3.94 $3.97 $3.91 $3.96 $3.93 129,752
2022-11-28 $3.94 $3.97 $3.91 $3.94 $3.91 232,964
2022-11-25 $3.94 $3.95 $3.92 $3.94 $3.91 68,175
2022-11-23 $3.98 $3.98 $3.92 $3.93 $3.90 153,878
2022-11-22 $3.94 $3.97 $3.91 $3.97 $3.94 224,092
2022-11-21 $3.88 $3.91 $3.88 $3.91 $3.88 240,180
2022-11-18 $3.92 $3.93 $3.89 $3.91 $3.85 177,775
2022-11-17 $3.89 $3.91 $3.86 $3.89 $3.83 173,855
2022-11-16 $3.88 $3.92 $3.88 $3.91 $3.85 182,714
2022-11-15 $3.87 $3.89 $3.85 $3.88 $3.82 215,337
2022-11-14 $3.86 $3.86 $3.83 $3.84 $3.78 171,896
2022-11-11 $3.89 $3.89 $3.85 $3.86 $3.80 219,174
2022-11-10 $3.86 $3.89 $3.83 $3.86 $3.80 955,074
2022-11-09 $3.83 $3.86 $3.79 $3.79 $3.73 269,167
2022-11-08 $3.88 $3.90 $3.83 $3.84 $3.78 626,757
2022-11-07 $3.86 $3.90 $3.86 $3.89 $3.83 136,794
2022-11-04 $3.85 $3.88 $3.81 $3.88 $3.82 103,543
2022-11-03 $3.84 $3.87 $3.80 $3.83 $3.77 171,545
2022-11-02 $3.86 $3.88 $3.83 $3.84 $3.78 188,846
2022-11-01 $3.84 $3.90 $3.83 $3.88 $3.82 269,016
2022-10-31 $3.82 $3.82 $3.79 $3.79 $3.73 139,937
2022-10-28 $3.77 $3.82 $3.76 $3.82 $3.76 256,223
2022-10-27 $3.77 $3.78 $3.73 $3.75 $3.69 291,150
2022-10-26 $3.72 $3.76 $3.70 $3.76 $3.70 361,579
2022-10-25 $3.66 $3.71 $3.66 $3.71 $3.65 107,357
2022-10-24 $3.65 $3.67 $3.64 $3.67 $3.61 231,065
2022-10-21 $3.62 $3.66 $3.60 $3.66 $3.60 352,500
2022-10-20 $3.69 $3.70 $3.64 $3.67 $3.58 328,929
2022-10-19 $3.71 $3.71 $3.64 $3.67 $3.58 556,613
2022-10-18 $3.71 $3.73 $3.70 $3.72 $3.63 271,432
2022-10-17 $3.64 $3.68 $3.64 $3.66 $3.57 219,358
2022-10-14 $3.67 $3.67 $3.60 $3.62 $3.62 372,408
2022-10-13 $3.62 $3.68 $3.61 $3.66 $3.66 361,057
2022-10-12 $3.67 $3.70 $3.65 $3.66 $3.66 384,342
2022-10-11 $3.73 $3.73 $3.67 $3.68 $3.68 308,537
2022-10-10 $3.82 $3.82 $3.70 $3.74 $3.74 242,147
2022-10-07 $3.79 $3.79 $3.74 $3.77 $3.77 177,165
2022-10-06 $3.85 $3.85 $3.78 $3.81 $3.81 249,471
2022-10-05 $3.80 $3.82 $3.76 $3.80 $3.80 236,941
2022-10-04 $3.77 $3.84 $3.77 $3.81 $3.81 254,914
2022-10-03 $3.73 $3.76 $3.70 $3.74 $3.74 165,794
2022-09-30 $3.69 $3.71 $3.68 $3.68 $3.68 161,772
2022-09-29 $3.74 $3.74 $3.67 $3.68 $3.68 225,618
2022-09-28 $3.69 $3.78 $3.67 $3.77 $3.77 224,131
2022-09-27 $3.73 $3.75 $3.68 $3.69 $3.69 411,317
2022-09-26 $3.76 $3.77 $3.71 $3.72 $3.72 337,406
2022-09-23 $3.80 $3.83 $3.74 $3.77 $3.77 342,438
2022-09-22 $3.86 $3.88 $3.81 $3.83 $3.83 165,042
2022-09-21 $3.88 $3.91 $3.88 $3.88 $3.85 79,733
2022-09-20 $3.92 $3.93 $3.88 $3.88 $3.85 109,229
2022-09-19 $3.91 $3.95 $3.91 $3.93 $3.90 206,760
2022-09-16 $3.91 $3.95 $3.91 $3.93 $3.93 129,586
2022-09-15 $3.93 $3.96 $3.93 $3.94 $3.94 253,993
2022-09-14 $3.95 $3.99 $3.95 $3.95 $3.95 156,284
2022-09-13 $3.96 $4.01 $3.95 $3.95 $3.95 134,985
2022-09-12 $4.03 $4.05 $4.01 $4.01 $4.01 234,815
2022-09-09 $4.00 $4.03 $4.00 $4.02 $4.02 38,735
2022-09-08 $3.96 $4.00 $3.96 $3.98 $3.98 137,129
2022-09-07 $3.94 $3.99 $3.94 $3.97 $3.97 201,824
2022-09-06 $3.99 $3.99 $3.94 $3.94 $3.94 137,971
2022-09-02 $3.97 $4.01 $3.97 $3.99 $3.99 207,886
2022-09-01 $3.97 $4.02 $3.95 $3.96 $3.96 327,175
2022-08-31 $4.04 $4.07 $3.99 $3.99 $3.99 337,461
2022-08-30 $4.09 $4.09 $4.01 $4.03 $4.03 247,147
2022-08-29 $4.05 $4.08 $4.05 $4.07 $4.07 114,884
2022-08-26 $4.13 $4.14 $4.06 $4.06 $4.06 144,291
2022-08-25 $4.13 $4.17 $4.12 $4.13 $4.13 166,172
2022-08-24 $4.10 $4.15 $4.08 $4.15 $4.15 118,163
2022-08-23 $4.09 $4.13 $4.07 $4.12 $4.12 228,810
2022-08-22 $4.16 $4.18 $4.11 $4.12 $4.09 164,481
2022-08-19 $4.20 $4.21 $4.15 $4.17 $4.14 192,928
2022-08-18 $4.21 $4.23 $4.21 $4.21 $4.18 174,889
2022-08-17 $4.25 $4.26 $4.20 $4.20 $4.17 173,784
2022-08-16 $4.29 $4.29 $4.26 $4.28 $4.25 154,336
2022-08-15 $4.28 $4.30 $4.26 $4.27 $4.24 195,774
2022-08-12 $4.28 $4.29 $4.24 $4.28 $4.25 195,552
2022-08-11 $4.29 $4.30 $4.25 $4.25 $4.22 109,951
2022-08-10 $4.28 $4.31 $4.25 $4.29 $4.26 185,982
2022-08-09 $4.24 $4.26 $4.20 $4.24 $4.21 136,197
2022-08-08 $4.26 $4.29 $4.24 $4.26 $4.23 118,594
2022-08-05 $4.26 $4.26 $4.20 $4.22 $4.22 111,564
2022-08-04 $4.30 $4.31 $4.25 $4.27 $4.27 115,759
2022-08-03 $4.30 $4.31 $4.29 $4.31 $4.31 84,181
2022-08-02 $4.25 $4.31 $4.25 $4.26 $4.26 201,554
2022-08-01 $4.22 $4.28 $4.22 $4.26 $4.26 146,084
2022-07-29 $4.17 $4.25 $4.17 $4.24 $4.24 103,065
2022-07-28 $4.17 $4.19 $4.13 $4.16 $4.16 135,979
2022-07-27 $4.13 $4.14 $4.08 $4.14 $4.14 183,994
2022-07-26 $4.10 $4.10 $4.07 $4.10 $4.10 127,199
2022-07-25 $4.09 $4.11 $4.07 $4.10 $4.10 148,160
2022-07-22 $4.08 $4.11 $4.04 $4.06 $4.06 166,694
2022-07-21 $4.06 $4.06 $4.01 $4.06 $4.06 108,678
2022-07-20 $4.06 $4.07 $4.04 $4.07 $4.04 231,730
2022-07-19 $3.98 $4.04 $3.96 $4.04 $4.01 240,457
2022-07-18 $3.97 $3.98 $3.94 $3.97 $3.94 292,241
2022-07-15 $3.98 $3.98 $3.93 $3.93 $3.90 295,731
2022-07-14 $3.94 $3.96 $3.91 $3.95 $3.92 177,865
2022-07-13 $3.95 $4.00 $3.93 $3.97 $3.94 137,757
2022-07-12 $3.97 $3.98 $3.95 $3.97 $3.94 113,788
2022-07-11 $4.00 $4.00 $3.95 $3.96 $3.93 155,719
2022-07-08 $3.99 $4.00 $3.94 $4.00 $3.97 317,830
2022-07-07 $3.97 $4.00 $3.96 $3.98 $3.95 172,787
2022-07-06 $3.96 $3.96 $3.90 $3.94 $3.91 188,381
2022-07-05 $3.97 $3.97 $3.90 $3.94 $3.91 264,574
2022-07-01 $3.93 $3.98 $3.93 $3.97 $3.94 173,877
2022-06-30 $3.90 $3.96 $3.88 $3.96 $3.93 275,155
2022-06-29 $3.95 $3.95 $3.89 $3.93 $3.90 186,777
2022-06-28 $3.95 $3.96 $3.90 $3.92 $3.89 139,243
2022-06-27 $3.92 $3.93 $3.89 $3.92 $3.89 101,242
2022-06-24 $3.87 $3.93 $3.85 $3.91 $3.88 97,908
2022-06-23 $3.82 $3.88 $3.82 $3.87 $3.84 262,523
2022-06-22 $3.81 $3.83 $3.79 $3.82 $3.79 251,128
2022-06-21 $3.85 $3.90 $3.81 $3.84 $3.78 398,285
2022-06-17 $3.80 $3.86 $3.80 $3.84 $3.78 187,219
2022-06-16 $3.87 $3.88 $3.80 $3.82 $3.76 381,259
2022-06-15 $3.90 $3.95 $3.88 $3.90 $3.84 441,019
2022-06-14 $3.93 $3.96 $3.87 $3.89 $3.83 611,852
2022-06-13 $4.01 $4.02 $3.91 $3.93 $3.87 259,868
2022-06-10 $4.05 $4.06 $4.02 $4.06 $4.00 256,471
2022-06-09 $4.15 $4.16 $4.09 $4.09 $4.03 330,941
2022-06-08 $4.18 $4.20 $4.16 $4.17 $4.11 141,293
2022-06-07 $4.16 $4.21 $4.16 $4.21 $4.15 73,502
2022-06-06 $4.20 $4.23 $4.17 $4.18 $4.12 156,710
2022-06-03 $4.21 $4.21 $4.16 $4.20 $4.14 224,052
2022-06-02 $4.22 $4.30 $4.19 $4.19 $4.13 326,760
2022-06-01 $4.27 $4.30 $4.20 $4.22 $4.16 229,484
2022-05-31 $4.26 $4.32 $4.25 $4.26 $4.20 260,188
2022-05-27 $4.28 $4.30 $4.23 $4.29 $4.23 322,105
2022-05-26 $4.18 $4.26 $4.18 $4.21 $4.15 281,781
2022-05-25 $4.09 $4.15 $4.09 $4.15 $4.09 96,228
2022-05-24 $4.06 $4.10 $4.06 $4.09 $4.03 94,349
2022-05-23 $4.05 $4.10 $4.05 $4.06 $4.00 153,976
2022-05-20 $4.08 $4.09 $4.03 $4.06 $4.00 106,102
2022-05-19 $4.08 $4.11 $4.07 $4.10 $4.01 142,485
2022-05-18 $4.08 $4.09 $4.05 $4.08 $3.99 151,535
2022-05-17 $4.07 $4.11 $4.03 $4.10 $4.01 245,702
2022-05-16 $4.04 $4.06 $4.04 $4.06 $3.97 203,729
2022-05-13 $4.06 $4.07 $4.02 $4.04 $3.95 205,493
2022-05-12 $4.07 $4.10 $4.03 $4.04 $3.95 395,313
2022-05-11 $4.13 $4.14 $4.07 $4.08 $3.99 207,060
2022-05-10 $4.12 $4.14 $4.10 $4.14 $4.05 91,281
2022-05-09 $4.15 $4.16 $4.10 $4.11 $4.02 152,291
2022-05-06 $4.22 $4.23 $4.16 $4.20 $4.11 212,487
2022-05-05 $4.24 $4.25 $4.18 $4.23 $4.14 135,503
2022-05-04 $4.23 $4.30 $4.21 $4.26 $4.17 118,659
2022-05-03 $4.18 $4.25 $4.18 $4.23 $4.14 189,980
2022-05-02 $4.26 $4.26 $4.19 $4.19 $4.10 271,639
2022-04-29 $4.28 $4.28 $4.20 $4.22 $4.13 214,282
2022-04-28 $4.30 $4.31 $4.26 $4.30 $4.20 233,459
2022-04-27 $4.26 $4.31 $4.26 $4.27 $4.17 122,260
2022-04-26 $4.31 $4.32 $4.26 $4.27 $4.17 140,279
2022-04-25 $4.29 $4.34 $4.29 $4.32 $4.22 103,167
2022-04-22 $4.36 $4.36 $4.29 $4.31 $4.21 157,039
2022-04-21 $4.37 $4.38 $4.32 $4.35 $4.25 118,228
2022-04-20 $4.35 $4.41 $4.35 $4.40 $4.27 234,741
2022-04-19 $4.31 $4.35 $4.31 $4.35 $4.22 264,409
2022-04-18 $4.33 $4.35 $4.31 $4.32 $4.19 220,343
2022-04-14 $4.40 $4.42 $4.33 $4.34 $4.21 262,306
2022-04-13 $4.38 $4.44 $4.38 $4.40 $4.27 180,785
2022-04-12 $4.41 $4.44 $4.39 $4.39 $4.26 242,052
2022-04-11 $4.41 $4.44 $4.37 $4.38 $4.25 146,931
2022-04-08 $4.45 $4.47 $4.42 $4.43 $4.30 138,911
2022-04-07 $4.47 $4.49 $4.43 $4.45 $4.32 167,290
2022-04-06 $4.56 $4.56 $4.47 $4.49 $4.36 140,599
2022-04-05 $4.65 $4.70 $4.57 $4.57 $4.44 222,613
2022-04-04 $4.57 $4.66 $4.55 $4.63 $4.50 223,481
2022-04-01 $4.48 $4.55 $4.47 $4.55 $4.42 283,036
2022-03-31 $4.44 $4.49 $4.44 $4.47 $4.34 324,235
2022-03-30 $4.41 $4.46 $4.41 $4.43 $4.30 309,595
2022-03-29 $4.39 $4.45 $4.38 $4.42 $4.29 328,043
2022-03-28 $4.40 $4.41 $4.38 $4.38 $4.25 197,932
2022-03-25 $4.48 $4.48 $4.40 $4.42 $4.29 244,234
2022-03-24 $4.45 $4.46 $4.42 $4.46 $4.33 158,917
2022-03-23 $4.46 $4.48 $4.44 $4.45 $4.32 124,576
2022-03-22 $4.48 $4.50 $4.46 $4.48 $4.32 133,702
2022-03-21 $4.47 $4.52 $4.45 $4.46 $4.30 228,637
2022-03-18 $4.49 $4.51 $4.48 $4.49 $4.33 90,944
2022-03-17 $4.45 $4.50 $4.44 $4.50 $4.34 157,206
2022-03-16 $4.42 $4.48 $4.40 $4.47 $4.31 179,024
2022-03-15 $4.38 $4.40 $4.34 $4.38 $4.22 202,476
2022-03-14 $4.48 $4.48 $4.34 $4.37 $4.21 424,971
2022-03-11 $4.49 $4.52 $4.44 $4.44 $4.28 261,742
2022-03-10 $4.51 $4.51 $4.45 $4.48 $4.32 332,510
2022-03-09 $4.55 $4.56 $4.50 $4.51 $4.35 287,828
2022-03-08 $4.53 $4.53 $4.48 $4.50 $4.34 2,550,692
2022-03-07 $4.64 $4.64 $4.51 $4.52 $4.36 289,296
2022-03-04 $4.66 $4.66 $4.59 $4.60 $4.44 284,331
2022-03-03 $4.70 $4.70 $4.64 $4.67 $4.50 269,730
2022-03-02 $4.66 $4.71 $4.63 $4.70 $4.53 516,550
2022-03-01 $4.66 $4.67 $4.61 $4.62 $4.46 248,041
2022-02-28 $4.58 $4.64 $4.58 $4.64 $4.48 130,364
2022-02-25 $4.59 $4.62 $4.57 $4.58 $4.42 281,374
2022-02-24 $4.52 $4.58 $4.40 $4.56 $4.40 314,556
2022-02-23 $4.57 $4.62 $4.57 $4.57 $4.41 218,986
2022-02-22 $4.60 $4.61 $4.55 $4.57 $4.41 209,771
2022-02-18 $4.60 $4.64 $4.59 $4.62 $4.46 154,182
2022-02-17 $4.62 $4.64 $4.59 $4.61 $4.45 192,685
2022-02-16 $4.62 $4.69 $4.61 $4.66 $4.47 282,116
2022-02-15 $4.63 $4.69 $4.62 $4.62 $4.43 160,309
2022-02-14 $4.61 $4.64 $4.57 $4.62 $4.43 348,749
2022-02-11 $4.70 $4.70 $4.63 $4.64 $4.45 287,573
2022-02-10 $4.72 $4.74 $4.67 $4.68 $4.48 208,643
2022-02-09 $4.73 $4.75 $4.72 $4.75 $4.55 154,483
2022-02-08 $4.73 $4.74 $4.70 $4.70 $4.50 212,328
2022-02-07 $4.74 $4.75 $4.71 $4.73 $4.53 109,429
2022-02-04 $4.75 $4.76 $4.72 $4.75 $4.55 103,903
2022-02-03 $4.81 $4.81 $4.73 $4.74 $4.54 251,179
2022-02-02 $4.83 $4.86 $4.82 $4.83 $4.63 242,524
2022-02-01 $4.79 $4.83 $4.76 $4.83 $4.63 209,728
2022-01-31 $4.74 $4.80 $4.74 $4.77 $4.57 242,476
2022-01-28 $4.76 $4.79 $4.72 $4.77 $4.57 143,332
2022-01-27 $4.79 $4.81 $4.76 $4.77 $4.57 143,532
2022-01-26 $4.76 $4.81 $4.75 $4.77 $4.57 140,508
2022-01-25 $4.68 $4.78 $4.65 $4.75 $4.55 238,664
2022-01-24 $4.67 $4.72 $4.63 $4.72 $4.52 583,823
2022-01-21 $4.83 $4.83 $4.72 $4.78 $4.58 2,784,436
2022-01-20 $4.87 $4.92 $4.84 $4.85 $4.62 466,262
2022-01-19 $4.92 $4.92 $4.86 $4.87 $4.64 497,309
2022-01-18 $4.97 $4.97 $4.85 $4.88 $4.65 840,511
2022-01-14 $5.00 $5.01 $4.93 $4.96 $4.72 708,724
2022-01-13 $5.05 $5.05 $5.00 $5.01 $4.77 442,155
2022-01-12 $5.02 $5.05 $5.00 $5.05 $4.81 520,701
2022-01-11 $5.01 $5.02 $4.99 $5.01 $4.77 365,632
2022-01-10 $5.02 $5.03 $4.99 $5.00 $4.76 388,206
2022-01-07 $5.03 $5.05 $5.01 $5.05 $4.81 238,148
2022-01-06 $5.10 $5.10 $5.04 $5.05 $4.81 247,842
2022-01-05 $5.10 $5.15 $5.06 $5.06 $4.82 204,714
2022-01-04 $5.16 $5.17 $5.05 $5.08 $4.84 322,395
2022-01-03 $5.23 $5.23 $5.14 $5.17 $4.92 161,300
2021-12-31 $5.18 $5.22 $5.14 $5.20 $4.95 543,474
2021-12-30 $5.11 $5.18 $5.07 $5.16 $4.91 187,479
2021-12-29 $5.13 $5.15 $5.09 $5.09 $4.85 94,611
2021-12-28 $5.11 $5.13 $5.06 $5.10 $4.86 163,075
2021-12-27 $5.11 $5.11 $5.07 $5.09 $4.85 126,109
2021-12-23 $5.08 $5.15 $5.07 $5.09 $4.85 162,224
2021-12-22 $5.00 $5.09 $5.00 $5.09 $4.85 210,217
2021-12-21 $5.03 $5.09 $5.01 $5.03 $4.76 177,469
2021-12-20 $5.07 $5.07 $4.99 $5.01 $4.74 270,147
2021-12-17 $5.02 $5.07 $5.00 $5.07 $4.80 163,753
2021-12-16 $5.05 $5.06 $5.00 $5.02 $4.75 225,816
2021-12-15 $5.01 $5.06 $5.01 $5.06 $4.79 220,905
2021-12-14 $5.04 $5.04 $5.02 $5.02 $4.75 212,515
2021-12-13 $5.07 $5.11 $5.06 $5.06 $4.79 167,247
2021-12-10 $5.11 $5.14 $5.05 $5.07 $4.80 177,476
2021-12-09 $5.12 $5.12 $5.08 $5.08 $4.81 115,546
2021-12-08 $5.21 $5.21 $5.09 $5.11 $4.84 132,468
2021-12-07 $5.18 $5.21 $5.12 $5.21 $4.93 185,809
2021-12-06 $5.08 $5.14 $5.01 $5.13 $4.86 158,472
2021-12-03 $5.13 $5.13 $5.00 $5.04 $4.77 183,013
2021-12-02 $5.07 $5.14 $5.06 $5.12 $4.85 271,981
2021-12-01 $5.12 $5.15 $5.04 $5.05 $4.78 248,997
2021-11-30 $5.08 $5.12 $5.08 $5.08 $4.81 137,957
2021-11-29 $5.11 $5.12 $5.06 $5.11 $4.84 122,731
2021-11-26 $5.10 $5.11 $5.04 $5.08 $4.81 197,676
2021-11-24 $5.13 $5.15 $5.11 $5.12 $4.85 156,469
2021-11-23 $5.20 $5.20 $5.12 $5.13 $4.86 115,908
2021-11-22 $5.22 $5.23 $5.19 $5.20 $4.92 107,379
2021-11-19 $5.22 $5.23 $5.19 $5.22 $4.94 161,869
2021-11-18 $5.23 $5.25 $5.21 $5.24 $4.93 88,950
2021-11-17 $5.24 $5.24 $5.21 $5.23 $4.92 118,683
2021-11-16 $5.25 $5.26 $5.22 $5.23 $4.92 126,520
2021-11-15 $5.27 $5.27 $5.22 $5.25 $4.94 241,090
2021-11-12 $5.25 $5.27 $5.24 $5.25 $4.94 99,131
2021-11-11 $5.25 $5.27 $5.23 $5.25 $4.94 68,256
2021-11-10 $5.25 $5.28 $5.24 $5.24 $4.93 170,554
2021-11-09 $5.33 $5.43 $5.25 $5.26 $4.95 72,568
2021-11-08 $5.29 $5.29 $5.26 $5.26 $4.95 269,943
2021-11-05 $5.26 $5.28 $5.25 $5.28 $4.97 133,567
2021-11-04 $5.25 $5.26 $5.23 $5.25 $4.94 176,872
2021-11-03 $5.22 $5.28 $5.22 $5.24 $4.93 205,481
2021-11-02 $5.22 $5.26 $5.21 $5.23 $4.92 152,241
2021-11-01 $5.24 $5.25 $5.20 $5.24 $4.93 156,827
2021-10-29 $5.23 $5.24 $5.21 $5.22 $4.91 107,374
2021-10-28 $5.24 $5.25 $5.23 $5.24 $4.93 154,703
2021-10-27 $5.22 $5.24 $5.19 $5.23 $4.92 203,566
2021-10-26 $5.20 $5.21 $5.18 $5.21 $4.90 69,048
2021-10-25 $5.19 $5.20 $5.18 $5.19 $4.89 102,253
2021-10-22 $5.19 $5.20 $5.18 $5.20 $4.89 139,161
2021-10-21 $5.20 $5.20 $5.19 $5.19 $4.89 131,062
2021-10-20 $5.24 $5.25 $5.23 $5.23 $4.89 181,031
2021-10-19 $5.23 $5.26 $5.21 $5.24 $4.90 119,777
2021-10-18 $5.20 $5.24 $5.20 $5.22 $4.89 103,169
2021-10-15 $5.25 $5.26 $5.21 $5.21 $4.88 143,903
2021-10-14 $5.23 $5.27 $5.23 $5.25 $4.91 168,844
2021-10-13 $5.22 $5.23 $5.20 $5.20 $4.87 123,976
2021-10-12 $5.22 $5.24 $5.19 $5.20 $4.87 158,619
2021-10-11 $5.23 $5.25 $5.22 $5.22 $4.89 121,761
2021-10-08 $5.22 $5.25 $5.21 $5.25 $4.91 101,862
2021-10-07 $5.23 $5.31 $5.20 $5.21 $4.88 151,235
2021-10-06 $5.18 $5.22 $5.16 $5.22 $4.89 219,537
2021-10-05 $5.21 $5.24 $5.19 $5.22 $4.89 109,059
2021-10-04 $5.19 $5.22 $5.18 $5.21 $4.88 189,344
2021-10-01 $5.22 $5.23 $5.18 $5.19 $4.86 117,926
2021-09-30 $5.22 $5.25 $5.18 $5.19 $4.86 302,723
2021-09-29 $5.21 $5.25 $5.18 $5.22 $4.89 132,599
2021-09-28 $5.23 $5.24 $5.17 $5.18 $4.85 197,229
2021-09-27 $5.27 $5.29 $5.24 $5.24 $4.90 121,679
2021-09-24 $5.28 $5.31 $5.26 $5.27 $4.93 84,194
2021-09-23 $5.29 $5.32 $5.26 $5.28 $4.94 115,458
2021-09-22 $5.27 $5.29 $5.25 $5.28 $4.94 139,906
2021-09-21 $5.28 $5.28 $5.25 $5.28 $4.91 106,416
2021-09-20 $5.26 $5.29 $5.23 $5.24 $4.88 214,709
2021-09-17 $5.31 $5.31 $5.28 $5.30 $4.93 117,289
2021-09-16 $5.33 $5.34 $5.30 $5.31 $4.94 119,582
2021-09-15 $5.32 $5.34 $5.31 $5.34 $4.97 92,174
2021-09-14 $5.34 $5.36 $5.29 $5.30 $4.93 182,766
2021-09-13 $5.34 $5.36 $5.29 $5.33 $4.96 167,863
2021-09-10 $5.34 $5.36 $5.32 $5.32 $4.95 245,761
2021-09-09 $5.31 $5.35 $5.31 $5.35 $4.98 142,006
2021-09-08 $5.31 $5.33 $5.29 $5.31 $4.94 204,111
2021-09-07 $5.29 $5.32 $5.27 $5.32 $4.95 206,162
2021-09-03 $5.32 $5.32 $5.24 $5.27 $4.90 175,380
2021-09-02 $5.28 $5.35 $5.27 $5.34 $4.97 318,744
2021-09-01 $5.27 $5.29 $5.25 $5.29 $4.92 325,166
2021-08-31 $5.26 $5.26 $5.23 $5.25 $4.89 143,540
2021-08-30 $5.25 $5.29 $5.23 $5.24 $4.88 191,418
2021-08-27 $5.23 $5.26 $5.23 $5.23 $4.87 155,990
2021-08-26 $5.25 $5.26 $5.21 $5.23 $4.87 250,730
2021-08-25 $5.28 $5.28 $5.25 $5.25 $4.89 193,813
2021-08-24 $5.29 $5.29 $5.26 $5.26 $4.89 171,549
2021-08-23 $5.27 $5.30 $5.25 $5.27 $4.90 223,871
2021-08-20 $5.33 $5.33 $5.29 $5.29 $4.90 147,058
2021-08-19 $5.28 $5.35 $5.28 $5.33 $4.93 419,679
2021-08-18 $5.26 $5.33 $5.25 $5.29 $4.90 355,890
2021-08-17 $5.26 $5.31 $5.26 $5.27 $4.88 131,832
2021-08-16 $5.30 $5.31 $5.28 $5.28 $4.89 197,306
2021-08-13 $5.30 $5.31 $5.29 $5.31 $4.91 318,910
2021-08-12 $5.27 $5.30 $5.27 $5.30 $4.90 227,219
2021-08-11 $5.29 $5.30 $5.23 $5.25 $4.86 232,990
2021-08-10 $5.27 $5.30 $5.26 $5.28 $4.89 153,586
2021-08-09 $5.28 $5.29 $5.26 $5.27 $4.88 114,423
2021-08-06 $5.25 $5.28 $5.25 $5.28 $4.89 89,573
2021-08-05 $5.24 $5.30 $5.24 $5.27 $4.88 253,391
2021-08-04 $5.24 $5.26 $5.23 $5.24 $4.85 180,612
2021-08-03 $5.25 $5.26 $5.23 $5.24 $4.85 106,973
2021-08-02 $5.26 $5.27 $5.24 $5.26 $4.87 177,143
2021-07-30 $5.22 $5.25 $5.22 $5.24 $4.85 119,690
2021-07-29 $5.21 $5.23 $5.21 $5.22 $4.83 104,634
2021-07-28 $5.23 $5.24 $5.21 $5.21 $4.82 145,136
2021-07-27 $5.25 $5.25 $5.21 $5.23 $4.84 147,898
2021-07-26 $5.23 $5.24 $5.22 $5.24 $4.85 117,179
2021-07-23 $5.22 $5.23 $5.18 $5.22 $4.83 245,727
2021-07-22 $5.19 $5.22 $5.18 $5.22 $4.83 207,681
2021-07-21 $5.19 $5.22 $5.19 $5.20 $4.78 178,189
2021-07-20 $5.13 $5.19 $5.12 $5.18 $4.77 150,452
2021-07-19 $5.17 $5.18 $5.10 $5.11 $4.70 250,475
2021-07-16 $5.22 $5.22 $5.15 $5.20 $4.78 1,173,777
2021-07-15 $5.22 $5.23 $5.19 $5.19 $4.78 209,968
2021-07-14 $5.29 $5.29 $5.23 $5.24 $4.82 247,653
2021-07-13 $5.23 $5.27 $5.23 $5.27 $4.85 237,892
2021-07-12 $5.24 $5.25 $5.22 $5.22 $4.80 242,673
2021-07-09 $5.24 $5.25 $5.23 $5.24 $4.82 140,545
2021-07-08 $5.22 $5.25 $5.20 $5.22 $4.80 161,470
2021-07-07 $5.26 $5.28 $5.24 $5.24 $4.82 197,318
2021-07-06 $5.29 $5.31 $5.26 $5.26 $4.84 122,359
2021-07-02 $5.27 $5.31 $5.25 $5.31 $4.89 136,080
2021-07-01 $5.31 $5.31 $5.26 $5.26 $4.84 139,126
2021-06-30 $5.30 $5.32 $5.28 $5.28 $4.86 163,802
2021-06-29 $5.23 $5.31 $5.23 $5.31 $4.89 169,359
2021-06-28 $5.22 $5.23 $5.20 $5.23 $4.81 182,209
2021-06-25 $5.22 $5.23 $5.19 $5.19 $4.78 237,177
2021-06-24 $5.21 $5.23 $5.20 $5.21 $4.79 182,641
2021-06-23 $5.19 $5.23 $5.19 $5.19 $4.78 139,635
2021-06-22 $5.20 $5.21 $5.18 $5.21 $4.79 115,755
2021-06-21 $5.22 $5.25 $5.21 $5.21 $4.77 166,257
2021-06-18 $5.26 $5.26 $5.20 $5.22 $4.78 174,106
2021-06-17 $5.25 $5.27 $5.24 $5.24 $4.79 148,431
2021-06-16 $5.28 $5.29 $5.26 $5.26 $4.81 199,595
2021-06-15 $5.26 $5.28 $5.25 $5.28 $4.83 186,408
2021-06-14 $5.24 $5.27 $5.23 $5.26 $4.81 174,063
2021-06-11 $5.27 $5.28 $5.24 $5.24 $4.79 200,361
2021-06-10 $5.24 $5.26 $5.23 $5.26 $4.81 178,901
2021-06-09 $5.24 $5.24 $5.22 $5.23 $4.78 150,459
2021-06-08 $5.23 $5.24 $5.21 $5.23 $4.78 128,602
2021-06-07 $5.22 $5.23 $5.21 $5.23 $4.78 124,374
2021-06-04 $5.20 $5.23 $5.20 $5.21 $4.77 84,444
2021-06-03 $5.21 $5.24 $5.19 $5.20 $4.76 169,945
2021-06-02 $5.20 $5.22 $5.18 $5.21 $4.77 263,719
2021-06-01 $5.20 $5.20 $5.18 $5.20 $4.76 150,921
2021-05-28 $5.19 $5.19 $5.17 $5.17 $4.73 78,430
2021-05-27 $5.19 $5.20 $5.17 $5.19 $4.75 186,412
2021-05-26 $5.17 $5.18 $5.16 $5.17 $4.73 138,725
2021-05-25 $5.17 $5.17 $5.15 $5.16 $4.72 166,475
2021-05-24 $5.15 $5.18 $5.13 $5.17 $4.73 266,170
2021-05-21 $5.14 $5.15 $5.12 $5.13 $4.69 234,981
2021-05-20 $5.14 $5.16 $5.13 $5.14 $4.70 235,629
2021-05-19 $5.14 $5.16 $5.13 $5.15 $4.68 196,634
2021-05-18 $5.15 $5.16 $5.14 $5.15 $4.68 159,642
2021-05-17 $5.14 $5.14 $5.13 $5.13 $4.67 114,029
2021-05-14 $5.12 $5.15 $5.12 $5.13 $4.67 116,844
2021-05-13 $5.13 $5.14 $5.10 $5.11 $4.65 178,715
2021-05-12 $5.17 $5.18 $5.08 $5.11 $4.65 350,778
2021-05-11 $5.18 $5.19 $5.15 $5.16 $4.69 225,587
2021-05-10 $5.19 $5.20 $5.17 $5.19 $4.72 132,695
2021-05-07 $5.17 $5.21 $5.17 $5.19 $4.72 112,998
2021-05-06 $5.19 $5.20 $5.15 $5.17 $4.70 259,450
2021-05-05 $5.18 $5.20 $5.17 $5.20 $4.73 87,611
2021-05-04 $5.16 $5.18 $5.15 $5.16 $4.69 193,580
2021-05-03 $5.16 $5.19 $5.15 $5.16 $4.69 284,355
2021-04-30 $5.11 $5.16 $5.11 $5.15 $4.68 389,745
2021-04-29 $5.12 $5.13 $5.10 $5.11 $4.65 254,569
2021-04-28 $5.11 $5.14 $5.10 $5.11 $4.65 298,034
2021-04-27 $5.23 $5.39 $5.11 $5.13 $4.67 238,268
2021-04-26 $5.13 $5.15 $5.13 $5.14 $4.67 146,905
2021-04-23 $5.10 $5.15 $5.10 $5.15 $4.68 134,839
2021-04-22 $5.14 $5.16 $5.08 $5.09 $4.63 210,243
2021-04-21 $5.16 $5.18 $5.15 $5.16 $4.67 193,698
2021-04-20 $5.15 $5.17 $5.13 $5.16 $4.67 165,172
2021-04-19 $5.15 $5.15 $5.13 $5.14 $4.65 229,171
2021-04-16 $5.17 $5.18 $5.14 $5.14 $4.65 144,327
2021-04-15 $5.15 $5.17 $5.14 $5.16 $4.67 144,407
2021-04-14 $5.16 $5.16 $5.14 $5.15 $4.66 135,306
2021-04-13 $5.15 $5.16 $5.14 $5.15 $4.66 128,584
2021-04-12 $5.14 $5.16 $5.13 $5.15 $4.66 253,083
2021-04-09 $5.13 $5.14 $5.12 $5.14 $4.64 141,249
2021-04-08 $5.13 $5.14 $5.11 $5.13 $4.64 240,355
2021-04-07 $5.09 $5.12 $5.09 $5.11 $4.62 132,671
2021-04-06 $5.08 $5.11 $5.08 $5.11 $4.62 169,021
2021-04-05 $5.06 $5.10 $5.06 $5.08 $4.59 193,021
2021-04-01 $5.08 $5.09 $5.05 $5.05 $4.57 179,355
2021-03-31 $5.05 $5.08 $5.04 $5.08 $4.59 581,908
2021-03-30 $5.04 $5.05 $5.04 $5.04 $4.56 156,562
2021-03-29 $5.04 $5.05 $5.03 $5.04 $4.56 91,923
2021-03-26 $5.02 $5.05 $5.02 $5.04 $4.56 120,935
2021-03-25 $5.03 $5.05 $5.01 $5.01 $4.53 131,375
2021-03-24 $5.02 $5.04 $5.02 $5.03 $4.55 137,598
2021-03-23 $5.04 $5.04 $5.01 $5.01 $4.53 134,831
2021-03-22 $5.02 $5.05 $5.01 $5.05 $4.54 165,440
2021-03-19 $5.03 $5.03 $5.00 $5.01 $4.50 457,341
2021-03-18 $5.03 $5.05 $5.01 $5.01 $4.50 180,890
2021-03-17 $5.05 $5.05 $5.03 $5.05 $4.54 130,359
2021-03-16 $5.05 $5.06 $5.03 $5.04 $4.53 361,978
2021-03-15 $5.04 $5.05 $5.01 $5.03 $4.52 739,135
2021-03-12 $5.02 $5.03 $5.01 $5.01 $4.50 147,392
2021-03-11 $5.02 $5.04 $5.01 $5.02 $4.51 181,320
2021-03-10 $4.98 $5.02 $4.98 $5.02 $4.51 141,173
2021-03-09 $4.99 $5.00 $4.97 $4.97 $4.47 143,481
2021-03-08 $4.99 $5.02 $4.96 $4.96 $4.46 485,810
2021-03-05 $4.99 $5.00 $4.96 $4.99 $4.48 213,150
2021-03-04 $5.01 $5.04 $4.97 $4.97 $4.47 274,874
2021-03-03 $5.02 $5.02 $5.00 $5.01 $4.50 146,049
2021-03-02 $4.98 $5.03 $4.97 $5.02 $4.51 306,016
2021-03-01 $4.95 $5.00 $4.94 $5.00 $4.49 260,958
2021-02-26 $4.93 $4.95 $4.92 $4.92 $4.42 285,470
2021-02-25 $4.98 $4.99 $4.92 $4.92 $4.42 362,000
2021-02-24 $4.96 $4.99 $4.95 $4.97 $4.47 249,575
2021-02-23 $4.98 $4.98 $4.94 $4.95 $4.45 285,935
2021-02-22 $4.97 $4.98 $4.96 $4.98 $4.48 90,310
2021-02-19 $4.98 $5.00 $4.96 $4.98 $4.48 207,110
2021-02-18 $4.99 $4.99 $4.96 $4.98 $4.48 253,336
2021-02-17 $5.07 $5.07 $4.99 $5.01 $4.47 341,345
2021-02-16 $5.07 $5.07 $5.03 $5.07 $4.53 408,491
2021-02-12 $5.04 $5.07 $5.04 $5.05 $4.51 257,491
2021-02-11 $5.04 $5.06 $5.03 $5.06 $4.52 225,400
2021-02-10 $5.02 $5.04 $5.02 $5.03 $4.49 231,704
2021-02-09 $4.97 $5.01 $4.97 $5.01 $4.47 295,893
2021-02-08 $4.99 $5.00 $4.97 $4.98 $4.45 290,581
2021-02-05 $4.99 $4.99 $4.96 $4.98 $4.45 370,784
2021-02-04 $4.94 $4.97 $4.93 $4.97 $4.44 335,808
2021-02-03 $4.93 $4.94 $4.91 $4.94 $4.41 655,185
2021-02-02 $4.93 $4.95 $4.92 $4.93 $4.40 390,511
2021-02-01 $4.92 $4.96 $4.92 $4.93 $4.40 304,021
2021-01-29 $4.90 $4.92 $4.90 $4.91 $4.38 261,652
2021-01-28 $4.90 $4.92 $4.90 $4.91 $4.38 204,912
2021-01-27 $4.90 $4.91 $4.88 $4.89 $4.37 279,144
2021-01-26 $4.90 $4.92 $4.89 $4.89 $4.37 295,710
2021-01-25 $4.92 $4.92 $4.89 $4.90 $4.38 306,300
2021-01-22 $4.93 $4.93 $4.90 $4.91 $4.38 146,526
2021-01-21 $4.93 $4.93 $4.91 $4.92 $4.39 174,049
2021-01-20 $4.93 $4.96 $4.93 $4.95 $4.39 182,047
2021-01-19 $4.92 $4.94 $4.92 $4.93 $4.37 334,995
2021-01-15 $4.93 $4.94 $4.91 $4.91 $4.36 470,452
2021-01-14 $4.94 $4.96 $4.93 $4.95 $4.39 413,789
2021-01-13 $4.92 $4.94 $4.90 $4.93 $4.37 397,968
2021-01-12 $4.93 $4.94 $4.90 $4.90 $4.35 452,909
2021-01-11 $4.96 $4.97 $4.93 $4.93 $4.37 435,407
2021-01-08 $4.97 $4.97 $4.95 $4.96 $4.40 664,991
2021-01-07 $4.96 $4.99 $4.95 $4.96 $4.40 830,968
2021-01-06 $4.97 $4.98 $4.94 $4.95 $4.39 922,737
2021-01-05 $4.92 $4.97 $4.92 $4.97 $4.41 1,266,363
2021-01-04 $4.98 $4.98 $4.91 $4.94 $4.38 910,901
2020-12-31 $4.99 $5.00 $4.95 $4.95 $4.39 968,944
2020-12-30 $4.97 $5.00 $4.95 $4.98 $4.42 963,362
2020-12-29 $4.99 $5.00 $4.96 $4.97 $4.41 885,575
2020-12-28 $4.99 $5.00 $4.95 $4.97 $4.41 995,885
2020-12-24 $5.01 $5.01 $4.97 $4.98 $4.42 267,728
2020-12-23 $4.99 $5.00 $4.98 $4.99 $4.43 253,282
2020-12-22 $4.98 $5.00 $4.97 $4.99 $4.43 398,756
2020-12-21 $5.02 $5.02 $4.98 $5.01 $4.42 565,101
2020-12-18 $5.02 $5.03 $4.99 $5.02 $4.42 497,077
2020-12-17 $5.02 $5.04 $5.02 $5.02 $4.42 314,875
2020-12-16 $5.06 $5.06 $4.99 $5.02 $4.42 729,139
2020-12-15 $5.02 $5.06 $5.02 $5.06 $4.46 457,219
2020-12-14 $5.00 $5.06 $5.00 $5.02 $4.42 1,226,610
2020-12-11 $5.00 $5.02 $4.99 $5.00 $4.41 771,454
2020-12-10 $5.00 $5.03 $5.00 $5.02 $4.42 384,530
2020-12-09 $5.02 $5.04 $5.01 $5.04 $4.44 715,130
2020-12-08 $5.02 $5.03 $5.00 $5.01 $4.42 643,015
2020-12-07 $5.04 $5.06 $5.02 $5.02 $4.42 570,306
2020-12-04 $5.04 $5.05 $5.03 $5.05 $4.45 447,402
2020-12-03 $5.06 $5.07 $5.02 $5.03 $4.43 665,231
2020-12-02 $5.03 $5.08 $5.01 $5.05 $4.45 2,033,359
2020-12-01 $5.05 $5.07 $5.01 $5.02 $4.42 834,192
2020-11-30 $5.07 $5.09 $5.03 $5.04 $4.44 599,340
2020-11-27 $5.02 $5.06 $5.02 $5.04 $4.44 316,580
2020-11-25 $4.99 $5.02 $4.99 $5.01 $4.42 161,946
2020-11-24 $5.00 $5.02 $4.99 $5.00 $4.41 469,272
2020-11-23 $4.96 $5.00 $4.95 $4.98 $4.39 1,384,726
2020-11-20 $5.02 $5.02 $4.96 $4.96 $4.37 1,283,666
2020-11-19 $5.00 $5.06 $5.00 $5.05 $4.45 153,797
2020-11-18 $5.02 $5.07 $5.02 $5.04 $4.41 279,019
2020-11-17 $4.99 $5.02 $4.96 $5.02 $4.40 353,245
2020-11-16 $4.95 $5.00 $4.95 $5.00 $4.38 891,518
2020-11-13 $4.98 $4.99 $4.92 $4.95 $4.33 584,882
2020-11-12 $5.00 $5.01 $4.98 $4.99 $4.37 958,748
2020-11-11 $5.01 $5.02 $4.99 $5.00 $4.38 1,718,516
2020-11-10 $4.99 $5.02 $4.99 $5.00 $4.38 751,857
2020-11-09 $5.03 $5.05 $4.98 $4.99 $4.37 352,691
2020-11-06 $5.02 $5.02 $4.95 $4.97 $4.35 192,003
2020-11-05 $4.97 $5.03 $4.97 $5.00 $4.38 379,185
2020-11-04 $4.93 $4.97 $4.90 $4.96 $4.34 396,629
2020-11-03 $4.88 $4.92 $4.87 $4.90 $4.29 633,344
2020-11-02 $4.91 $4.92 $4.86 $4.86 $4.26 338,291
2020-10-30 $4.90 $4.94 $4.88 $4.88 $4.27 267,233
2020-10-29 $4.86 $4.92 $4.86 $4.90 $4.29 213,214
2020-10-28 $4.91 $4.93 $4.87 $4.87 $4.26 485,082
2020-10-27 $4.93 $4.96 $4.93 $4.94 $4.33 101,777
2020-10-26 $4.97 $4.98 $4.92 $4.93 $4.32 457,475
2020-10-23 $5.01 $5.01 $4.97 $4.99 $4.37 177,558
2020-10-22 $4.97 $5.00 $4.95 $5.00 $4.38 379,628
2020-10-21 $4.98 $5.01 $4.96 $4.98 $4.33 214,618
2020-10-20 $4.91 $4.98 $4.91 $4.98 $4.33 212,486
2020-10-19 $4.91 $4.92 $4.88 $4.90 $4.26 285,128
2020-10-16 $4.96 $4.97 $4.91 $4.91 $4.27 296,751
2020-10-15 $4.96 $4.97 $4.93 $4.95 $4.31 266,079
2020-10-14 $5.00 $5.02 $4.97 $4.97 $4.32 145,313
2020-10-13 $5.00 $5.01 $4.98 $5.00 $4.35 204,459
2020-10-12 $5.03 $5.03 $5.01 $5.02 $4.37 161,251
2020-10-09 $4.98 $5.03 $4.97 $5.00 $4.35 343,310
2020-10-08 $5.00 $5.00 $4.98 $4.98 $4.33 279,233
2020-10-07 $4.99 $5.01 $4.98 $4.98 $4.33 159,330
2020-10-06 $5.00 $5.00 $4.97 $4.97 $4.32 99,924
2020-10-05 $4.97 $5.00 $4.97 $4.99 $4.34 129,203
2020-10-02 $4.93 $5.00 $4.93 $4.94 $4.30 245,899
2020-10-01 $4.93 $4.96 $4.93 $4.94 $4.30 163,996
2020-09-30 $4.91 $4.93 $4.89 $4.90 $4.26 731,461
2020-09-29 $4.94 $4.95 $4.89 $4.89 $4.25 219,415
2020-09-28 $4.94 $4.94 $4.91 $4.93 $4.29 140,272
2020-09-25 $4.88 $4.93 $4.87 $4.91 $4.27 292,800
2020-09-24 $4.90 $4.92 $4.87 $4.89 $4.25 645,963
2020-09-23 $4.99 $4.99 $4.88 $4.90 $4.26 301,459
2020-09-22 $5.01 $5.02 $4.98 $4.99 $4.34 109,880
2020-09-21 $5.04 $5.05 $5.00 $5.03 $4.35 278,058
2020-09-18 $5.05 $5.07 $5.04 $5.07 $4.38 257,242
2020-09-17 $5.03 $5.06 $5.03 $5.04 $4.36 401,909
2020-09-16 $5.04 $5.06 $5.04 $5.04 $4.36 396,665
2020-09-15 $5.06 $5.06 $5.04 $5.04 $4.36 289,401
2020-09-14 $5.05 $5.05 $5.03 $5.05 $4.37 641,249
2020-09-11 $5.05 $5.07 $5.03 $5.04 $4.36 298,627
2020-09-10 $5.05 $5.07 $5.02 $5.04 $4.36 410,559
2020-09-09 $5.03 $5.05 $5.02 $5.04 $4.36 261,393
2020-09-08 $4.95 $5.01 $4.91 $5.00 $4.32 442,313
2020-09-04 $5.03 $5.03 $4.99 $4.99 $4.31 157,426
2020-09-03 $5.01 $5.05 $4.98 $5.03 $4.35 320,069
2020-09-02 $5.09 $5.10 $5.03 $5.04 $4.36 432,275
2020-09-01 $5.04 $5.10 $5.04 $5.09 $4.40 371,426
2020-08-31 $5.02 $5.04 $5.02 $5.04 $4.36 169,090
2020-08-28 $5.02 $5.05 $5.01 $5.01 $4.33 247,628
2020-08-27 $5.03 $5.05 $5.00 $5.00 $4.32 312,484
2020-08-26 $5.01 $5.03 $5.00 $5.03 $4.35 418,926
2020-08-25 $5.01 $5.03 $5.00 $5.01 $4.33 259,624
2020-08-24 $5.00 $5.03 $4.99 $5.03 $4.35 367,168
2020-08-21 $4.97 $5.01 $4.97 $5.00 $4.32 807,111
2020-08-20 $4.92 $5.01 $4.92 $5.01 $4.30 1,393,224
2020-08-19 $4.94 $4.96 $4.89 $4.96 $4.26 663,158
2020-08-18 $4.96 $4.97 $4.92 $4.94 $4.24 289,882
2020-08-17 $4.96 $4.98 $4.94 $4.95 $4.25 504,448
2020-08-14 $4.94 $4.96 $4.94 $4.95 $4.25 191,655
2020-08-13 $4.95 $4.98 $4.94 $4.95 $4.25 544,339
2020-08-12 $4.95 $4.99 $4.95 $4.98 $4.28 333,711
2020-08-11 $5.01 $5.01 $4.91 $4.91 $4.22 305,557
2020-08-10 $5.02 $5.02 $5.00 $5.01 $4.30 156,450
2020-08-07 $5.00 $5.02 $4.98 $4.99 $4.29 210,775
2020-08-06 $4.99 $5.01 $4.95 $5.00 $4.29 966,012
2020-08-05 $4.92 $4.96 $4.91 $4.96 $4.26 139,169
2020-08-04 $4.90 $4.92 $4.89 $4.92 $4.23 456,713
2020-08-03 $4.90 $4.92 $4.89 $4.89 $4.20 138,773
2020-07-31 $4.85 $4.89 $4.85 $4.88 $4.19 117,759
2020-07-30 $4.87 $4.88 $4.86 $4.86 $4.17 129,264
2020-07-29 $4.85 $4.89 $4.84 $4.89 $4.20 277,290
2020-07-28 $4.83 $4.84 $4.82 $4.83 $4.15 237,765
2020-07-27 $4.82 $4.83 $4.79 $4.82 $4.14 300,380
2020-07-24 $4.80 $4.83 $4.80 $4.81 $4.13 317,164
2020-07-23 $4.76 $4.81 $4.76 $4.81 $4.13 339,766
2020-07-22 $4.83 $4.83 $4.80 $4.82 $4.11 468,594
2020-07-21 $4.80 $4.82 $4.79 $4.82 $4.11 578,128
2020-07-20 $4.75 $4.79 $4.75 $4.78 $4.08 225,298
2020-07-17 $4.75 $4.80 $4.74 $4.76 $4.06 248,534
2020-07-16 $4.74 $4.75 $4.74 $4.74 $4.04 387,679
2020-07-15 $4.73 $4.76 $4.72 $4.74 $4.04 487,100
2020-07-14 $4.65 $4.72 $4.65 $4.72 $4.03 479,958
2020-07-13 $4.68 $4.70 $4.67 $4.68 $3.99 748,823
2020-07-10 $4.64 $4.68 $4.64 $4.68 $3.99 794,666
2020-07-09 $4.66 $4.67 $4.63 $4.63 $3.95 308,999
2020-07-08 $4.63 $4.68 $4.62 $4.67 $3.98 405,390
2020-07-07 $4.69 $4.71 $4.64 $4.65 $3.97 581,496
2020-07-06 $4.70 $4.71 $4.68 $4.69 $4.00 241,734
2020-07-02 $4.66 $4.71 $4.66 $4.66 $3.98 442,566
2020-07-01 $4.64 $4.66 $4.64 $4.66 $3.98 271,223
2020-06-30 $4.62 $4.65 $4.61 $4.62 $3.94 371,631
2020-06-29 $4.62 $4.64 $4.59 $4.60 $3.92 559,239
2020-06-26 $4.66 $4.66 $4.60 $4.60 $3.92 268,321
2020-06-25 $4.69 $4.69 $4.64 $4.65 $3.97 451,848
2020-06-24 $4.75 $4.76 $4.67 $4.67 $3.98 745,398
2020-06-23 $4.75 $4.78 $4.75 $4.76 $4.06 1,389,522
2020-06-22 $4.60 $4.64 $4.60 $4.64 $3.96 274,889
2020-06-19 $4.72 $4.72 $4.66 $4.66 $3.95 257,143
2020-06-18 $4.68 $4.69 $4.66 $4.69 $3.97 375,070
2020-06-17 $4.69 $4.71 $4.66 $4.68 $3.96 481,270
2020-06-16 $4.75 $4.79 $4.68 $4.68 $3.96 312,416
2020-06-15 $4.59 $4.71 $4.55 $4.69 $3.97 329,796
2020-06-12 $4.65 $4.68 $4.60 $4.67 $3.96 334,007
2020-06-11 $4.72 $4.72 $4.54 $4.60 $3.90 611,759
2020-06-10 $4.76 $4.80 $4.74 $4.80 $4.07 292,536
2020-06-09 $4.76 $4.81 $4.74 $4.76 $4.03 236,584
2020-06-08 $4.76 $4.79 $4.75 $4.76 $4.03 125,655
2020-06-05 $4.77 $4.78 $4.74 $4.75 $4.02 226,997
2020-06-04 $4.72 $4.78 $4.71 $4.72 $4.00 260,055
2020-06-03 $4.77 $4.78 $4.73 $4.74 $4.02 467,075
2020-06-02 $4.74 $4.79 $4.71 $4.76 $4.03 281,963
2020-06-01 $4.67 $4.74 $4.67 $4.72 $4.00 247,809
2020-05-29 $4.70 $4.71 $4.67 $4.69 $3.97 243,165
2020-05-28 $4.70 $4.73 $4.67 $4.70 $3.98 345,962
2020-05-27 $4.61 $4.67 $4.60 $4.67 $3.96 532,340
2020-05-26 $4.58 $4.59 $4.55 $4.59 $3.89 245,987
2020-05-22 $4.48 $4.55 $4.47 $4.52 $3.83 238,015
2020-05-21 $4.47 $4.50 $4.46 $4.47 $3.79 351,116
2020-05-20 $4.45 $4.49 $4.43 $4.48 $3.80 396,805
2020-05-19 $4.41 $4.46 $4.41 $4.44 $3.73 302,829
2020-05-18 $4.38 $4.45 $4.38 $4.42 $3.72 580,461
2020-05-15 $4.34 $4.38 $4.33 $4.36 $3.67 280,173
2020-05-14 $4.36 $4.37 $4.29 $4.35 $3.66 1,068,402
2020-05-13 $4.43 $4.44 $4.35 $4.37 $3.68 1,110,908
2020-05-12 $4.41 $4.47 $4.41 $4.44 $3.73 315,530
2020-05-11 $4.41 $4.42 $4.39 $4.41 $3.71 274,523
2020-05-08 $4.41 $4.42 $4.39 $4.42 $3.72 1,095,992
2020-05-07 $4.38 $4.41 $4.37 $4.39 $3.69 375,447
2020-05-06 $4.38 $4.38 $4.32 $4.36 $3.67 297,286
2020-05-05 $4.38 $4.40 $4.35 $4.36 $3.67 357,614
2020-05-04 $4.31 $4.35 $4.28 $4.35 $3.66 350,215
2020-05-01 $4.36 $4.36 $4.30 $4.30 $3.62 591,001
2020-04-30 $4.38 $4.41 $4.34 $4.41 $3.71 284,632
2020-04-29 $4.35 $4.41 $4.33 $4.41 $3.71 273,043
2020-04-28 $4.31 $4.34 $4.29 $4.34 $3.65 258,970
2020-04-27 $4.25 $4.32 $4.25 $4.30 $3.62 205,812
2020-04-24 $4.30 $4.32 $4.24 $4.25 $3.57 289,541
2020-04-23 $4.35 $4.36 $4.23 $4.27 $3.59 772,189
2020-04-22 $4.29 $4.38 $4.28 $4.32 $3.63 401,781
2020-04-21 $4.32 $4.32 $4.22 $4.31 $3.60 645,056
2020-04-20 $4.35 $4.39 $4.29 $4.36 $3.64 473,575
2020-04-17 $4.39 $4.48 $4.34 $4.35 $3.63 840,630
2020-04-16 $4.34 $4.36 $4.28 $4.34 $3.62 1,092,939
2020-04-15 $4.36 $4.39 $4.28 $4.32 $3.61 635,578
2020-04-14 $4.46 $4.53 $4.39 $4.39 $3.66 551,342
2020-04-13 $4.40 $4.44 $4.25 $4.40 $3.67 549,759
2020-04-09 $4.36 $4.65 $4.36 $4.40 $3.67 1,734,611
2020-04-08 $4.18 $4.36 $4.18 $4.28 $3.57 1,013,468
2020-04-07 $4.16 $4.26 $4.15 $4.15 $3.46 704,901
2020-04-06 $3.98 $4.17 $3.97 $4.08 $3.41 406,322
2020-04-03 $4.00 $4.02 $3.85 $3.88 $3.24 1,081,005
2020-04-02 $3.93 $4.06 $3.90 $4.03 $3.36 1,043,906
2020-04-01 $4.11 $4.11 $3.85 $3.94 $3.29 1,071,586
2020-03-31 $4.19 $4.26 $4.11 $4.21 $3.51 999,539
2020-03-30 $4.10 $4.24 $3.99 $4.19 $3.50 442,834
2020-03-27 $3.90 $4.27 $3.83 $4.14 $3.46 931,630
2020-03-26 $3.81 $4.07 $3.81 $4.03 $3.36 702,762
2020-03-25 $3.52 $3.96 $3.52 $3.81 $3.18 993,182
2020-03-24 $3.46 $3.68 $3.45 $3.46 $2.89 2,377,102
2020-03-23 $3.50 $3.64 $3.30 $3.32 $2.77 2,894,937
2020-03-20 $3.50 $3.85 $3.40 $3.48 $2.88 3,621,959
2020-03-19 $3.00 $3.55 $3.00 $3.46 $2.86 2,497,440
2020-03-18 $3.92 $3.96 $3.12 $3.12 $2.58 2,907,776
2020-03-17 $4.02 $4.16 $4.02 $4.14 $3.42 943,803
2020-03-16 $3.99 $4.07 $3.34 $4.02 $3.32 964,601
2020-03-13 $4.20 $4.29 $4.16 $4.26 $3.52 1,239,947
2020-03-12 $4.40 $4.41 $4.08 $4.11 $3.40 1,815,942
2020-03-11 $4.67 $4.71 $4.60 $4.62 $3.82 796,179
2020-03-10 $4.70 $4.76 $4.63 $4.72 $3.90 854,203
2020-03-09 $4.78 $4.84 $4.62 $4.63 $3.83 891,581
2020-03-06 $4.95 $4.97 $4.87 $4.97 $4.11 891,950
2020-03-05 $5.02 $5.06 $4.99 $5.00 $4.13 912,344
2020-03-04 $5.01 $5.12 $5.01 $5.09 $4.21 625,113
2020-03-03 $4.93 $5.04 $4.89 $4.98 $4.12 807,312
2020-03-02 $4.84 $4.96 $4.84 $4.90 $4.05 558,459
2020-02-28 $4.93 $4.94 $4.78 $4.81 $3.98 1,791,775
2020-02-27 $5.07 $5.09 $4.97 $4.99 $4.13 1,158,020
2020-02-26 $5.13 $5.15 $5.11 $5.13 $4.24 378,428
2020-02-25 $5.18 $5.20 $5.09 $5.12 $4.23 929,092
2020-02-24 $5.20 $5.21 $5.17 $5.17 $4.27 846,206
2020-02-21 $5.25 $5.27 $5.24 $5.24 $4.33 600,711
2020-02-20 $5.24 $5.26 $5.23 $5.25 $4.34 751,132
2020-02-19 $5.20 $5.28 $5.20 $5.27 $4.33 2,124,620
2020-02-18 $5.17 $5.20 $5.17 $5.19 $4.26 255,332
2020-02-14 $5.17 $5.18 $5.16 $5.17 $4.25 576,496
2020-02-13 $5.15 $5.17 $5.13 $5.17 $4.25 1,361,386
2020-02-12 $5.14 $5.15 $5.13 $5.15 $4.23 1,176,366
2020-02-11 $5.14 $5.18 $5.13 $5.13 $4.22 692,086
2020-02-10 $5.16 $5.17 $5.13 $5.14 $4.22 591,886
2020-02-07 $5.15 $5.16 $5.15 $5.15 $4.23 316,932
2020-02-06 $5.16 $5.18 $5.14 $5.15 $4.23 698,654
2020-02-05 $5.13 $5.16 $5.12 $5.16 $4.24 205,262
2020-02-04 $5.12 $5.15 $5.11 $5.12 $4.21 315,008
2020-02-03 $5.11 $5.13 $5.10 $5.10 $4.19 266,009
2020-01-31 $5.11 $5.12 $5.08 $5.08 $4.17 148,736
2020-01-30 $5.11 $5.12 $5.09 $5.11 $4.20 396,091
2020-01-29 $5.10 $5.13 $5.10 $5.10 $4.19 300,303
2020-01-28 $5.08 $5.10 $5.08 $5.10 $4.19 211,980
2020-01-27 $5.12 $5.12 $5.08 $5.08 $4.17 315,503
2020-01-24 $5.13 $5.14 $5.12 $5.12 $4.21 320,246
2020-01-23 $5.16 $5.16 $5.11 $5.12 $4.21 675,539
2020-01-22 $5.14 $5.18 $5.14 $5.17 $4.22 292,803
2020-01-21 $5.13 $5.15 $5.12 $5.14 $4.20 404,686
2020-01-17 $5.18 $5.18 $5.13 $5.13 $4.19 462,784
2020-01-16 $5.16 $5.20 $5.16 $5.16 $4.21 379,686
2020-01-15 $5.13 $5.18 $5.13 $5.16 $4.21 499,125
2020-01-14 $5.09 $5.13 $5.09 $5.13 $4.19 434,087
2020-01-13 $5.08 $5.11 $5.08 $5.09 $4.16 485,410
2020-01-10 $5.09 $5.12 $5.08 $5.08 $4.15 294,133
2020-01-09 $5.08 $5.11 $5.08 $5.09 $4.16 509,917
2020-01-08 $5.08 $5.09 $5.06 $5.09 $4.16 400,002
2020-01-07 $5.06 $5.08 $5.05 $5.07 $4.14 323,168
2020-01-06 $5.03 $5.07 $5.02 $5.06 $4.13 1,369,644
2020-01-03 $5.06 $5.08 $5.02 $5.02 $4.10 1,128,270
2020-01-02 $5.08 $5.11 $5.07 $5.07 $4.14 1,260,437
2019-12-31 $5.03 $5.08 $5.03 $5.07 $4.14 1,259,588
2019-12-30 $5.04 $5.06 $5.03 $5.04 $4.12 1,577,542
2019-12-27 $5.05 $5.05 $5.03 $5.04 $4.12 1,559,668
2019-12-26 $5.00 $5.03 $5.00 $5.03 $4.11 277,688
2019-12-24 $4.99 $5.02 $4.99 $5.02 $4.10 169,287
2019-12-23 $5.00 $5.01 $4.98 $4.98 $4.07 723,131
2019-12-20 $5.04 $5.06 $4.99 $5.00 $4.08 525,795
2019-12-19 $5.03 $5.04 $5.01 $5.03 $4.11 340,458
2019-12-18 $5.04 $5.07 $5.02 $5.06 $4.11 409,084
2019-12-17 $5.03 $5.04 $5.01 $5.03 $4.08 291,627
2019-12-16 $4.99 $5.03 $4.99 $5.03 $4.08 414,105
2019-12-13 $4.98 $5.00 $4.97 $4.97 $4.03 296,935
2019-12-12 $4.98 $4.99 $4.98 $4.99 $4.05 356,085
2019-12-11 $4.96 $4.98 $4.96 $4.98 $4.04 603,356
2019-12-10 $4.97 $4.98 $4.95 $4.95 $4.02 511,837
2019-12-09 $4.97 $4.98 $4.95 $4.98 $4.04 413,296
2019-12-06 $4.96 $4.97 $4.95 $4.96 $4.02 242,068
2019-12-05 $4.96 $4.97 $4.95 $4.96 $4.02 166,318
2019-12-04 $5.01 $5.02 $4.95 $4.95 $4.02 1,828,991
2019-12-03 $4.99 $5.02 $4.98 $5.02 $4.07 274,998
2019-12-02 $5.01 $5.01 $4.97 $4.98 $4.04 163,378
2019-11-29 $4.98 $5.01 $4.98 $5.00 $4.06 68,903
2019-11-27 $4.98 $5.00 $4.97 $4.98 $4.04 148,485
2019-11-26 $4.97 $5.00 $4.96 $4.98 $4.04 314,834
2019-11-25 $4.98 $4.99 $4.95 $4.96 $4.02 274,681
2019-11-22 $4.98 $4.98 $4.96 $4.97 $4.03 369,319
2019-11-21 $4.98 $5.00 $4.97 $4.97 $4.03 247,016
2019-11-20 $5.00 $5.02 $4.99 $5.00 $4.03 269,200
2019-11-19 $5.00 $5.01 $4.99 $4.99 $4.02 201,426
2019-11-18 $4.99 $5.02 $4.99 $5.01 $4.04 230,344
2019-11-15 $4.99 $5.01 $4.99 $5.00 $4.03 162,958
2019-11-14 $4.98 $5.00 $4.97 $5.00 $4.03 406,127
2019-11-13 $5.01 $5.01 $4.98 $4.99 $4.02 317,381
2019-11-12 $5.03 $5.04 $5.01 $5.01 $4.04 136,133
2019-11-11 $5.04 $5.04 $5.02 $5.02 $4.05 111,747
2019-11-08 $5.02 $5.04 $5.01 $5.03 $4.06 94,722
2019-11-07 $5.00 $5.02 $5.00 $5.01 $4.04 148,471
2019-11-06 $5.04 $5.04 $4.99 $4.99 $4.02 378,276
2019-11-05 $5.06 $5.06 $5.02 $5.03 $4.06 257,708
2019-11-04 $5.05 $5.08 $5.05 $5.05 $4.07 303,539
2019-11-01 $5.05 $5.06 $5.03 $5.06 $4.08 143,158
2019-10-31 $5.06 $5.08 $5.02 $5.02 $4.05 412,464
2019-10-30 $5.08 $5.09 $5.06 $5.06 $4.08 183,442
2019-10-29 $5.07 $5.08 $5.07 $5.08 $4.10 130,874
2019-10-28 $5.07 $5.08 $5.06 $5.08 $4.10 111,020
2019-10-25 $5.07 $5.08 $5.06 $5.08 $4.10 87,448
2019-10-24 $5.07 $5.08 $5.07 $5.07 $4.09 136,868
2019-10-23 $5.05 $5.08 $5.05 $5.07 $4.09 151,131
2019-10-22 $5.06 $5.07 $5.06 $5.07 $4.09 122,781
2019-10-21 $5.07 $5.07 $5.05 $5.06 $4.08 170,503
2019-10-18 $5.03 $5.08 $5.03 $5.07 $4.09 126,304
2019-10-17 $5.02 $5.05 $5.01 $5.05 $4.07 185,623
2019-10-16 $5.02 $5.05 $5.01 $5.04 $4.04 650,867
2019-10-15 $5.04 $5.04 $5.01 $5.02 $4.02 968,097
2019-10-14 $5.04 $5.05 $5.03 $5.04 $4.04 193,851
2019-10-11 $5.03 $5.05 $5.03 $5.04 $4.04 106,745
2019-10-10 $5.04 $5.05 $5.03 $5.03 $4.03 173,110
2019-10-09 $5.06 $5.06 $5.04 $5.04 $4.04 133,993
2019-10-08 $5.07 $5.07 $5.04 $5.04 $4.04 104,364
2019-10-07 $5.04 $5.08 $5.04 $5.07 $4.06 159,911
2019-10-04 $5.04 $5.07 $5.04 $5.07 $4.06 238,888
2019-10-03 $5.03 $5.03 $5.01 $5.03 $4.03 155,469
2019-10-02 $5.02 $5.04 $5.01 $5.02 $4.02 320,711
2019-10-01 $5.07 $5.07 $5.02 $5.02 $4.02 254,296
2019-09-30 $5.05 $5.07 $5.04 $5.05 $4.05 224,324
2019-09-27 $5.05 $5.06 $5.04 $5.05 $4.05 214,938
2019-09-26 $5.05 $5.06 $5.04 $5.04 $4.04 144,750
2019-09-25 $5.05 $5.07 $5.04 $5.05 $4.05 206,559
2019-09-24 $5.06 $5.07 $5.04 $5.05 $4.05 146,749
2019-09-23 $5.07 $5.08 $5.05 $5.05 $4.05 171,637
2019-09-20 $5.08 $5.09 $5.06 $5.07 $4.06 184,165
2019-09-19 $5.06 $5.09 $5.04 $5.05 $4.05 161,020
2019-09-18 $5.06 $5.10 $5.06 $5.08 $4.05 186,293
2019-09-17 $5.05 $5.09 $5.05 $5.07 $4.04 860,698
2019-09-16 $5.08 $5.09 $5.04 $5.06 $4.03 192,763
2019-09-13 $5.07 $5.08 $5.06 $5.08 $4.05 249,335
2019-09-12 $5.07 $5.10 $5.07 $5.07 $4.04 269,256
2019-09-11 $5.05 $5.07 $5.04 $5.07 $4.04 199,980
2019-09-10 $5.01 $5.06 $5.01 $5.03 $4.01 204,909
2019-09-09 $5.03 $5.04 $5.02 $5.03 $4.01 151,138
2019-09-06 $5.01 $5.02 $4.99 $5.02 $4.00 396,358
2019-09-05 $5.04 $5.04 $5.01 $5.01 $3.99 343,600
2019-09-04 $5.05 $5.07 $5.02 $5.02 $4.00 216,025
2019-09-03 $5.02 $5.05 $5.02 $5.04 $4.02 146,459
2019-08-30 $5.04 $5.06 $5.01 $5.01 $3.99 191,076
2019-08-29 $5.02 $5.05 $5.02 $5.04 $4.02 182,351
2019-08-28 $5.04 $5.05 $4.98 $5.01 $3.99 729,816
2019-08-27 $5.06 $5.07 $5.03 $5.05 $4.02 124,190
2019-08-26 $5.05 $5.08 $5.05 $5.05 $4.02 86,806
2019-08-23 $5.04 $5.05 $5.00 $5.05 $4.02 78,031
2019-08-22 $5.06 $5.10 $5.04 $5.04 $4.02 254,129
2019-08-21 $5.06 $5.11 $5.05 $5.09 $4.03 224,407
2019-08-20 $5.02 $5.06 $5.01 $5.06 $4.01 129,773
2019-08-19 $5.02 $5.05 $5.01 $5.03 $3.99 158,231
2019-08-16 $5.02 $5.03 $5.01 $5.02 $3.98 152,243
2019-08-15 $5.01 $5.03 $5.00 $5.01 $3.97 173,453
2019-08-14 $5.03 $5.03 $5.00 $5.00 $3.96 211,403
2019-08-13 $5.05 $5.07 $5.03 $5.03 $3.99 162,877
2019-08-12 $5.05 $5.06 $5.03 $5.04 $3.99 151,826
2019-08-09 $5.04 $5.08 $5.00 $5.05 $4.00 235,006
2019-08-08 $5.02 $5.04 $5.02 $5.02 $3.98 61,067
2019-08-07 $5.01 $5.02 $4.98 $5.01 $3.97 152,262
2019-08-06 $5.01 $5.04 $4.99 $5.02 $3.98 224,494
2019-08-05 $5.03 $5.05 $4.96 $4.98 $3.95 181,006
2019-08-02 $5.04 $5.06 $5.02 $5.06 $4.01 153,004
2019-08-01 $5.07 $5.07 $5.03 $5.03 $3.99 200,806
2019-07-31 $5.05 $5.07 $5.05 $5.05 $4.00 106,265
2019-07-30 $5.05 $5.07 $5.02 $5.06 $4.01 449,697
2019-07-29 $5.05 $5.07 $5.04 $5.07 $4.02 131,554
2019-07-26 $5.05 $5.07 $5.05 $5.05 $4.00 197,431
2019-07-25 $5.06 $5.07 $5.04 $5.06 $4.01 131,603
2019-07-24 $5.04 $5.15 $5.03 $5.04 $3.99 265,797
2019-07-23 $5.10 $5.10 $5.04 $5.04 $3.99 447,418
2019-07-22 $5.07 $5.12 $5.06 $5.11 $4.05 220,688
2019-07-19 $5.06 $5.08 $5.03 $5.06 $4.01 195,318
2019-07-18 $5.06 $5.08 $5.05 $5.05 $4.00 167,081
2019-07-17 $5.09 $5.12 $5.07 $5.08 $4.00 222,697
2019-07-16 $5.08 $5.10 $5.07 $5.09 $4.01 175,734
2019-07-15 $5.08 $5.10 $5.06 $5.08 $4.00 280,416
2019-07-12 $5.08 $5.10 $5.07 $5.07 $3.99 155,392
2019-07-11 $5.10 $5.11 $5.06 $5.09 $4.01 263,021
2019-07-10 $5.12 $5.13 $5.08 $5.08 $4.00 402,102
2019-07-09 $5.12 $5.12 $5.09 $5.11 $4.03 198,773
2019-07-08 $5.14 $5.16 $5.11 $5.12 $4.03 119,933
2019-07-05 $5.15 $5.16 $5.13 $5.14 $4.05 70,146
2019-07-03 $5.15 $5.17 $5.14 $5.17 $4.07 109,261
2019-07-02 $5.14 $5.17 $5.12 $5.14 $4.05 191,797
2019-07-01 $5.13 $5.15 $5.11 $5.12 $4.03 166,632
2019-06-28 $5.03 $5.16 $5.02 $5.13 $4.04 360,062
2019-06-27 $5.07 $5.07 $5.02 $5.03 $3.96 427,800
2019-06-26 $5.00 $5.04 $4.99 $5.02 $3.95 351,099
2019-06-25 $5.00 $5.02 $4.99 $5.00 $3.94 267,888
2019-06-24 $5.07 $5.07 $5.00 $5.00 $3.94 301,290
2019-06-21 $5.08 $5.11 $5.05 $5.05 $3.98 149,606
2019-06-20 $5.09 $5.12 $5.07 $5.08 $4.00 627,246
2019-06-19 $5.05 $5.12 $5.02 $5.11 $4.00 285,400
2019-06-18 $5.05 $5.08 $5.03 $5.04 $3.95 236,622
2019-06-17 $5.01 $5.08 $5.01 $5.01 $3.92 137,828
2019-06-14 $5.01 $5.03 $5.00 $5.00 $3.92 113,579
2019-06-13 $5.00 $5.02 $4.99 $5.00 $3.92 709,308
2019-06-12 $5.00 $5.05 $4.98 $4.99 $3.91 127,717
2019-06-11 $5.00 $5.04 $4.99 $5.00 $3.92 189,498
2019-06-10 $4.98 $5.01 $4.96 $4.99 $3.91 227,160
2019-06-07 $4.96 $5.00 $4.96 $4.98 $3.90 128,653
2019-06-06 $4.92 $4.97 $4.92 $4.96 $3.88 160,992
2019-06-05 $4.89 $4.93 $4.89 $4.92 $3.85 1,179,015
2019-06-04 $4.88 $4.90 $4.87 $4.88 $3.82 355,575
2019-06-03 $4.89 $4.90 $4.85 $4.85 $3.80 293,103
2019-05-31 $4.90 $4.92 $4.86 $4.87 $3.81 495,978
2019-05-30 $4.92 $4.94 $4.89 $4.90 $3.84 600,422
2019-05-29 $4.93 $4.95 $4.91 $4.91 $3.85 442,993
2019-05-28 $4.97 $4.97 $4.93 $4.94 $3.87 217,191
2019-05-24 $4.93 $4.97 $4.93 $4.97 $3.89 180,087
2019-05-23 $4.91 $4.93 $4.89 $4.93 $3.86 151,446
2019-05-22 $4.96 $4.96 $4.92 $4.93 $3.84 301,498
2019-05-21 $4.93 $4.96 $4.92 $4.94 $3.85 200,811
2019-05-20 $4.92 $4.93 $4.90 $4.92 $3.83 166,634
2019-05-17 $4.94 $4.94 $4.92 $4.92 $3.83 114,548
2019-05-16 $4.92 $4.95 $4.92 $4.93 $3.84 217,161
2019-05-15 $4.94 $4.95 $4.91 $4.92 $3.83 349,113
2019-05-14 $4.94 $4.96 $4.94 $4.94 $3.85 112,020
2019-05-13 $4.93 $4.95 $4.91 $4.95 $3.85 167,917
2019-05-10 $4.95 $4.96 $4.93 $4.94 $3.85 135,948
2019-05-09 $4.97 $4.99 $4.94 $4.96 $3.86 142,347
2019-05-08 $4.98 $4.98 $4.93 $4.97 $3.87 188,379
2019-05-07 $5.00 $5.01 $4.95 $4.95 $3.85 243,097
2019-05-06 $5.01 $5.02 $4.99 $5.01 $3.90 156,614
2019-05-03 $5.06 $5.07 $5.03 $5.03 $3.92 135,015
2019-05-02 $5.03 $5.07 $5.03 $5.04 $3.92 362,843
2019-05-01 $5.00 $5.04 $4.99 $5.03 $3.92 203,995
2019-04-30 $4.95 $5.00 $4.94 $5.00 $3.89 321,966
2019-04-29 $4.94 $4.96 $4.93 $4.95 $3.85 140,054
2019-04-26 $4.92 $4.94 $4.92 $4.93 $3.84 133,600
2019-04-25 $4.94 $4.94 $4.92 $4.92 $3.83 464,537
2019-04-24 $4.95 $4.97 $4.94 $4.95 $3.85 249,540
2019-04-23 $4.93 $4.98 $4.93 $4.95 $3.85 171,156
2019-04-22 $4.91 $4.94 $4.91 $4.93 $3.84 152,296
2019-04-18 $4.95 $4.95 $4.88 $4.91 $3.82 505,828
2019-04-17 $4.94 $4.95 $4.92 $4.94 $3.85 204,910
2019-04-16 $4.98 $4.99 $4.96 $4.98 $3.86 143,256
2019-04-15 $4.96 $4.99 $4.93 $4.98 $3.86 165,315
2019-04-12 $4.97 $4.98 $4.95 $4.95 $3.83 106,234
2019-04-11 $4.97 $4.97 $4.95 $4.95 $3.83 376,399
2019-04-10 $4.92 $4.98 $4.91 $4.97 $3.85 406,152
2019-04-09 $4.96 $4.96 $4.89 $4.92 $3.81 222,399
2019-04-08 $4.94 $4.97 $4.92 $4.96 $3.84 126,932
2019-04-05 $4.95 $4.96 $4.92 $4.94 $3.82 127,826
2019-04-04 $4.90 $4.95 $4.90 $4.95 $3.83 269,476
2019-04-03 $4.86 $4.90 $4.86 $4.90 $3.79 554,885
2019-04-02 $4.85 $4.87 $4.85 $4.87 $3.77 188,944
2019-04-01 $4.85 $4.87 $4.84 $4.85 $3.75 157,362
2019-03-29 $4.83 $4.84 $4.83 $4.83 $3.74 387,212
2019-03-28 $4.85 $4.85 $4.82 $4.83 $3.74 169,357
2019-03-27 $4.85 $4.86 $4.82 $4.83 $3.74 263,899
2019-03-26 $4.85 $4.87 $4.83 $4.85 $3.75 208,591
2019-03-25 $4.82 $4.83 $4.80 $4.83 $3.74 149,006
2019-03-22 $4.82 $4.83 $4.82 $4.83 $3.74 97,327
2019-03-21 $4.83 $4.85 $4.81 $4.82 $3.73 145,711
2019-03-20 $4.85 $4.87 $4.83 $4.86 $3.74 457,470
2019-03-19 $4.92 $4.92 $4.83 $4.84 $3.72 259,111
2019-03-18 $4.85 $4.88 $4.85 $4.87 $3.75 139,418
2019-03-15 $4.86 $4.87 $4.85 $4.85 $3.73 164,666
2019-03-14 $4.89 $4.90 $4.86 $4.89 $3.76 137,323
2019-03-13 $4.86 $4.89 $4.85 $4.89 $3.76 141,125
2019-03-12 $4.82 $4.85 $4.82 $4.85 $3.73 113,561
2019-03-11 $4.85 $4.87 $4.83 $4.83 $3.72 124,111
2019-03-08 $4.79 $4.85 $4.79 $4.85 $3.73 114,272
2019-03-07 $4.82 $4.85 $4.81 $4.85 $3.73 129,468
2019-03-06 $4.86 $4.86 $4.82 $4.82 $3.71 118,848
2019-03-05 $4.85 $4.86 $4.85 $4.86 $3.74 119,098
2019-03-04 $4.84 $4.86 $4.84 $4.84 $3.72 264,787
2019-03-01 $4.87 $4.88 $4.83 $4.83 $3.72 169,277
2019-02-28 $4.83 $4.88 $4.81 $4.86 $3.74 633,869
2019-02-27 $4.82 $4.85 $4.82 $4.84 $3.72 173,878
2019-02-26 $4.83 $4.85 $4.82 $4.82 $3.71 177,594
2019-02-25 $4.81 $4.86 $4.80 $4.86 $3.74 283,593
2019-02-22 $4.78 $4.83 $4.78 $4.79 $3.69 553,670
2019-02-21 $4.81 $4.81 $4.77 $4.80 $3.69 161,225
2019-02-20 $4.80 $4.81 $4.79 $4.81 $3.70 237,756
2019-02-19 $4.77 $4.79 $4.77 $4.79 $3.69 144,559
2019-02-15 $4.78 $4.80 $4.78 $4.78 $3.68 290,204
2019-02-14 $4.75 $4.79 $4.75 $4.78 $3.68 343,686
2019-02-13 $4.80 $4.80 $4.77 $4.78 $3.66 554,978
2019-02-12 $4.76 $4.80 $4.75 $4.80 $3.67 171,355
2019-02-11 $4.72 $4.75 $4.71 $4.75 $3.63 149,588
2019-02-08 $4.71 $4.72 $4.69 $4.71 $3.60 235,079
2019-02-07 $4.72 $4.73 $4.70 $4.73 $3.62 165,058
2019-02-06 $4.73 $4.74 $4.71 $4.73 $3.62 511,432
2019-02-05 $4.76 $4.77 $4.72 $4.73 $3.62 615,782
2019-02-04 $4.77 $4.79 $4.76 $4.76 $3.64 235,768
2019-02-01 $4.81 $4.81 $4.78 $4.79 $3.67 389,695
2019-01-31 $4.71 $4.83 $4.71 $4.83 $3.70 1,344,590
2019-01-30 $4.70 $4.72 $4.69 $4.72 $3.61 395,252
2019-01-29 $4.70 $4.70 $4.65 $4.67 $3.57 276,725
2019-01-28 $4.62 $4.67 $4.62 $4.66 $3.57 291,724
2019-01-25 $4.64 $4.65 $4.62 $4.63 $3.54 372,771
2019-01-24 $4.62 $4.65 $4.62 $4.63 $3.54 508,462
2019-01-23 $4.67 $4.69 $4.60 $4.63 $3.54 477,894
2019-01-22 $4.66 $4.69 $4.65 $4.67 $3.57 302,087
2019-01-18 $4.69 $4.69 $4.64 $4.66 $3.57 394,133
2019-01-17 $4.65 $4.70 $4.62 $4.68 $3.58 352,633
2019-01-16 $4.68 $4.69 $4.68 $4.68 $3.56 220,282
2019-01-15 $4.65 $4.67 $4.65 $4.67 $3.55 143,989
2019-01-14 $4.67 $4.68 $4.64 $4.64 $3.53 161,271
2019-01-11 $4.66 $4.70 $4.66 $4.67 $3.55 432,281
2019-01-10 $4.64 $4.67 $4.63 $4.67 $3.55 587,534
2019-01-09 $4.62 $4.66 $4.62 $4.64 $3.53 276,085
2019-01-08 $4.65 $4.65 $4.61 $4.63 $3.52 301,150
2019-01-07 $4.52 $4.64 $4.52 $4.60 $3.50 344,884
2019-01-04 $4.48 $4.55 $4.47 $4.52 $3.44 287,149
2019-01-03 $4.45 $4.47 $4.44 $4.45 $3.39 245,145
2019-01-02 $4.37 $4.44 $4.37 $4.43 $3.37 370,726
2018-12-31 $4.40 $4.44 $4.38 $4.38 $3.33 1,377,317
2018-12-28 $4.34 $4.40 $4.31 $4.40 $3.35 604,405
2018-12-27 $4.28 $4.33 $4.27 $4.31 $3.28 900,451
2018-12-26 $4.20 $4.33 $4.20 $4.33 $3.29 654,635
2018-12-24 $4.16 $4.21 $4.16 $4.21 $3.20 472,279
2018-12-21 $4.20 $4.26 $4.16 $4.16 $3.17 1,025,492
2018-12-20 $4.32 $4.32 $4.14 $4.21 $3.20 892,212
2018-12-19 $4.40 $4.43 $4.37 $4.37 $3.30 390,782
2018-12-18 $4.43 $4.45 $4.39 $4.42 $3.34 505,586
2018-12-17 $4.45 $4.46 $4.42 $4.42 $3.34 526,666
2018-12-14 $4.52 $4.53 $4.47 $4.47 $3.38 327,482
2018-12-13 $4.52 $4.55 $4.51 $4.55 $3.44 341,717
2018-12-12 $4.51 $4.56 $4.51 $4.53 $3.43 641,607
2018-12-11 $4.54 $4.55 $4.50 $4.51 $3.41 446,776
2018-12-10 $4.50 $4.54 $4.49 $4.54 $3.43 341,193
2018-12-07 $4.53 $4.55 $4.51 $4.51 $3.41 278,411
2018-12-06 $4.52 $4.55 $4.51 $4.51 $3.41 402,560
2018-12-04 $4.55 $4.58 $4.54 $4.56 $3.45 404,935
2018-12-03 $4.56 $4.59 $4.55 $4.56 $3.45 263,698
2018-11-30 $4.56 $4.58 $4.53 $4.53 $3.43 391,399
2018-11-29 $4.53 $4.56 $4.51 $4.56 $3.45 398,605
2018-11-28 $4.50 $4.55 $4.49 $4.55 $3.44 581,143
2018-11-27 $4.52 $4.52 $4.50 $4.50 $3.40 445,080
2018-11-26 $4.54 $4.54 $4.51 $4.53 $3.43 229,867
2018-11-23 $4.51 $4.53 $4.51 $4.52 $3.42 95,094
2018-11-21 $4.51 $4.54 $4.49 $4.51 $3.41 353,789
2018-11-20 $4.50 $4.54 $4.49 $4.54 $3.41 581,787
2018-11-19 $4.53 $4.55 $4.51 $4.51 $3.39 616,803
2018-11-16 $4.57 $4.57 $4.52 $4.52 $3.40 236,719
2018-11-15 $4.58 $4.60 $4.55 $4.58 $3.44 661,502
2018-11-14 $4.59 $4.62 $4.58 $4.58 $3.44 261,900
2018-11-13 $4.61 $4.61 $4.59 $4.60 $3.46 231,454
2018-11-12 $4.63 $4.64 $4.58 $4.59 $3.45 271,029
2018-11-09 $4.69 $4.69 $4.62 $4.62 $3.47 275,394
2018-11-08 $4.68 $4.70 $4.66 $4.70 $3.53 257,651
2018-11-07 $4.64 $4.68 $4.64 $4.68 $3.52 327,197
2018-11-06 $4.62 $4.65 $4.62 $4.64 $3.49 246,636
2018-11-05 $4.59 $4.62 $4.57 $4.62 $3.47 186,171
2018-11-02 $4.57 $4.60 $4.56 $4.58 $3.44 526,406
2018-11-01 $4.55 $4.60 $4.51 $4.59 $3.45 937,605
2018-10-31 $4.54 $4.57 $4.51 $4.54 $3.41 824,019
2018-10-30 $4.53 $4.55 $4.51 $4.54 $3.41 251,157
2018-10-29 $4.54 $4.56 $4.52 $4.53 $3.41 310,342
2018-10-26 $4.54 $4.56 $4.51 $4.54 $3.41 311,917
2018-10-25 $4.55 $4.56 $4.54 $4.56 $3.43 312,449
2018-10-24 $4.60 $4.60 $4.54 $4.55 $3.42 303,067
2018-10-23 $4.54 $4.61 $4.54 $4.61 $3.47 381,295
2018-10-22 $4.64 $4.64 $4.57 $4.58 $3.44 481,485
2018-10-19 $4.62 $4.65 $4.62 $4.64 $3.49 410,741
2018-10-18 $4.61 $4.62 $4.57 $4.62 $3.47 795,478
2018-10-17 $4.68 $4.68 $4.64 $4.64 $3.47 562,934
2018-10-16 $4.67 $4.70 $4.67 $4.68 $3.50 275,130
2018-10-15 $4.64 $4.67 $4.63 $4.67 $3.49 167,532
2018-10-12 $4.62 $4.67 $4.62 $4.63 $3.46 287,953
2018-10-11 $4.59 $4.63 $4.52 $4.60 $3.44 354,288
2018-10-10 $4.67 $4.67 $4.61 $4.61 $3.45 517,969
2018-10-09 $4.69 $4.70 $4.67 $4.68 $3.50 206,065
2018-10-08 $4.68 $4.70 $4.67 $4.69 $3.51 233,020
2018-10-05 $4.75 $4.75 $4.68 $4.69 $3.51 593,111
2018-10-04 $4.78 $4.79 $4.73 $4.74 $3.54 336,711
2018-10-03 $4.81 $4.81 $4.78 $4.78 $3.57 110,537
2018-10-02 $4.79 $4.81 $4.79 $4.80 $3.59 172,983
2018-10-01 $4.79 $4.81 $4.78 $4.80 $3.59 214,864
2018-09-28 $4.78 $4.78 $4.76 $4.76 $3.56 237,279
2018-09-27 $4.79 $4.79 $4.77 $4.77 $3.57 383,744
2018-09-26 $4.79 $4.80 $4.79 $4.79 $3.58 373,714
2018-09-25 $4.79 $4.81 $4.78 $4.79 $3.58 195,890
2018-09-24 $4.78 $4.79 $4.78 $4.79 $3.58 110,098
2018-09-21 $4.81 $4.83 $4.78 $4.78 $3.57 142,947
2018-09-20 $4.82 $4.83 $4.81 $4.82 $3.60 159,744
2018-09-19 $4.82 $4.85 $4.81 $4.85 $3.61 192,130
2018-09-18 $4.81 $4.82 $4.80 $4.82 $3.58 288,898
2018-09-17 $4.79 $4.83 $4.79 $4.80 $3.57 201,886
2018-09-14 $4.80 $4.80 $4.79 $4.79 $3.56 151,888
2018-09-13 $4.80 $4.81 $4.80 $4.80 $3.57 150,026
2018-09-12 $4.79 $4.80 $4.79 $4.80 $3.57 198,727
2018-09-11 $4.79 $4.79 $4.78 $4.79 $3.56 137,749
2018-09-10 $4.79 $4.80 $4.78 $4.80 $3.57 149,249
2018-09-07 $4.80 $4.81 $4.78 $4.79 $3.56 296,428
2018-09-06 $4.80 $4.81 $4.80 $4.81 $3.58 188,239
2018-09-05 $4.81 $4.82 $4.81 $4.81 $3.58 219,358
2018-09-04 $4.81 $4.83 $4.81 $4.82 $3.58 163,217
2018-08-31 $4.81 $4.83 $4.81 $4.81 $3.58 164,161
2018-08-30 $4.83 $4.84 $4.82 $4.83 $3.59 176,534
2018-08-29 $4.80 $4.84 $4.80 $4.84 $3.60 160,859
2018-08-28 $4.82 $4.82 $4.80 $4.81 $3.58 278,713
2018-08-27 $4.82 $4.83 $4.81 $4.82 $3.58 161,149
2018-08-24 $4.79 $4.82 $4.79 $4.82 $3.58 128,856
2018-08-23 $4.79 $4.82 $4.78 $4.80 $3.57 224,829
2018-08-22 $4.82 $4.83 $4.80 $4.81 $3.56 291,702
2018-08-21 $4.81 $4.83 $4.81 $4.82 $3.56 193,410
2018-08-20 $4.80 $4.81 $4.80 $4.81 $3.56 138,239
2018-08-17 $4.80 $4.83 $4.80 $4.80 $3.55 101,024
2018-08-16 $4.80 $4.82 $4.80 $4.80 $3.55 176,280
2018-08-15 $4.81 $4.82 $4.80 $4.80 $3.55 101,895
2018-08-14 $4.82 $4.85 $4.81 $4.82 $3.56 152,339
2018-08-13 $4.82 $4.84 $4.82 $4.82 $3.56 102,258
2018-08-10 $4.82 $4.84 $4.82 $4.82 $3.56 649,158
2018-08-09 $4.85 $4.86 $4.84 $4.84 $3.58 126,738
2018-08-08 $4.85 $4.87 $4.83 $4.86 $3.59 251,085
2018-08-07 $4.83 $4.86 $4.83 $4.86 $3.59 273,685
2018-08-06 $4.79 $4.85 $4.78 $4.85 $3.59 271,236
2018-08-03 $4.79 $4.81 $4.78 $4.80 $3.55 394,102
2018-08-02 $4.77 $4.80 $4.77 $4.80 $3.55 649,714
2018-08-01 $4.77 $4.80 $4.77 $4.77 $3.53 257,226
2018-07-31 $4.75 $4.79 $4.75 $4.79 $3.54 355,860
2018-07-30 $4.76 $4.77 $4.73 $4.75 $3.51 472,690
2018-07-27 $4.77 $4.78 $4.76 $4.77 $3.53 244,529
2018-07-26 $4.77 $4.79 $4.76 $4.77 $3.53 351,473
2018-07-25 $4.79 $4.81 $4.77 $4.78 $3.53 250,977
2018-07-24 $4.81 $4.81 $4.79 $4.81 $3.56 199,656
2018-07-23 $4.78 $4.80 $4.77 $4.80 $3.55 182,229
2018-07-20 $4.77 $4.78 $4.76 $4.77 $3.53 179,607
2018-07-19 $4.76 $4.79 $4.76 $4.78 $3.53 243,755
2018-07-18 $4.79 $4.81 $4.78 $4.80 $3.53 391,329
2018-07-17 $4.77 $4.79 $4.76 $4.79 $3.52 208,992
2018-07-16 $4.79 $4.80 $4.77 $4.78 $3.51 341,922
2018-07-13 $4.79 $4.80 $4.79 $4.79 $3.52 124,465
2018-07-12 $4.77 $4.80 $4.77 $4.80 $3.53 241,807
2018-07-11 $4.77 $4.79 $4.77 $4.78 $3.51 192,143
2018-07-10 $4.77 $4.79 $4.76 $4.78 $3.51 150,401
2018-07-09 $4.78 $4.79 $4.76 $4.77 $3.51 233,500
2018-07-06 $4.78 $4.78 $4.76 $4.78 $3.51 164,741
2018-07-05 $4.76 $4.79 $4.76 $4.77 $3.51 156,087
2018-07-03 $4.77 $4.78 $4.77 $4.77 $3.51 174,153
2018-07-02 $4.80 $4.81 $4.77 $4.77 $3.51 297,710
2018-06-29 $4.80 $4.82 $4.80 $4.82 $3.54 395,069
2018-06-28 $4.80 $4.81 $4.77 $4.81 $3.54 295,398
2018-06-27 $4.81 $4.82 $4.79 $4.80 $3.53 219,938
2018-06-26 $4.80 $4.82 $4.79 $4.81 $3.54 258,583
2018-06-25 $4.82 $4.82 $4.77 $4.80 $3.53 538,792
2018-06-22 $4.84 $4.85 $4.82 $4.83 $3.55 240,990
2018-06-21 $4.85 $4.85 $4.82 $4.83 $3.55 237,806
2018-06-20 $4.87 $4.88 $4.85 $4.87 $3.56 356,746
2018-06-19 $4.86 $4.88 $4.85 $4.88 $3.57 177,800
2018-06-18 $4.85 $4.88 $4.85 $4.87 $3.56 320,079
2018-06-15 $4.85 $4.87 $4.85 $4.87 $3.56 196,172
2018-06-14 $4.86 $4.89 $4.86 $4.87 $3.56 241,650
2018-06-13 $4.85 $4.87 $4.84 $4.86 $3.55 306,700
2018-06-12 $4.86 $4.86 $4.84 $4.86 $3.55 178,476
2018-06-11 $4.82 $4.86 $4.82 $4.86 $3.55 271,857
2018-06-08 $4.83 $4.84 $4.82 $4.84 $3.54 283,556
2018-06-07 $4.81 $4.84 $4.80 $4.84 $3.54 258,274
2018-06-06 $4.78 $4.81 $4.78 $4.81 $3.52 229,186
2018-06-05 $4.80 $4.81 $4.78 $4.78 $3.50 210,788
2018-06-04 $4.79 $4.81 $4.78 $4.81 $3.52 198,215
2018-06-01 $4.77 $4.80 $4.77 $4.79 $3.50 278,274
2018-05-31 $4.76 $4.78 $4.76 $4.76 $3.48 365,678
2018-05-30 $4.76 $4.79 $4.76 $4.77 $3.49 236,636
2018-05-29 $4.77 $4.77 $4.74 $4.76 $3.48 282,823
2018-05-25 $4.76 $4.78 $4.76 $4.78 $3.50 220,514
2018-05-24 $4.80 $4.81 $4.76 $4.77 $3.49 302,712
2018-05-23 $4.83 $4.84 $4.81 $4.82 $3.50 201,628
2018-05-22 $4.85 $4.86 $4.82 $4.84 $3.52 214,972
2018-05-21 $4.84 $4.86 $4.83 $4.85 $3.53 168,664
2018-05-18 $4.83 $4.85 $4.82 $4.84 $3.52 127,353
2018-05-17 $4.83 $4.85 $4.82 $4.83 $3.51 235,315
2018-05-16 $4.81 $4.84 $4.80 $4.84 $3.52 221,625
2018-05-15 $4.84 $4.84 $4.79 $4.80 $3.49 262,636
2018-05-14 $4.85 $4.86 $4.84 $4.85 $3.53 115,766
2018-05-11 $4.83 $4.85 $4.83 $4.85 $3.53 234,015
2018-05-10 $4.85 $4.85 $4.82 $4.84 $3.52 199,152
2018-05-09 $4.85 $4.86 $4.84 $4.85 $3.53 277,783
2018-05-08 $4.87 $4.87 $4.84 $4.86 $3.53 276,777
2018-05-07 $4.86 $4.87 $4.84 $4.87 $3.54 450,600
2018-05-04 $4.86 $4.86 $4.84 $4.85 $3.53 174,014
2018-05-03 $4.87 $4.88 $4.84 $4.86 $3.53 248,500
2018-05-02 $4.86 $4.88 $4.84 $4.86 $3.53 544,887
2018-05-01 $4.86 $4.87 $4.85 $4.86 $3.53 390,800
2018-04-30 $4.83 $4.86 $4.82 $4.85 $3.53 412,658
2018-04-27 $4.82 $4.84 $4.82 $4.82 $3.50 335,480
2018-04-26 $4.81 $4.83 $4.81 $4.82 $3.50 405,821
2018-04-25 $4.79 $4.82 $4.78 $4.82 $3.50 415,102
2018-04-24 $4.79 $4.80 $4.78 $4.80 $3.49 331,292
2018-04-23 $4.77 $4.79 $4.76 $4.78 $3.48 283,766
2018-04-20 $4.79 $4.80 $4.78 $4.78 $3.48 258,703
2018-04-19 $4.80 $4.81 $4.78 $4.79 $3.48 229,694
2018-04-18 $4.86 $4.86 $4.83 $4.84 $3.50 273,313
2018-04-17 $4.84 $4.86 $4.84 $4.85 $3.51 188,714
2018-04-16 $4.82 $4.87 $4.82 $4.84 $3.50 209,356
2018-04-13 $4.81 $4.83 $4.81 $4.83 $3.49 203,334
2018-04-12 $4.83 $4.85 $4.81 $4.81 $3.48 339,770
2018-04-11 $4.83 $4.84 $4.82 $4.83 $3.49 220,591
2018-04-10 $4.83 $4.84 $4.82 $4.84 $3.50 202,815
2018-04-09 $4.82 $4.84 $4.82 $4.82 $3.49 136,017
2018-04-06 $4.80 $4.83 $4.80 $4.81 $3.48 178,362
2018-04-05 $4.82 $4.83 $4.80 $4.81 $3.48 326,787
2018-04-04 $4.82 $4.83 $4.80 $4.83 $3.49 287,030
2018-04-03 $4.81 $4.83 $4.81 $4.83 $3.49 205,383
2018-04-02 $4.83 $4.83 $4.80 $4.82 $3.49 272,400
2018-03-29 $4.81 $4.83 $4.81 $4.81 $3.48 460,936
2018-03-28 $4.79 $4.84 $4.79 $4.81 $3.48 239,742
2018-03-27 $4.80 $4.81 $4.78 $4.79 $3.46 180,872
2018-03-26 $4.78 $4.81 $4.78 $4.80 $3.47 313,792
2018-03-23 $4.83 $4.84 $4.76 $4.77 $3.45 302,727
2018-03-22 $4.82 $4.82 $4.80 $4.82 $3.49 199,558
2018-03-21 $4.86 $4.86 $4.83 $4.84 $3.48 203,814
2018-03-20 $4.86 $4.86 $4.84 $4.86 $3.50 146,882
2018-03-19 $4.87 $4.88 $4.85 $4.86 $3.50 201,243
2018-03-16 $4.89 $4.90 $4.87 $4.88 $3.51 175,966
2018-03-15 $4.90 $4.91 $4.88 $4.90 $3.52 193,352
2018-03-14 $4.89 $4.90 $4.89 $4.90 $3.52 142,788
2018-03-13 $4.92 $4.93 $4.89 $4.90 $3.52 183,258
2018-03-12 $4.92 $4.93 $4.91 $4.92 $3.54 288,623
2018-03-09 $4.90 $4.92 $4.89 $4.92 $3.54 157,307
2018-03-08 $4.89 $4.90 $4.88 $4.89 $3.52 238,101
2018-03-07 $4.86 $4.89 $4.85 $4.89 $3.52 191,140
2018-03-06 $4.87 $4.89 $4.86 $4.88 $3.51 147,138
2018-03-05 $4.87 $4.87 $4.85 $4.87 $3.50 341,827
2018-03-02 $4.85 $4.88 $4.83 $4.88 $3.51 273,571
2018-03-01 $4.90 $4.90 $4.83 $4.86 $3.50 755,088
2018-02-28 $4.91 $4.94 $4.87 $4.87 $3.50 779,708
2018-02-27 $4.92 $4.93 $4.89 $4.91 $3.53 272,578
2018-02-26 $4.90 $4.92 $4.89 $4.92 $3.54 339,116
2018-02-23 $4.90 $4.90 $4.87 $4.90 $3.52 465,223
2018-02-22 $4.89 $4.92 $4.88 $4.89 $3.52 408,088
2018-02-21 $4.89 $4.91 $4.87 $4.89 $3.52 243,109
2018-02-20 $4.87 $4.90 $4.85 $4.89 $3.52 240,860
2018-02-16 $4.86 $4.89 $4.85 $4.89 $3.52 273,531
2018-02-15 $4.85 $4.88 $4.83 $4.86 $3.50 341,475
2018-02-14 $4.85 $4.90 $4.85 $4.88 $3.49 426,832
2018-02-13 $4.88 $4.89 $4.86 $4.88 $3.49 343,358
2018-02-12 $4.89 $4.90 $4.86 $4.88 $3.49 330,653
2018-02-09 $4.88 $4.90 $4.81 $4.87 $3.48 708,544
2018-02-08 $4.95 $4.95 $4.86 $4.87 $3.48 547,640
2018-02-07 $4.87 $4.97 $4.87 $4.97 $3.55 530,559
2018-02-06 $4.84 $4.90 $4.84 $4.88 $3.49 848,319
2018-02-05 $4.95 $4.96 $4.84 $4.88 $3.49 702,478
2018-02-02 $4.98 $5.00 $4.93 $4.96 $3.55 933,804
2018-02-01 $4.99 $5.02 $4.98 $5.00 $3.58 421,769
2018-01-31 $4.98 $5.00 $4.98 $4.99 $3.57 918,929
2018-01-30 $5.02 $5.03 $4.96 $4.98 $3.56 720,887
2018-01-29 $5.06 $5.06 $5.03 $5.03 $3.60 527,259
2018-01-26 $5.05 $5.07 $5.04 $5.07 $3.63 215,429
2018-01-25 $5.06 $5.06 $5.03 $5.04 $3.60 299,893
2018-01-24 $5.04 $5.06 $5.03 $5.05 $3.61 357,505
2018-01-23 $5.01 $5.04 $4.99 $5.04 $3.60 519,829
2018-01-22 $4.99 $5.02 $4.99 $5.01 $3.58 395,783
2018-01-19 $5.02 $5.04 $4.99 $4.99 $3.57 275,182
2018-01-18 $5.07 $5.08 $5.02 $5.03 $3.60 287,773
2018-01-17 $5.08 $5.11 $5.08 $5.10 $3.63 402,876
2018-01-16 $5.10 $5.12 $5.08 $5.09 $3.62 270,267
2018-01-12 $5.08 $5.09 $5.07 $5.09 $3.62 199,805
2018-01-11 $5.06 $5.09 $5.06 $5.08 $3.61 480,872
2018-01-10 $5.09 $5.09 $5.04 $5.06 $3.60 281,993
2018-01-09 $5.08 $5.11 $5.06 $5.10 $3.63 466,015
2018-01-08 $5.07 $5.09 $5.06 $5.07 $3.61 338,507
2018-01-05 $5.08 $5.08 $5.04 $5.06 $3.60 398,880
2018-01-04 $5.08 $5.09 $5.04 $5.07 $3.61 869,677
2018-01-03 $5.10 $5.11 $5.07 $5.08 $3.61 905,116
2018-01-02 $5.07 $5.13 $5.05 $5.13 $3.65 680,223
2017-12-29 $5.03 $5.07 $5.02 $5.07 $3.61 600,302
2017-12-28 $5.06 $5.06 $5.02 $5.03 $3.58 567,014
2017-12-27 $5.02 $5.06 $5.02 $5.05 $3.59 385,451
2017-12-26 $5.02 $5.05 $5.00 $5.04 $3.58 558,871
2017-12-22 $5.01 $5.01 $4.97 $5.00 $3.56 1,418,835
2017-12-21 $5.04 $5.04 $5.01 $5.02 $3.57 317,490
2017-12-20 $5.07 $5.08 $5.05 $5.08 $3.59 681,896
2017-12-19 $5.04 $5.07 $5.01 $5.07 $3.59 625,147
2017-12-18 $5.02 $5.05 $5.02 $5.05 $3.57 370,966
2017-12-15 $5.02 $5.03 $5.01 $5.02 $3.55 292,677
2017-12-14 $5.00 $5.03 $5.00 $5.03 $3.56 452,086
2017-12-13 $5.00 $5.02 $5.00 $5.01 $3.54 721,873
2017-12-12 $5.01 $5.03 $4.99 $4.99 $3.53 424,027
2017-12-11 $5.03 $5.05 $5.01 $5.02 $3.55 417,114
2017-12-08 $5.05 $5.05 $5.02 $5.03 $3.56 240,434
2017-12-07 $5.03 $5.07 $5.03 $5.05 $3.57 598,433
2017-12-06 $5.03 $5.05 $5.01 $5.05 $3.57 370,176
2017-12-05 $5.01 $5.04 $5.00 $5.03 $3.56 292,429
2017-12-04 $5.01 $5.03 $5.00 $5.03 $3.56 349,734
2017-12-01 $4.99 $5.01 $4.97 $5.01 $3.54 311,003
2017-11-30 $4.99 $5.03 $4.97 $4.98 $3.52 552,829
2017-11-29 $5.01 $5.01 $4.96 $4.98 $3.52 433,596
2017-11-28 $4.99 $5.01 $4.97 $5.00 $3.54 657,214
2017-11-27 $4.98 $5.01 $4.98 $4.99 $3.53 280,091
2017-11-24 $4.96 $5.00 $4.96 $5.00 $3.54 192,166
2017-11-22 $4.98 $4.98 $4.96 $4.97 $3.52 266,328
2017-11-21 $4.98 $5.00 $4.98 $4.99 $3.51 505,108
2017-11-20 $4.98 $5.00 $4.97 $4.97 $3.50 482,645
2017-11-17 $4.97 $4.99 $4.95 $4.99 $3.51 345,577
2017-11-16 $4.94 $4.98 $4.94 $4.96 $3.49 545,119
2017-11-15 $4.87 $4.93 $4.87 $4.92 $3.46 846,272
2017-11-14 $4.93 $4.94 $4.91 $4.92 $3.46 603,630
2017-11-13 $4.98 $4.98 $4.95 $4.96 $3.49 476,566
2017-11-10 $4.99 $5.00 $4.96 $4.98 $3.50 602,519
2017-11-09 $5.02 $5.02 $4.95 $4.99 $3.51 1,129,756
2017-11-08 $5.05 $5.05 $5.02 $5.04 $3.54 410,048
2017-11-07 $5.05 $5.06 $5.04 $5.06 $3.56 90,200
2017-11-06 $5.05 $5.06 $5.04 $5.06 $3.56 511,483
2017-11-03 $5.05 $5.07 $5.05 $5.07 $3.57 278,036
2017-11-02 $5.06 $5.06 $5.04 $5.05 $3.55 298,966
2017-11-01 $5.07 $5.07 $5.04 $5.06 $3.56 423,355
2017-10-31 $5.07 $5.08 $5.05 $5.05 $3.55 159,933
2017-10-30 $5.06 $5.08 $5.06 $5.06 $3.56 189,721
2017-10-27 $5.06 $5.07 $5.04 $5.07 $3.57 580,601
2017-10-26 $5.06 $5.09 $5.03 $5.05 $3.55 533,916
2017-10-25 $5.09 $5.09 $5.05 $5.08 $3.57 494,812
2017-10-24 $5.11 $5.13 $5.08 $5.09 $3.58 681,389
2017-10-23 $5.13 $5.14 $5.10 $5.11 $3.59 272,384
2017-10-20 $5.14 $5.14 $5.12 $5.13 $3.61 142,860
2017-10-19 $5.08 $5.15 $5.08 $5.15 $3.62 256,335
2017-10-18 $5.15 $5.15 $5.12 $5.13 $3.59 283,446
2017-10-17 $5.14 $5.16 $5.13 $5.16 $3.61 182,526
2017-10-16 $5.15 $5.16 $5.14 $5.15 $3.60 144,236
2017-10-13 $5.14 $5.15 $5.13 $5.14 $3.59 169,297
2017-10-12 $5.17 $5.19 $5.13 $5.14 $3.59 389,499
2017-10-11 $5.14 $5.18 $5.13 $5.18 $3.62 264,618
2017-10-10 $5.12 $5.16 $5.12 $5.14 $3.59 360,955
2017-10-09 $5.12 $5.15 $5.11 $5.12 $3.58 232,707
2017-10-06 $5.14 $5.14 $5.11 $5.14 $3.59 133,816
2017-10-05 $5.13 $5.14 $5.11 $5.14 $3.59 180,735
2017-10-04 $5.12 $5.13 $5.10 $5.13 $3.59 397,611
2017-10-03 $5.14 $5.14 $5.12 $5.14 $3.59 240,010
2017-10-02 $5.13 $5.14 $5.11 $5.12 $3.58 215,606
2017-09-29 $5.12 $5.13 $5.10 $5.13 $3.59 262,784
2017-09-28 $5.10 $5.12 $5.10 $5.12 $3.58 163,162
2017-09-27 $5.11 $5.12 $5.08 $5.09 $3.56 325,506
2017-09-26 $5.09 $5.12 $5.08 $5.11 $3.57 409,566
2017-09-25 $5.07 $5.09 $5.07 $5.08 $3.55 248,613
2017-09-22 $5.08 $5.10 $5.07 $5.07 $3.55 203,175
2017-09-21 $5.11 $5.11 $5.07 $5.07 $3.55 195,978
2017-09-20 $5.11 $5.13 $5.11 $5.13 $3.57 228,404
2017-09-19 $5.10 $5.12 $5.08 $5.12 $3.56 295,763
2017-09-18 $5.10 $5.11 $5.07 $5.09 $3.54 327,530
2017-09-15 $5.07 $5.10 $5.07 $5.10 $3.55 224,305
2017-09-14 $5.07 $5.08 $5.06 $5.08 $3.53 290,658
2017-09-13 $5.07 $5.08 $5.06 $5.06 $3.52 237,300
2017-09-12 $5.10 $5.10 $5.07 $5.07 $3.53 363,029
2017-09-11 $5.09 $5.10 $5.09 $5.10 $3.55 151,273
2017-09-08 $5.11 $5.11 $5.08 $5.08 $3.53 209,571
2017-09-07 $5.11 $5.15 $5.10 $5.11 $3.55 261,724
2017-09-06 $5.12 $5.17 $5.10 $5.10 $3.55 107,253
2017-09-05 $5.11 $5.12 $5.10 $5.12 $3.56 257,462
2017-09-01 $5.10 $5.13 $5.10 $5.12 $3.56 199,447
2017-08-31 $5.10 $5.13 $5.09 $5.09 $3.54 510,360
2017-08-30 $5.07 $5.10 $5.07 $5.10 $3.55 217,132
2017-08-29 $5.07 $5.09 $5.06 $5.07 $3.53 161,653
2017-08-28 $5.09 $5.10 $5.07 $5.08 $3.53 173,454
2017-08-25 $5.08 $5.10 $5.06 $5.09 $3.54 438,672
2017-08-24 $5.06 $5.07 $5.05 $5.07 $3.53 312,986
2017-08-23 $5.03 $5.07 $5.02 $5.06 $3.52 555,479
2017-08-22 $5.05 $5.07 $5.04 $5.06 $3.50 269,311
2017-08-21 $5.07 $5.08 $5.02 $5.03 $3.48 494,276
2017-08-18 $5.04 $5.10 $5.04 $5.07 $3.50 157,946
2017-08-17 $5.06 $5.06 $5.04 $5.05 $3.49 253,251
2017-08-16 $5.07 $5.09 $5.05 $5.06 $3.50 372,663
2017-08-15 $5.07 $5.08 $5.05 $5.07 $3.50 359,263
2017-08-14 $5.08 $5.11 $5.06 $5.06 $3.50 404,025
2017-08-11 $5.01 $5.09 $5.00 $5.07 $3.50 390,434
2017-08-10 $5.10 $5.12 $5.04 $5.05 $3.49 489,359
2017-08-09 $5.14 $5.16 $5.13 $5.14 $3.55 430,123
2017-08-08 $5.16 $5.17 $5.15 $5.17 $3.57 344,110
2017-08-07 $5.20 $5.21 $5.14 $5.16 $3.57 395,777
2017-08-04 $5.19 $5.21 $5.19 $5.21 $3.60 400,746
2017-08-03 $5.19 $5.20 $5.18 $5.20 $3.59 237,488
2017-08-02 $5.18 $5.20 $5.17 $5.20 $3.59 439,637
2017-08-01 $5.17 $5.18 $5.16 $5.18 $3.58 316,102
2017-07-31 $5.15 $5.17 $5.15 $5.17 $3.57 405,317
2017-07-28 $5.14 $5.17 $5.13 $5.15 $3.56 429,980
2017-07-27 $5.13 $5.15 $5.12 $5.13 $3.55 459,946
2017-07-26 $5.13 $5.14 $5.12 $5.14 $3.55 434,530
2017-07-25 $5.13 $5.17 $5.12 $5.13 $3.55 414,527
2017-07-24 $5.13 $5.15 $5.12 $5.12 $3.54 251,130
2017-07-21 $5.14 $5.15 $5.13 $5.14 $3.55 187,688
2017-07-20 $5.17 $5.18 $5.12 $5.14 $3.55 203,600
2017-07-19 $5.11 $5.18 $5.11 $5.17 $3.57 992,301
2017-07-18 $5.11 $5.15 $5.10 $5.14 $3.53 447,778
2017-07-17 $5.11 $5.13 $5.11 $5.12 $3.52 115,206
2017-07-14 $5.11 $5.14 $5.10 $5.12 $3.52 286,014
2017-07-13 $5.08 $5.12 $5.08 $5.11 $3.51 204,800
2017-07-12 $5.08 $5.11 $5.07 $5.08 $3.49 352,439
2017-07-11 $5.06 $5.08 $5.06 $5.07 $3.48 212,858
2017-07-10 $5.05 $5.07 $5.05 $5.07 $3.48 161,152
2017-07-07 $5.05 $5.08 $5.05 $5.06 $3.48 152,452
2017-07-06 $5.05 $5.08 $5.05 $5.06 $3.48 252,635
2017-07-05 $5.07 $5.10 $5.06 $5.07 $3.48 303,735
2017-07-03 $5.08 $5.10 $5.07 $5.08 $3.49 231,378
2017-06-30 $5.05 $5.09 $5.04 $5.07 $3.48 340,974
2017-06-29 $5.07 $5.08 $5.03 $5.05 $3.47 388,214
2017-06-28 $5.08 $5.09 $5.07 $5.07 $3.48 259,510
2017-06-27 $5.08 $5.09 $5.06 $5.07 $3.48 287,652
2017-06-26 $5.09 $5.10 $5.07 $5.08 $3.49 194,147
2017-06-23 $5.08 $5.09 $5.06 $5.08 $3.49 240,830
2017-06-22 $5.11 $5.11 $5.06 $5.08 $3.49 542,288
2017-06-21 $5.13 $5.14 $5.09 $5.10 $3.51 357,926
2017-06-20 $5.18 $5.18 $5.14 $5.15 $3.52 259,853
2017-06-19 $5.17 $5.18 $5.17 $5.18 $3.54 147,873
2017-06-16 $5.17 $5.17 $5.16 $5.16 $3.53 171,056
2017-06-15 $5.14 $5.17 $5.14 $5.17 $3.53 223,513
2017-06-14 $5.15 $5.16 $5.14 $5.16 $3.53 236,024
2017-06-13 $5.14 $5.17 $5.13 $5.14 $3.51 275,090
2017-06-12 $5.13 $5.14 $5.12 $5.14 $3.51 350,368
2017-06-09 $5.15 $5.17 $5.13 $5.14 $3.51 295,807
2017-06-08 $5.17 $5.18 $5.14 $5.14 $3.51 305,332
2017-06-07 $5.19 $5.20 $5.16 $5.16 $3.53 219,164
2017-06-06 $5.17 $5.19 $5.16 $5.19 $3.55 201,123
2017-06-05 $5.18 $5.20 $5.17 $5.17 $3.53 277,671
2017-06-02 $5.17 $5.21 $5.17 $5.18 $3.54 248,691
2017-06-01 $5.18 $5.20 $5.17 $5.18 $3.54 344,350
2017-05-31 $5.18 $5.19 $5.16 $5.16 $3.53 295,411
2017-05-30 $5.17 $5.21 $5.17 $5.18 $3.54 278,154
2017-05-26 $5.18 $5.19 $5.17 $5.18 $3.54 157,825
2017-05-25 $5.18 $5.21 $5.18 $5.18 $3.54 270,909
2017-05-24 $5.15 $5.19 $5.14 $5.19 $3.55 314,266
2017-05-23 $5.15 $5.15 $5.14 $5.15 $3.52 189,121
2017-05-22 $5.14 $5.16 $5.13 $5.13 $3.51 292,086
2017-05-19 $5.14 $5.20 $5.14 $5.14 $3.51 286,419
2017-05-18 $5.14 $5.16 $5.12 $5.14 $3.51 201,201
2017-05-17 $5.18 $5.19 $5.14 $5.15 $3.52 278,304
2017-05-16 $5.22 $5.23 $5.21 $5.23 $3.55 156,767
2017-05-15 $5.21 $5.23 $5.21 $5.22 $3.55 121,678
2017-05-12 $5.17 $5.21 $5.17 $5.20 $3.53 321,860
2017-05-11 $5.20 $5.21 $5.15 $5.20 $3.53 506,104
2017-05-10 $5.20 $5.22 $5.19 $5.20 $3.53 250,336
2017-05-09 $5.19 $5.21 $5.19 $5.21 $3.54 136,391
2017-05-08 $5.19 $5.20 $5.18 $5.18 $3.52 151,062
2017-05-05 $5.18 $5.20 $5.18 $5.19 $3.53 436,269
2017-05-04 $5.20 $5.20 $5.16 $5.18 $3.52 437,733
2017-05-03 $5.23 $5.23 $5.19 $5.20 $3.53 440,344
2017-05-02 $5.22 $5.23 $5.22 $5.23 $3.55 160,103
2017-05-01 $5.22 $5.25 $5.22 $5.22 $3.55 286,148
2017-04-28 $5.20 $5.23 $5.20 $5.23 $3.55 262,727
2017-04-27 $5.19 $5.21 $5.19 $5.20 $3.53 198,519
2017-04-26 $5.19 $5.20 $5.18 $5.20 $3.53 316,758
2017-04-25 $5.21 $5.22 $5.19 $5.19 $3.53 301,119
2017-04-24 $5.21 $5.22 $5.19 $5.20 $3.53 384,597
2017-04-21 $5.21 $5.22 $5.19 $5.19 $3.53 925,378
2017-04-20 $5.17 $5.25 $5.17 $5.23 $3.55 1,040,403
2017-04-19 $5.17 $5.19 $5.16 $5.16 $3.50 350,130
2017-04-18 $5.18 $5.21 $5.18 $5.20 $3.51 603,744
2017-04-17 $5.17 $5.19 $5.17 $5.19 $3.50 481,942
2017-04-13 $5.17 $5.19 $5.16 $5.16 $3.48 593,473
2017-04-12 $5.15 $5.18 $5.14 $5.18 $3.50 629,605
2017-04-11 $5.11 $5.15 $5.11 $5.14 $3.47 458,610
2017-04-10 $5.11 $5.14 $5.08 $5.13 $3.46 174,779
2017-04-07 $5.09 $5.14 $5.09 $5.11 $3.45 542,433
2017-04-06 $5.07 $5.10 $5.06 $5.09 $3.44 391,883
2017-04-05 $5.04 $5.09 $5.04 $5.08 $3.43 1,070,611
2017-04-04 $5.05 $5.06 $5.04 $5.06 $3.42 365,743
2017-04-03 $5.06 $5.06 $5.04 $5.06 $3.42 393,428
2017-03-31 $5.05 $5.09 $5.03 $5.04 $3.40 503,859
2017-03-30 $5.04 $5.06 $5.04 $5.06 $3.42 373,056
2017-03-29 $5.03 $5.05 $5.03 $5.04 $3.40 308,146
2017-03-28 $5.01 $5.05 $5.01 $5.02 $3.39 410,119
2017-03-27 $5.01 $5.03 $5.00 $5.01 $3.38 362,217
2017-03-24 $5.03 $5.04 $5.01 $5.02 $3.39 247,424
2017-03-23 $5.04 $5.04 $5.01 $5.03 $3.40 515,997
2017-03-22 $5.01 $5.05 $5.00 $5.05 $3.41 246,137
2017-03-21 $5.05 $5.07 $5.01 $5.04 $3.38 421,647
2017-03-20 $5.04 $5.06 $5.03 $5.06 $3.40 492,311
2017-03-17 $5.05 $5.06 $5.04 $5.04 $3.38 507,271
2017-03-16 $5.05 $5.07 $5.04 $5.05 $3.39 211,833
2017-03-15 $5.01 $5.07 $5.00 $5.05 $3.39 335,861
2017-03-14 $5.00 $5.02 $4.99 $5.01 $3.36 505,301
2017-03-13 $5.04 $5.04 $5.01 $5.02 $3.37 341,031
2017-03-10 $5.05 $5.06 $5.02 $5.04 $3.38 378,294
2017-03-09 $5.06 $5.06 $5.02 $5.04 $3.38 784,723
2017-03-08 $5.09 $5.10 $5.06 $5.08 $3.41 719,581
2017-03-07 $5.11 $5.13 $5.08 $5.10 $3.42 421,515
2017-03-06 $5.13 $5.15 $5.11 $5.12 $3.44 361,309
2017-03-03 $5.16 $5.17 $5.13 $5.14 $3.45 224,151
2017-03-02 $5.19 $5.20 $5.16 $5.16 $3.46 174,306
2017-03-01 $5.15 $5.22 $5.15 $5.22 $3.50 729,020
2017-02-28 $5.15 $5.16 $5.13 $5.16 $3.46 304,664
2017-02-27 $5.13 $5.16 $5.13 $5.16 $3.46 190,389
2017-02-24 $5.11 $5.16 $5.11 $5.16 $3.46 360,579
2017-02-23 $5.12 $5.14 $5.12 $5.13 $3.44 251,478
2017-02-22 $5.10 $5.12 $5.10 $5.12 $3.44 432,516
2017-02-21 $5.12 $5.13 $5.10 $5.11 $3.43 304,830
2017-02-17 $5.12 $5.13 $5.11 $5.12 $3.44 209,638
2017-02-16 $5.13 $5.14 $5.11 $5.12 $3.44 769,753
2017-02-15 $5.14 $5.14 $5.11 $5.13 $3.44 222,395
2017-02-14 $5.13 $5.17 $5.13 $5.16 $3.44 218,624
2017-02-13 $5.14 $5.17 $5.14 $5.15 $3.44 145,286
2017-02-10 $5.13 $5.14 $5.11 $5.13 $3.42 406,597
2017-02-09 $5.13 $5.13 $5.11 $5.12 $3.42 234,078
2017-02-08 $5.12 $5.14 $5.10 $5.13 $3.42 1,056,314
2017-02-07 $5.13 $5.14 $5.12 $5.13 $3.42 167,724
2017-02-06 $5.11 $5.13 $5.11 $5.12 $3.42 197,113
2017-02-03 $5.14 $5.16 $5.11 $5.12 $3.42 288,002
2017-02-02 $5.14 $5.17 $5.14 $5.14 $3.43 359,250
2017-02-01 $5.13 $5.17 $5.13 $5.14 $3.43 281,880
2017-01-31 $5.10 $5.13 $5.09 $5.13 $3.42 273,069
2017-01-30 $5.10 $5.13 $5.10 $5.11 $3.41 203,029
2017-01-27 $5.14 $5.15 $5.13 $5.13 $3.42 278,565
2017-01-26 $5.14 $5.14 $5.12 $5.13 $3.42 209,419
2017-01-25 $5.10 $5.16 $5.08 $5.14 $3.43 826,630
2017-01-24 $5.06 $5.09 $5.03 $5.09 $3.40 408,553
2017-01-23 $5.03 $5.05 $5.02 $5.04 $3.36 317,826
2017-01-20 $5.04 $5.06 $4.94 $5.02 $3.35 1,589,752
2017-01-19 $5.04 $5.06 $5.03 $5.04 $3.36 220,302
2017-01-18 $5.06 $5.06 $5.04 $5.05 $3.37 480,290
2017-01-17 $5.08 $5.11 $5.07 $5.09 $3.38 301,244
2017-01-13 $5.12 $5.13 $5.09 $5.10 $3.38 279,662
2017-01-12 $5.10 $5.12 $5.08 $5.10 $3.38 416,311
2017-01-11 $5.09 $5.12 $5.09 $5.11 $3.39 362,410
2017-01-10 $5.08 $5.12 $5.08 $5.09 $3.38 413,555
2017-01-09 $5.08 $5.10 $5.08 $5.08 $3.37 316,213
2017-01-06 $5.13 $5.13 $5.07 $5.07 $3.36 406,386
2017-01-05 $5.14 $5.16 $5.09 $5.13 $3.40 1,728,056
2017-01-04 $5.05 $5.14 $5.05 $5.14 $3.41 1,472,860
2017-01-03 $5.00 $5.09 $5.00 $5.08 $3.37 1,526,270
2016-12-30 $4.97 $5.00 $4.97 $4.99 $3.31 425,396
2016-12-29 $4.94 $4.99 $4.94 $4.99 $3.31 370,679
2016-12-28 $4.92 $4.97 $4.91 $4.97 $3.30 675,839
2016-12-27 $4.93 $4.95 $4.89 $4.91 $3.26 597,596
2016-12-23 $4.92 $4.93 $4.91 $4.92 $3.26 363,432
2016-12-22 $4.92 $4.94 $4.91 $4.92 $3.26 492,570
2016-12-21 $4.94 $4.94 $4.90 $4.92 $3.26 440,533
2016-12-20 $4.98 $4.98 $4.92 $4.97 $3.28 688,554
2016-12-19 $4.95 $4.98 $4.95 $4.97 $3.28 266,299
2016-12-16 $4.94 $4.97 $4.93 $4.96 $3.27 674,105
2016-12-15 $4.92 $4.96 $4.92 $4.95 $3.26 585,652
2016-12-14 $4.98 $4.99 $4.94 $4.94 $3.26 596,204
2016-12-13 $4.98 $5.00 $4.95 $4.97 $3.28 958,348
2016-12-12 $4.99 $5.00 $4.97 $4.99 $3.29 427,693
2016-12-09 $5.01 $5.01 $4.98 $5.00 $3.30 282,606
2016-12-08 $4.98 $5.02 $4.97 $5.00 $3.30 443,585
2016-12-07 $4.97 $5.01 $4.96 $4.99 $3.29 429,141
2016-12-06 $4.90 $4.98 $4.90 $4.98 $3.28 663,738
2016-12-05 $4.93 $4.93 $4.91 $4.92 $3.24 352,510
2016-12-02 $4.92 $4.93 $4.90 $4.92 $3.24 468,552
2016-12-01 $4.89 $4.94 $4.89 $4.92 $3.24 448,747
2016-11-30 $4.89 $4.92 $4.88 $4.91 $3.24 413,908
2016-11-29 $4.91 $4.92 $4.89 $4.90 $3.23 416,643
2016-11-28 $4.92 $4.94 $4.90 $4.90 $3.23 431,821
2016-11-25 $4.92 $4.94 $4.90 $4.93 $3.25 310,151
2016-11-23 $4.90 $4.92 $4.86 $4.90 $3.23 686,591
2016-11-22 $4.89 $4.94 $4.88 $4.90 $3.23 498,832
2016-11-21 $4.89 $4.91 $4.87 $4.89 $3.22 355,909
2016-11-18 $4.80 $4.91 $4.79 $4.88 $3.22 1,025,614
2016-11-17 $4.81 $4.81 $4.77 $4.79 $3.16 406,923
2016-11-16 $4.80 $4.80 $4.77 $4.80 $3.16 320,743
2016-11-15 $4.70 $4.83 $4.70 $4.82 $3.15 260,676
2016-11-14 $4.76 $4.76 $4.68 $4.71 $3.08 654,008
2016-11-11 $4.78 $4.80 $4.74 $4.76 $3.11 500,342
2016-11-10 $4.87 $4.87 $4.79 $4.81 $3.15 497,715
2016-11-09 $4.84 $4.89 $4.84 $4.86 $3.18 330,723
2016-11-08 $4.91 $4.91 $4.89 $4.89 $3.20 164,590
2016-11-07 $4.89 $4.92 $4.88 $4.91 $3.21 152,543
2016-11-04 $4.85 $4.88 $4.84 $4.86 $3.18 230,579
2016-11-03 $4.86 $4.89 $4.83 $4.84 $3.17 264,671
2016-11-02 $4.93 $4.93 $4.84 $4.87 $3.19 386,955
2016-11-01 $4.97 $4.97 $4.93 $4.93 $3.23 302,677
2016-10-31 $5.00 $5.00 $4.95 $4.96 $3.25 298,495
2016-10-28 $5.01 $5.02 $4.97 $4.98 $3.26 349,130
2016-10-27 $5.01 $5.03 $4.99 $5.00 $3.27 354,304
2016-10-26 $5.00 $5.02 $4.99 $5.01 $3.28 220,011
2016-10-25 $4.97 $5.02 $4.97 $5.02 $3.28 168,518
2016-10-24 $5.00 $5.00 $4.97 $4.98 $3.26 249,010
2016-10-21 $4.96 $5.00 $4.95 $5.00 $3.27 329,829
2016-10-20 $4.96 $4.98 $4.95 $4.96 $3.25 239,894
2016-10-19 $4.95 $4.98 $4.94 $4.97 $3.25 242,649
2016-10-18 $4.99 $4.99 $4.96 $4.97 $3.23 210,269
2016-10-17 $5.01 $5.01 $4.95 $4.95 $3.22 237,210
2016-10-14 $5.00 $5.02 $4.98 $5.02 $3.26 272,305
2016-10-13 $4.99 $5.00 $4.98 $4.98 $3.24 484,600
2016-10-12 $5.01 $5.04 $5.00 $5.00 $3.25 315,273
2016-10-11 $5.06 $5.06 $5.02 $5.03 $3.27 174,062
2016-10-10 $5.06 $5.06 $5.03 $5.06 $3.29 295,118
2016-10-07 $5.07 $5.07 $5.03 $5.03 $3.27 181,520
2016-10-06 $5.08 $5.08 $5.06 $5.06 $3.29 266,350
2016-10-05 $5.07 $5.09 $5.06 $5.07 $3.29 247,640
2016-10-04 $5.07 $5.07 $5.04 $5.05 $3.28 261,524
2016-10-03 $5.05 $5.09 $5.04 $5.07 $3.29 422,031
2016-09-30 $5.03 $5.06 $5.03 $5.05 $3.28 411,043
2016-09-29 $5.01 $5.03 $5.00 $5.03 $3.27 376,920
2016-09-28 $5.00 $5.03 $4.98 $5.03 $3.27 405,963
2016-09-27 $4.98 $4.99 $4.95 $4.97 $3.23 215,510
2016-09-26 $4.98 $5.00 $4.95 $4.96 $3.22 544,857
2016-09-23 $4.97 $5.01 $4.97 $5.01 $3.25 386,024
2016-09-22 $4.98 $5.00 $4.97 $4.99 $3.24 349,743
2016-09-21 $4.96 $4.97 $4.93 $4.95 $3.22 285,986
2016-09-20 $4.96 $4.99 $4.95 $4.96 $3.20 287,318
2016-09-19 $4.93 $4.97 $4.93 $4.94 $3.19 307,572
2016-09-16 $4.96 $4.97 $4.92 $4.92 $3.17 373,112
2016-09-15 $4.94 $4.99 $4.94 $4.96 $3.20 285,080
2016-09-14 $4.95 $4.97 $4.94 $4.95 $3.19 378,491
2016-09-13 $5.00 $5.02 $4.94 $4.96 $3.20 565,005
2016-09-12 $5.03 $5.04 $4.92 $5.02 $3.24 420,833
2016-09-09 $5.07 $5.09 $5.02 $5.04 $3.25 417,746
2016-09-08 $5.11 $5.14 $5.10 $5.11 $3.30 272,478
2016-09-07 $5.11 $5.12 $5.08 $5.12 $3.30 269,817
2016-09-06 $5.08 $5.12 $5.07 $5.10 $3.29 494,182
2016-09-02 $5.07 $5.11 $5.07 $5.09 $3.28 253,701
2016-09-01 $5.05 $5.09 $5.04 $5.09 $3.28 318,459
2016-08-31 $5.09 $5.09 $5.05 $5.05 $3.26 286,304
2016-08-30 $5.10 $5.11 $5.07 $5.07 $3.27 219,853
2016-08-29 $5.09 $5.11 $5.08 $5.08 $3.28 263,385
2016-08-26 $5.08 $5.10 $5.07 $5.07 $3.27 218,756
2016-08-25 $5.07 $5.09 $5.04 $5.06 $3.26 320,860
2016-08-24 $5.10 $5.10 $5.05 $5.06 $3.26 313,359
2016-08-23 $5.10 $5.13 $5.07 $5.08 $3.28 374,355
2016-08-22 $5.12 $5.12 $5.09 $5.10 $3.29 190,225
2016-08-19 $5.12 $5.13 $5.09 $5.11 $3.30 255,178
2016-08-18 $5.09 $5.12 $5.08 $5.12 $3.30 257,962
2016-08-17 $5.03 $5.09 $5.03 $5.08 $3.28 252,232
2016-08-16 $5.04 $5.06 $5.01 $5.05 $3.26 254,007
2016-08-15 $5.09 $5.09 $5.02 $5.04 $3.25 439,570
2016-08-12 $5.06 $5.09 $5.04 $5.07 $3.27 381,987
2016-08-11 $5.04 $5.05 $5.01 $5.05 $3.26 131,425
2016-08-10 $5.05 $5.06 $5.03 $5.05 $3.23 78,235
2016-08-09 $5.03 $5.05 $5.02 $5.04 $3.23 194,721
2016-08-08 $5.05 $5.07 $5.02 $5.02 $3.22 165,398
2016-08-05 $5.04 $5.08 $5.04 $5.05 $3.23 206,268
2016-08-04 $5.04 $5.05 $5.01 $5.05 $3.23 389,065
2016-08-03 $4.96 $5.02 $4.96 $5.01 $3.21 159,004
2016-08-02 $5.02 $5.04 $4.97 $4.97 $3.18 257,162
2016-08-01 $5.08 $5.08 $5.03 $5.03 $3.22 163,397
2016-07-29 $5.01 $5.07 $5.01 $5.07 $3.25 284,598
2016-07-28 $5.02 $5.05 $5.01 $5.02 $3.22 180,495
2016-07-27 $5.02 $5.03 $5.00 $5.02 $3.22 248,153
2016-07-26 $5.02 $5.02 $4.99 $5.01 $3.21 162,957
2016-07-25 $5.02 $5.02 $4.99 $5.01 $3.21 177,777
2016-07-22 $5.00 $5.04 $5.00 $5.01 $3.21 156,799
2016-07-21 $5.00 $5.03 $4.98 $5.02 $3.22 507,268
2016-07-20 $4.95 $5.00 $4.94 $5.00 $3.20 297,462
2016-07-19 $5.02 $5.02 $4.95 $4.97 $3.16 277,939
2016-07-18 $4.97 $4.99 $4.95 $4.99 $3.17 410,023
2016-07-15 $4.96 $4.98 $4.95 $4.96 $3.15 323,948
2016-07-14 $5.00 $5.00 $4.95 $4.97 $3.16 451,975
2016-07-13 $5.00 $5.00 $4.96 $4.97 $3.16 621,002
2016-07-12 $4.98 $5.00 $4.96 $4.99 $3.17 408,227
2016-07-11 $4.96 $4.98 $4.94 $4.96 $3.15 221,580
2016-07-08 $4.95 $4.96 $4.94 $4.95 $3.15 161,157
2016-07-07 $4.92 $4.93 $4.89 $4.91 $3.12 198,719
2016-07-06 $4.90 $4.90 $4.86 $4.90 $3.12 337,825
2016-07-05 $4.91 $4.91 $4.88 $4.90 $3.12 132,647
2016-07-01 $4.90 $4.92 $4.88 $4.91 $3.12 237,189
2016-06-30 $4.87 $4.90 $4.86 $4.90 $3.12 286,873
2016-06-29 $4.83 $4.89 $4.81 $4.85 $3.08 718,869
2016-06-28 $4.78 $4.83 $4.78 $4.83 $3.07 281,204
2016-06-27 $4.83 $4.84 $4.76 $4.77 $3.03 414,895
2016-06-24 $4.75 $4.88 $4.74 $4.84 $3.08 375,249
2016-06-23 $4.86 $4.89 $4.86 $4.89 $3.11 241,716
2016-06-22 $4.86 $4.87 $4.82 $4.83 $3.07 313,788
2016-06-21 $4.86 $4.87 $4.84 $4.86 $3.09 394,911
2016-06-20 $4.83 $4.86 $4.83 $4.84 $3.08 324,534
2016-06-17 $4.81 $4.82 $4.79 $4.82 $3.07 200,992
2016-06-16 $4.81 $4.82 $4.77 $4.77 $3.03 478,471
2016-06-15 $4.83 $4.86 $4.82 $4.83 $3.07 225,416
2016-06-14 $4.89 $4.89 $4.85 $4.86 $3.07 162,995
2016-06-13 $4.90 $4.91 $4.88 $4.89 $3.09 152,942
2016-06-10 $4.90 $4.93 $4.90 $4.90 $3.09 198,516
2016-06-09 $4.90 $4.93 $4.89 $4.93 $3.11 236,667
2016-06-08 $4.89 $4.92 $4.88 $4.89 $3.09 331,727
2016-06-07 $4.90 $4.91 $4.88 $4.89 $3.08 361,137
2016-06-06 $4.86 $4.88 $4.85 $4.88 $3.08 133,384
2016-06-03 $4.80 $4.85 $4.80 $4.85 $3.06 101,684
2016-06-02 $4.83 $4.84 $4.78 $4.78 $3.02 363,569
2016-06-01 $4.86 $4.86 $4.83 $4.84 $3.06 304,941
2016-05-31 $4.84 $4.87 $4.84 $4.85 $3.06 183,360
2016-05-27 $4.84 $4.85 $4.82 $4.84 $3.06 256,770
2016-05-26 $4.82 $4.83 $4.80 $4.82 $3.04 148,036
2016-05-25 $4.80 $4.81 $4.79 $4.81 $3.04 239,442
2016-05-24 $4.78 $4.82 $4.76 $4.76 $3.01 236,413
2016-05-23 $4.77 $4.79 $4.76 $4.78 $3.02 241,702
2016-05-20 $4.75 $4.77 $4.74 $4.76 $3.01 186,689
2016-05-19 $4.75 $4.75 $4.72 $4.73 $2.99 163,626
2016-05-18 $4.73 $4.78 $4.73 $4.78 $3.02 255,220
2016-05-17 $4.75 $4.77 $4.74 $4.77 $2.99 277,790
2016-05-16 $4.76 $4.77 $4.73 $4.77 $2.99 222,555
2016-05-13 $4.72 $4.76 $4.72 $4.75 $2.98 208,099
2016-05-12 $4.75 $4.76 $4.71 $4.72 $2.96 296,625
2016-05-11 $4.76 $4.76 $4.72 $4.75 $2.98 263,376
2016-05-10 $4.75 $4.77 $4.74 $4.77 $2.99 280,804
2016-05-09 $4.75 $4.75 $4.71 $4.73 $2.96 104,590
2016-05-06 $4.74 $4.76 $4.72 $4.74 $2.97 224,054
2016-05-05 $4.75 $4.76 $4.73 $4.75 $2.98 138,370
2016-05-04 $4.76 $4.77 $4.74 $4.75 $2.98 175,478
2016-05-03 $4.77 $4.77 $4.74 $4.77 $2.99 345,742
2016-05-02 $4.75 $4.78 $4.75 $4.78 $3.00 251,787
2016-04-29 $4.74 $4.77 $4.73 $4.75 $2.98 310,606
2016-04-28 $4.78 $4.80 $4.72 $4.73 $2.96 486,380
2016-04-27 $4.73 $4.80 $4.73 $4.79 $3.00 317,991
2016-04-26 $4.70 $4.73 $4.70 $4.73 $2.96 401,274
2016-04-25 $4.75 $4.76 $4.70 $4.71 $2.95 142,438
2016-04-22 $4.75 $4.76 $4.73 $4.76 $2.98 307,245
2016-04-21 $4.76 $4.76 $4.73 $4.74 $2.97 217,161
2016-04-20 $4.72 $4.76 $4.71 $4.76 $2.98 164,255
2016-04-19 $4.70 $4.75 $4.70 $4.75 $2.95 221,547
2016-04-18 $4.70 $4.72 $4.68 $4.72 $2.94 228,370
2016-04-15 $4.70 $4.71 $4.67 $4.70 $2.92 351,788
2016-04-14 $4.72 $4.72 $4.69 $4.70 $2.92 136,356
2016-04-13 $4.69 $4.72 $4.68 $4.70 $2.92 224,334
2016-04-12 $4.67 $4.68 $4.66 $4.68 $2.91 125,094
2016-04-11 $4.66 $4.68 $4.64 $4.67 $2.91 330,732
2016-04-08 $4.64 $4.66 $4.63 $4.63 $2.88 240,316
2016-04-07 $4.63 $4.64 $4.61 $4.62 $2.87 111,554
2016-04-06 $4.61 $4.65 $4.60 $4.65 $2.89 661,627
2016-04-05 $4.61 $4.63 $4.60 $4.61 $2.87 262,820
2016-04-04 $4.68 $4.69 $4.61 $4.63 $2.88 410,122
2016-04-01 $4.67 $4.70 $4.66 $4.69 $2.92 107,313
2016-03-31 $4.66 $4.69 $4.66 $4.69 $2.92 385,573
2016-03-30 $4.68 $4.68 $4.65 $4.68 $2.91 153,652
2016-03-29 $4.65 $4.66 $4.61 $4.66 $2.90 251,779
2016-03-28 $4.73 $4.73 $4.66 $4.66 $2.90 311,618
2016-03-24 $4.70 $4.71 $4.65 $4.71 $2.93 412,262
2016-03-23 $4.71 $4.76 $4.70 $4.72 $2.94 431,117
2016-03-22 $4.74 $4.74 $4.69 $4.70 $2.92 332,838
2016-03-21 $4.72 $4.76 $4.72 $4.74 $2.95 707,222
2016-03-18 $4.72 $4.74 $4.71 $4.72 $2.94 1,013,621
2016-03-17 $4.72 $4.75 $4.68 $4.71 $2.93 482,252
2016-03-16 $4.66 $4.72 $4.65 $4.72 $2.94 144,113
2016-03-15 $4.73 $4.74 $4.66 $4.68 $2.89 370,842
2016-03-14 $4.76 $4.76 $4.72 $4.73 $2.92 161,035
2016-03-11 $4.70 $4.80 $4.70 $4.77 $2.95 836,219
2016-03-10 $4.69 $4.70 $4.65 $4.70 $2.90 244,992
2016-03-09 $4.66 $4.73 $4.65 $4.66 $2.88 642,245
2016-03-08 $4.65 $4.69 $4.64 $4.66 $2.88 222,975
2016-03-07 $4.68 $4.68 $4.65 $4.66 $2.88 331,575
2016-03-04 $4.62 $4.69 $4.62 $4.69 $2.90 239,222
2016-03-03 $4.60 $4.62 $4.59 $4.62 $2.85 393,272
2016-03-02 $4.62 $4.62 $4.58 $4.58 $2.83 211,379
2016-03-01 $4.52 $4.65 $4.52 $4.64 $2.86 397,237
2016-02-29 $4.50 $4.54 $4.48 $4.52 $2.79 294,865
2016-02-26 $4.49 $4.52 $4.47 $4.50 $2.78 271,540
2016-02-25 $4.45 $4.48 $4.37 $4.48 $2.77 169,509
2016-02-24 $4.43 $4.45 $4.39 $4.45 $2.75 208,833
2016-02-23 $4.43 $4.45 $4.40 $4.44 $2.74 280,680
2016-02-22 $4.44 $4.45 $4.40 $4.42 $2.73 241,625
2016-02-19 $4.39 $4.44 $4.39 $4.43 $2.74 201,709
2016-02-18 $4.38 $4.44 $4.37 $4.41 $2.72 267,652
2016-02-17 $4.39 $4.44 $4.36 $4.36 $2.69 839,711
2016-02-16 $4.40 $4.41 $4.35 $4.40 $2.69 307,719
2016-02-12 $4.33 $4.40 $4.31 $4.38 $2.68 251,641
2016-02-11 $4.30 $4.33 $4.28 $4.33 $2.65 334,960
2016-02-10 $4.32 $4.36 $4.31 $4.35 $2.66 384,506
2016-02-09 $4.32 $4.35 $4.30 $4.33 $2.65 321,297
2016-02-08 $4.38 $4.38 $4.33 $4.35 $2.66 367,472
2016-02-05 $4.45 $4.45 $4.38 $4.40 $2.69 439,893
2016-02-04 $4.38 $4.45 $4.37 $4.45 $2.73 290,127
2016-02-03 $4.38 $4.41 $4.36 $4.39 $2.69 262,330
2016-02-02 $4.43 $4.43 $4.38 $4.38 $2.68 226,481
2016-02-01 $4.45 $4.47 $4.42 $4.44 $2.72 301,157
2016-01-29 $4.52 $4.53 $4.45 $4.46 $2.73 534,103
2016-01-28 $4.44 $4.52 $4.43 $4.49 $2.75 508,489
2016-01-27 $4.40 $4.43 $4.37 $4.43 $2.71 265,354
2016-01-26 $4.30 $4.42 $4.30 $4.42 $2.71 547,683
2016-01-25 $4.35 $4.35 $4.28 $4.29 $2.63 325,482
2016-01-22 $4.31 $4.37 $4.30 $4.37 $2.68 283,040
2016-01-21 $4.30 $4.30 $4.19 $4.26 $2.61 424,772
2016-01-20 $4.27 $4.29 $4.14 $4.26 $2.61 639,179
2016-01-19 $4.38 $4.40 $4.28 $4.31 $2.62 486,326
2016-01-15 $4.40 $4.42 $4.34 $4.38 $2.66 502,782
2016-01-14 $4.48 $4.50 $4.40 $4.46 $2.71 693,166
2016-01-13 $4.58 $4.58 $4.46 $4.46 $2.71 302,169
2016-01-12 $4.59 $4.61 $4.54 $4.58 $2.78 265,483
2016-01-11 $4.60 $4.62 $4.57 $4.59 $2.79 268,796
2016-01-08 $4.60 $4.61 $4.58 $4.59 $2.79 428,111
2016-01-07 $4.59 $4.61 $4.58 $4.59 $2.79 413,254
2016-01-06 $4.63 $4.66 $4.62 $4.62 $2.81 329,086
2016-01-05 $4.64 $4.67 $4.64 $4.64 $2.82 316,914
2016-01-04 $4.67 $4.67 $4.60 $4.65 $2.82 341,777
2015-12-31 $4.65 $4.71 $4.63 $4.69 $2.85 404,004
2015-12-30 $4.64 $4.66 $4.63 $4.65 $2.82 443,346
2015-12-29 $4.63 $4.66 $4.61 $4.66 $2.83 560,041
2015-12-28 $4.63 $4.67 $4.61 $4.62 $2.81 541,285
2015-12-24 $4.67 $4.69 $4.65 $4.67 $2.84 217,695
2015-12-23 $4.63 $4.67 $4.60 $4.66 $2.83 714,320
2015-12-22 $4.62 $4.64 $4.57 $4.63 $2.81 442,269
2015-12-21 $4.64 $4.64 $4.57 $4.60 $2.79 792,437
2015-12-18 $4.63 $4.65 $4.60 $4.64 $2.82 645,901
2015-12-17 $4.60 $4.64 $4.55 $4.63 $2.81 901,726
2015-12-16 $4.50 $4.61 $4.50 $4.60 $2.79 953,096
2015-12-15 $4.46 $4.55 $4.45 $4.53 $2.73 865,796
2015-12-14 $4.40 $4.45 $4.35 $4.44 $2.68 874,660
2015-12-11 $4.49 $4.49 $4.39 $4.43 $2.67 694,413
2015-12-10 $4.52 $4.52 $4.48 $4.49 $2.71 285,808
2015-12-09 $4.51 $4.54 $4.51 $4.52 $2.72 497,062
2015-12-08 $4.51 $4.54 $4.51 $4.51 $2.72 323,946
2015-12-07 $4.56 $4.58 $4.52 $4.55 $2.74 251,338
2015-12-04 $4.59 $4.60 $4.57 $4.57 $2.75 297,220
2015-12-03 $4.60 $4.61 $4.57 $4.60 $2.77 238,445
2015-12-02 $4.59 $4.62 $4.59 $4.59 $2.77 396,045
2015-12-01 $4.59 $4.62 $4.58 $4.60 $2.77 396,209
2015-11-30 $4.60 $4.62 $4.56 $4.58 $2.76 430,712
2015-11-27 $4.63 $4.63 $4.58 $4.60 $2.77 121,004
2015-11-25 $4.61 $4.62 $4.59 $4.61 $2.78 315,872
2015-11-24 $4.59 $4.63 $4.59 $4.61 $2.78 308,223
2015-11-23 $4.64 $4.66 $4.60 $4.61 $2.78 398,789
2015-11-20 $4.65 $4.67 $4.64 $4.64 $2.80 189,817
2015-11-19 $4.70 $4.70 $4.63 $4.65 $2.80 274,445
2015-11-18 $4.63 $4.70 $4.63 $4.70 $2.83 418,241
2015-11-17 $4.67 $4.69 $4.64 $4.67 $2.79 294,998
2015-11-16 $4.67 $4.70 $4.66 $4.70 $2.81 206,887
2015-11-13 $4.70 $4.70 $4.64 $4.67 $2.79 149,734
2015-11-12 $4.69 $4.71 $4.67 $4.70 $2.81 455,227
2015-11-11 $4.77 $4.77 $4.69 $4.69 $2.81 250,228
2015-11-10 $4.77 $4.80 $4.75 $4.75 $2.84 280,589
2015-11-09 $4.86 $4.86 $4.77 $4.78 $2.86 345,332
2015-11-06 $4.87 $4.89 $4.84 $4.85 $2.90 549,839
2015-11-05 $4.84 $4.92 $4.82 $4.90 $2.93 647,427
2015-11-04 $4.85 $4.86 $4.82 $4.83 $2.89 122,524
2015-11-03 $4.85 $4.88 $4.85 $4.85 $2.90 169,772
2015-11-02 $4.86 $4.89 $4.86 $4.87 $2.91 143,482
2015-10-30 $4.82 $4.87 $4.81 $4.86 $2.91 247,211
2015-10-29 $4.80 $4.82 $4.80 $4.81 $2.88 230,152
2015-10-28 $4.83 $4.85 $4.82 $4.82 $2.89 142,943
2015-10-27 $4.79 $4.84 $4.78 $4.83 $2.89 285,396
2015-10-26 $4.81 $4.82 $4.77 $4.78 $2.86 282,198
2015-10-23 $4.81 $4.82 $4.77 $4.80 $2.87 238,136
2015-10-22 $4.79 $4.82 $4.79 $4.79 $2.87 215,820
2015-10-21 $4.79 $4.81 $4.76 $4.78 $2.86 223,637
2015-10-20 $4.82 $4.86 $4.81 $4.82 $2.86 225,899
2015-10-19 $4.82 $4.86 $4.82 $4.83 $2.87 201,078
2015-10-16 $4.78 $4.87 $4.78 $4.84 $2.87 397,547
2015-10-15 $4.77 $4.80 $4.76 $4.79 $2.84 373,484
2015-10-14 $4.81 $4.83 $4.77 $4.77 $2.83 281,298
2015-10-13 $4.80 $4.85 $4.79 $4.82 $2.86 434,627
2015-10-12 $4.77 $4.88 $4.76 $4.83 $2.87 962,044
2015-10-09 $4.74 $4.79 $4.73 $4.78 $2.84 1,436,419
2015-10-08 $4.68 $4.78 $4.68 $4.74 $2.81 764,601
2015-10-07 $4.69 $4.74 $4.63 $4.68 $2.78 579,368
2015-10-06 $4.70 $4.71 $4.66 $4.67 $2.77 509,666
2015-10-05 $4.65 $4.72 $4.65 $4.70 $2.79 183,016
2015-10-02 $4.63 $4.68 $4.58 $4.65 $2.76 373,659
2015-10-01 $4.66 $4.69 $4.63 $4.66 $2.77 557,021
2015-09-30 $4.65 $4.69 $4.58 $4.69 $2.79 595,186
2015-09-29 $4.62 $4.66 $4.61 $4.62 $2.74 367,841
2015-09-28 $4.73 $4.73 $4.63 $4.63 $2.75 369,865
2015-09-25 $4.74 $4.74 $4.72 $4.72 $2.80 230,111
2015-09-24 $4.73 $4.74 $4.69 $4.72 $2.80 342,476
2015-09-23 $4.77 $4.79 $4.74 $4.74 $2.81 234,234
2015-09-22 $4.74 $4.80 $4.74 $4.78 $2.84 382,368
2015-09-21 $4.75 $4.80 $4.75 $4.77 $2.83 518,292
2015-09-18 $4.70 $4.77 $4.70 $4.77 $2.83 232,640
2015-09-17 $4.71 $4.75 $4.68 $4.72 $2.80 189,018
2015-09-16 $4.73 $4.73 $4.68 $4.72 $2.80 212,307
2015-09-15 $4.77 $4.77 $4.73 $4.75 $2.80 139,893
2015-09-14 $4.76 $4.77 $4.75 $4.75 $2.80 67,819
2015-09-11 $4.78 $4.78 $4.73 $4.76 $2.81 332,184
2015-09-10 $4.77 $4.79 $4.77 $4.78 $2.82 93,951
2015-09-09 $4.81 $4.81 $4.77 $4.78 $2.82 311,334
2015-09-08 $4.84 $4.84 $4.80 $4.81 $2.83 178,071
2015-09-04 $4.76 $4.84 $4.76 $4.84 $2.85 582,902
2015-09-03 $4.77 $4.80 $4.76 $4.77 $2.81 147,549
2015-09-02 $4.75 $4.77 $4.75 $4.77 $2.81 262,730
2015-09-01 $4.73 $4.77 $4.70 $4.76 $2.81 239,347
2015-08-31 $4.75 $4.78 $4.74 $4.74 $2.79 282,944
2015-08-28 $4.78 $4.79 $4.74 $4.75 $2.80 296,514
2015-08-27 $4.78 $4.81 $4.74 $4.75 $2.80 281,004
2015-08-26 $4.72 $4.78 $4.69 $4.78 $2.82 518,441
2015-08-25 $4.66 $4.73 $4.66 $4.72 $2.78 707,234
2015-08-24 $4.67 $4.68 $4.47 $4.63 $2.73 925,710
2015-08-21 $4.74 $4.80 $4.73 $4.74 $2.79 200,725
2015-08-20 $4.79 $4.80 $4.77 $4.77 $2.81 233,541
2015-08-19 $4.82 $4.84 $4.77 $4.79 $2.82 576,707
2015-08-18 $4.85 $4.86 $4.84 $4.86 $2.84 143,534
2015-08-17 $4.84 $4.86 $4.83 $4.84 $2.83 306,425
2015-08-14 $4.84 $4.87 $4.84 $4.84 $2.83 297,712
2015-08-13 $4.84 $4.86 $4.83 $4.85 $2.84 229,821
2015-08-12 $4.86 $4.86 $4.83 $4.85 $2.84 451,243
2015-08-11 $4.88 $4.89 $4.86 $4.88 $2.86 162,030
2015-08-10 $4.91 $4.92 $4.86 $4.89 $2.86 410,173
2015-08-07 $4.93 $4.94 $4.92 $4.92 $2.88 244,366
2015-08-06 $4.97 $4.97 $4.92 $4.94 $2.89 414,676
2015-08-05 $4.97 $4.99 $4.93 $4.96 $2.90 467,002
2015-08-04 $4.95 $4.98 $4.95 $4.98 $2.91 152,756
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.