Intest Corp (INTT) Exchange: NYSE MKT

  1. Overview
  2. Intest Corp (INTT)

Data as of April 19, 2024

$11.09 ($0.05) 0.45%

Intest Corp - Daily Information
Click for more stock information on Intest Corp.
Daily Information Data
Date April 19, 2024
Open $10.98
Previous Close $11.09
High $11.15
Low $10.94
Adjusted Open $10.98
Previous Adjusted Close $11.09
Adjusted High $11.15
Adjusted Low $10.94

About Intest Corp (INTT)

inTEST Corporation is a global supplier of innovative test and process solutions for use in manufacturing and testing across a wide range of markets including automotive, defense/aerospace, medical, industrial, semiconductor and telecommunications. Backed by decades of engineering expertise and a culture of operational excellence, we solve difficult thermal, mechanical and electronic challenges for customers worldwide while generating strong cash flow and profits. Our strategy uses these strengths to grow and increase stockholder value by maximizing our businesses and by identifying, acquiring and optimizing complementary businesses.

Invest in Intest Corp (INTT)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Intest Corp (INTT)

Date Open High Low Close Adj.Close Volume
2024-04-19 $10.98 $11.15 $10.94 $11.09 $11.09 95,928
2024-04-18 $11.21 $11.45 $11.00 $11.04 $11.04 89,805
2024-04-17 $11.25 $11.35 $11.07 $11.27 $11.27 88,499
2024-04-16 $11.33 $11.49 $11.13 $11.14 $11.14 130,834
2024-04-15 $12.13 $12.28 $11.45 $11.49 $11.49 103,756
2024-04-12 $12.01 $12.79 $11.96 $12.05 $12.05 122,091
2024-04-11 $11.94 $12.21 $11.90 $12.12 $12.12 142,486
2024-04-10 $12.28 $12.56 $11.82 $11.94 $11.94 136,817
2024-04-09 $13.23 $13.25 $12.46 $12.64 $12.64 120,421
2024-04-08 $13.31 $13.49 $13.21 $13.23 $13.23 68,446
2024-04-05 $13.45 $13.52 $13.10 $13.25 $13.25 72,194
2024-04-04 $13.76 $13.92 $13.29 $13.50 $13.50 123,865
2024-04-03 $13.48 $14.01 $13.48 $13.75 $13.75 125,094
2024-04-02 $13.28 $13.66 $13.05 $13.48 $13.48 111,384
2024-04-01 $13.25 $14.35 $13.20 $13.32 $13.32 295,449
2024-03-28 $11.50 $13.37 $11.50 $13.25 $13.25 318,235
2024-03-27 $11.02 $11.48 $10.94 $11.37 $11.37 148,766
2024-03-26 $11.29 $11.36 $10.92 $10.92 $10.92 82,576
2024-03-25 $10.91 $11.31 $10.81 $11.22 $11.22 96,073
2024-03-22 $11.19 $11.29 $10.90 $10.90 $10.90 95,010
2024-03-21 $11.17 $11.32 $11.10 $11.17 $11.17 118,492
2024-03-20 $11.22 $11.25 $10.94 $11.14 $11.14 85,773
2024-03-19 $10.83 $11.25 $10.83 $11.18 $11.18 81,964
2024-03-18 $11.12 $11.12 $10.86 $10.86 $10.86 99,459
2024-03-15 $11.09 $11.25 $11.00 $11.23 $11.23 126,817
2024-03-14 $10.99 $11.52 $10.99 $11.21 $11.21 122,610
2024-03-13 $11.13 $11.13 $10.82 $10.95 $10.95 183,639
2024-03-12 $11.22 $11.22 $11.00 $11.13 $11.13 67,322
2024-03-11 $11.16 $11.31 $11.13 $11.22 $11.22 60,104
2024-03-08 $11.53 $11.75 $11.13 $11.16 $11.16 68,877
2024-03-07 $11.49 $11.62 $11.29 $11.40 $11.40 99,473
2024-03-06 $11.46 $11.65 $11.29 $11.33 $11.33 94,475
2024-03-05 $11.82 $11.98 $11.36 $11.37 $11.37 82,568
2024-03-04 $12.31 $12.31 $11.87 $11.88 $11.88 90,145
2024-03-01 $12.49 $12.73 $12.02 $12.16 $12.16 143,997
2024-02-29 $11.63 $11.80 $11.60 $11.68 $11.68 71,473
2024-02-28 $11.55 $11.82 $11.52 $11.53 $11.53 55,404
2024-02-27 $11.61 $11.69 $11.45 $11.66 $11.66 72,031
2024-02-26 $11.25 $11.73 $11.25 $11.56 $11.56 64,727
2024-02-23 $11.44 $11.51 $11.16 $11.28 $11.28 43,523
2024-02-22 $11.75 $11.80 $11.30 $11.47 $11.47 90,603
2024-02-21 $11.76 $11.83 $11.54 $11.66 $11.66 30,767
2024-02-20 $11.96 $12.00 $11.52 $11.76 $11.76 91,285
2024-02-16 $12.33 $12.47 $12.04 $12.09 $12.09 74,605
2024-02-15 $11.90 $12.54 $11.90 $12.43 $12.43 116,328
2024-02-14 $11.49 $12.02 $11.48 $11.92 $11.92 76,111
2024-02-13 $11.45 $11.63 $11.15 $11.34 $11.34 118,269
2024-02-12 $11.71 $12.10 $11.63 $11.76 $11.76 88,824
2024-02-09 $11.71 $12.05 $11.71 $11.81 $11.81 77,142
2024-02-08 $11.18 $11.87 $11.18 $11.62 $11.62 66,643
2024-02-07 $11.71 $11.74 $11.17 $11.21 $11.21 71,141
2024-02-06 $11.52 $11.74 $11.46 $11.71 $11.71 77,250
2024-02-05 $11.59 $11.71 $11.17 $11.47 $11.47 68,907
2024-02-02 $11.78 $11.85 $11.57 $11.75 $11.75 59,029
2024-02-01 $12.00 $12.28 $11.73 $11.84 $11.84 101,842
2024-01-31 $12.45 $12.61 $11.91 $11.93 $11.93 98,735
2024-01-30 $12.47 $12.71 $12.40 $12.58 $12.58 64,158
2024-01-29 $12.50 $12.64 $12.05 $12.56 $12.56 85,101
2024-01-26 $12.61 $12.74 $12.30 $12.43 $12.43 74,472
2024-01-25 $12.36 $12.81 $12.32 $12.67 $12.67 106,168
2024-01-24 $12.62 $12.74 $12.10 $12.20 $12.20 78,775
2024-01-23 $12.48 $12.88 $12.39 $12.50 $12.50 67,626
2024-01-22 $12.78 $13.07 $12.34 $12.36 $12.36 111,456
2024-01-19 $12.69 $12.90 $12.50 $12.66 $12.66 90,764
2024-01-18 $12.57 $12.92 $12.39 $12.58 $12.58 95,483
2024-01-17 $11.99 $12.60 $11.90 $12.48 $12.48 141,155
2024-01-16 $12.00 $12.21 $11.85 $12.15 $12.15 84,474
2024-01-12 $12.18 $12.32 $11.96 $12.00 $12.00 115,567
2024-01-11 $12.22 $12.31 $11.78 $12.08 $12.08 100,117
2024-01-10 $12.33 $12.33 $12.08 $12.27 $12.27 103,720
2024-01-09 $12.39 $12.41 $12.03 $12.31 $12.31 81,981
2024-01-08 $12.38 $12.80 $12.35 $12.52 $12.52 76,951
2024-01-05 $12.74 $12.83 $12.40 $12.44 $12.44 104,395
2024-01-04 $12.72 $12.91 $12.65 $12.71 $12.71 100,097
2024-01-03 $13.13 $13.24 $12.56 $12.66 $12.66 97,432
2024-01-02 $13.50 $13.59 $13.15 $13.25 $13.25 131,709
2023-12-29 $13.40 $13.64 $13.06 $13.60 $13.60 137,072
2023-12-28 $13.25 $13.58 $13.17 $13.26 $13.26 113,423
2023-12-27 $13.44 $13.71 $13.35 $13.52 $13.52 63,075
2023-12-26 $13.22 $13.58 $13.22 $13.48 $13.48 91,930
2023-12-22 $13.25 $13.45 $12.96 $13.10 $13.10 149,413
2023-12-21 $12.67 $13.37 $12.67 $13.21 $13.21 122,210
2023-12-20 $12.62 $12.98 $12.45 $12.55 $12.55 130,256
2023-12-19 $11.97 $12.73 $11.92 $12.65 $12.65 143,998
2023-12-18 $12.68 $12.83 $12.03 $12.18 $12.18 183,807
2023-12-15 $12.51 $12.77 $12.37 $12.75 $12.75 198,632
2023-12-14 $12.15 $12.65 $12.15 $12.39 $12.39 134,798
2023-12-13 $11.68 $12.15 $11.34 $12.09 $12.09 199,687
2023-12-12 $11.76 $12.00 $11.61 $11.86 $11.86 182,157
2023-12-11 $11.84 $12.10 $10.66 $12.03 $12.03 614,490
2023-12-08 $13.45 $13.50 $13.05 $13.16 $13.16 134,544
2023-12-07 $13.29 $13.60 $13.15 $13.49 $13.49 79,302
2023-12-06 $13.48 $13.72 $13.14 $13.32 $13.32 80,198
2023-12-05 $13.34 $13.79 $13.31 $13.43 $13.43 54,416
2023-12-04 $13.26 $13.69 $13.14 $13.39 $13.39 167,869
2023-12-01 $13.07 $13.59 $13.06 $13.50 $13.50 68,877
2023-11-30 $13.16 $13.30 $12.91 $13.07 $13.07 70,728
2023-11-29 $13.21 $13.56 $12.91 $13.01 $13.01 70,275
2023-11-28 $13.70 $13.70 $13.11 $13.14 $13.14 142,069
2023-11-27 $13.14 $13.33 $12.92 $12.97 $12.97 85,327
2023-11-24 $12.95 $13.38 $12.84 $13.34 $13.34 46,950
2023-11-22 $12.81 $13.24 $12.67 $12.96 $12.96 121,337
2023-11-21 $12.61 $12.72 $12.42 $12.67 $12.67 94,112
2023-11-20 $12.40 $12.92 $12.40 $12.63 $12.63 98,822
2023-11-17 $12.60 $12.74 $12.49 $12.73 $12.73 69,748
2023-11-16 $12.70 $12.85 $12.39 $12.57 $12.57 70,182
2023-11-15 $12.43 $12.89 $12.43 $12.65 $12.65 79,862
2023-11-14 $12.36 $12.54 $12.27 $12.52 $12.52 85,874
2023-11-13 $12.05 $12.29 $11.85 $12.05 $12.05 56,316
2023-11-10 $12.31 $12.45 $12.05 $12.11 $12.11 67,684
2023-11-09 $12.18 $12.57 $12.06 $12.34 $12.34 83,460
2023-11-08 $12.16 $12.23 $11.91 $12.04 $12.04 75,910
2023-11-07 $12.23 $12.58 $11.76 $12.00 $12.00 113,696
2023-11-06 $12.39 $12.66 $11.85 $12.28 $12.28 181,648
2023-11-03 $12.05 $13.00 $11.73 $12.90 $12.90 271,115
2023-11-02 $12.61 $13.54 $12.61 $13.39 $13.39 105,309
2023-11-01 $12.86 $12.93 $12.42 $12.60 $12.60 73,182
2023-10-31 $12.78 $13.01 $12.58 $12.93 $12.93 71,631
2023-10-30 $12.93 $13.03 $12.55 $12.84 $12.84 75,059
2023-10-27 $13.07 $13.33 $12.79 $12.93 $12.93 58,895
2023-10-26 $13.53 $13.75 $12.91 $12.99 $12.99 72,965
2023-10-25 $13.77 $13.80 $13.11 $13.51 $13.51 106,290
2023-10-24 $13.59 $14.23 $13.53 $14.12 $14.12 99,020
2023-10-23 $13.72 $13.85 $13.11 $13.31 $13.31 97,698
2023-10-20 $14.06 $14.28 $13.65 $13.88 $13.88 82,670
2023-10-19 $14.16 $14.35 $13.80 $14.02 $14.02 88,759
2023-10-18 $14.91 $14.94 $14.07 $14.15 $14.15 84,505
2023-10-17 $14.40 $15.07 $14.40 $15.03 $15.03 99,243
2023-10-16 $13.98 $14.63 $13.98 $14.51 $14.51 67,276
2023-10-13 $14.48 $14.48 $13.87 $14.01 $14.01 90,181
2023-10-12 $14.77 $14.97 $14.25 $14.49 $14.49 84,497
2023-10-11 $15.08 $15.43 $14.47 $14.69 $14.69 60,032
2023-10-10 $14.84 $15.47 $14.83 $15.05 $15.05 83,248
2023-10-09 $14.90 $14.90 $14.61 $14.80 $14.80 69,349
2023-10-06 $14.40 $15.09 $14.16 $14.91 $14.91 75,060
2023-10-05 $14.62 $14.85 $14.15 $14.60 $14.60 99,721
2023-10-04 $14.07 $14.78 $13.85 $14.77 $14.77 103,569
2023-10-03 $14.75 $14.81 $14.10 $14.14 $14.14 86,622
2023-10-02 $15.02 $15.21 $14.72 $14.87 $14.87 79,463
2023-09-29 $15.29 $15.30 $14.66 $15.17 $15.17 101,646
2023-09-28 $14.90 $15.50 $14.90 $15.13 $15.13 63,410
2023-09-27 $14.85 $15.11 $14.69 $14.99 $14.99 72,201
2023-09-26 $14.79 $15.20 $14.70 $14.75 $14.75 76,843
2023-09-25 $14.79 $15.18 $14.75 $14.87 $14.87 106,929
2023-09-22 $14.82 $15.35 $14.78 $14.93 $14.93 63,415
2023-09-21 $14.83 $14.99 $14.60 $14.79 $14.79 92,785
2023-09-20 $15.01 $15.55 $14.98 $15.08 $15.08 106,397
2023-09-19 $15.08 $15.41 $14.81 $14.82 $14.82 139,911
2023-09-18 $14.91 $15.44 $14.86 $15.13 $15.13 98,183
2023-09-15 $15.63 $15.72 $14.82 $14.92 $14.92 165,859
2023-09-14 $15.77 $16.00 $15.51 $15.61 $15.61 104,813
2023-09-13 $15.79 $15.91 $15.50 $15.67 $15.67 116,178
2023-09-12 $15.51 $15.97 $15.50 $15.83 $15.83 139,029
2023-09-11 $16.59 $16.80 $15.60 $15.75 $15.75 193,812
2023-09-08 $16.95 $17.15 $16.59 $16.68 $16.68 87,991
2023-09-07 $17.00 $17.09 $16.67 $16.87 $16.87 117,486
2023-09-06 $16.95 $17.31 $16.95 $17.22 $17.22 87,621
2023-09-05 $17.57 $17.60 $17.00 $17.05 $17.05 109,675
2023-09-01 $17.74 $17.99 $17.51 $17.62 $17.62 106,709
2023-08-31 $17.62 $17.94 $17.49 $17.52 $17.52 98,745
2023-08-30 $17.00 $17.57 $16.93 $17.45 $17.45 105,623
2023-08-29 $16.98 $17.53 $16.90 $17.08 $17.08 115,621
2023-08-28 $16.78 $17.23 $16.75 $17.06 $17.06 141,551
2023-08-25 $16.53 $16.80 $16.30 $16.46 $16.46 82,760
2023-08-24 $17.35 $17.44 $16.40 $16.44 $16.44 105,230
2023-08-23 $16.77 $17.31 $16.42 $17.12 $17.12 121,054
2023-08-22 $16.48 $16.77 $16.31 $16.65 $16.65 140,581
2023-08-21 $16.84 $17.21 $16.41 $16.46 $16.46 126,144
2023-08-18 $15.91 $16.82 $15.75 $16.66 $16.66 188,267
2023-08-17 $16.18 $16.52 $16.00 $16.18 $16.18 148,590
2023-08-16 $16.59 $16.98 $16.04 $16.06 $16.06 250,443
2023-08-15 $16.67 $17.12 $16.50 $16.56 $16.56 162,502
2023-08-14 $16.21 $16.96 $16.01 $16.74 $16.74 275,781
2023-08-11 $17.24 $17.45 $16.73 $16.83 $16.83 170,804
2023-08-10 $17.50 $17.98 $17.22 $17.51 $17.51 175,506
2023-08-09 $17.50 $17.50 $16.96 $17.21 $17.21 252,142
2023-08-08 $18.11 $18.23 $17.59 $17.64 $17.64 226,456
2023-08-07 $18.66 $18.88 $18.16 $18.32 $18.32 238,199
2023-08-04 $20.70 $20.80 $18.51 $18.62 $18.62 501,372
2023-08-03 $20.07 $20.69 $20.07 $20.69 $20.69 136,617
2023-08-02 $20.56 $20.70 $19.79 $20.36 $20.36 167,020
2023-08-01 $20.71 $21.10 $19.60 $21.00 $21.00 298,798
2023-07-31 $21.85 $22.70 $21.05 $21.16 $21.16 355,637
2023-07-28 $21.65 $21.98 $21.40 $21.86 $21.86 99,076
2023-07-27 $21.52 $21.64 $21.18 $21.43 $21.43 116,236
2023-07-26 $21.80 $21.90 $20.85 $21.19 $21.19 145,689
2023-07-25 $22.00 $22.49 $21.71 $21.83 $21.83 163,982
2023-07-24 $21.40 $21.96 $20.90 $21.70 $21.70 207,777
2023-07-21 $22.41 $22.66 $21.12 $21.34 $21.34 209,796
2023-07-20 $22.65 $22.75 $21.91 $22.30 $22.30 235,964
2023-07-19 $22.36 $22.77 $21.30 $21.63 $21.63 243,846
2023-07-18 $21.06 $22.29 $20.87 $22.28 $22.28 259,649
2023-07-17 $20.96 $21.86 $20.52 $21.25 $21.25 388,690
2023-07-14 $21.45 $21.74 $20.39 $20.86 $20.86 358,226
2023-07-13 $21.96 $22.41 $20.92 $21.70 $21.70 618,890
2023-07-12 $23.76 $24.19 $22.03 $22.33 $22.33 474,307
2023-07-11 $23.20 $23.84 $23.13 $23.64 $23.64 204,046
2023-07-10 $23.34 $23.95 $22.87 $23.25 $23.25 305,023
2023-07-07 $23.65 $24.49 $23.56 $23.70 $23.70 213,406
2023-07-06 $25.00 $25.00 $22.67 $23.43 $23.43 401,569
2023-07-05 $26.13 $26.13 $25.07 $25.19 $25.19 167,440
2023-07-03 $26.45 $26.71 $25.53 $26.21 $26.21 82,405
2023-06-30 $26.44 $26.56 $25.80 $26.26 $26.26 184,925
2023-06-29 $25.61 $26.09 $25.20 $26.02 $26.02 167,919
2023-06-28 $26.74 $26.81 $25.30 $25.50 $25.50 281,221
2023-06-27 $24.75 $26.98 $24.72 $26.91 $26.91 263,336
2023-06-26 $24.55 $25.72 $24.20 $24.57 $24.57 197,536
2023-06-23 $24.68 $25.34 $24.32 $24.50 $24.50 1,640,683
2023-06-22 $24.73 $25.57 $24.12 $25.01 $25.01 180,241
2023-06-21 $25.24 $26.07 $25.05 $25.12 $25.12 159,304
2023-06-20 $24.61 $25.53 $24.37 $25.35 $25.35 200,721
2023-06-16 $25.44 $25.59 $24.01 $24.19 $24.19 226,591
2023-06-15 $25.14 $26.13 $24.91 $25.62 $25.62 262,482
2023-06-14 $26.23 $26.23 $24.50 $25.15 $25.15 244,997
2023-06-13 $27.17 $27.17 $25.52 $25.89 $25.89 306,317
2023-06-12 $26.32 $26.90 $25.81 $26.79 $26.79 385,065
2023-06-09 $24.78 $26.50 $24.44 $25.57 $25.57 430,417
2023-06-08 $24.41 $25.39 $24.30 $24.37 $24.37 210,689
2023-06-07 $25.23 $25.71 $23.69 $24.07 $24.07 336,935
2023-06-06 $23.88 $25.00 $23.82 $24.97 $24.97 331,300
2023-06-05 $22.64 $24.21 $22.61 $23.78 $23.78 303,200
2023-06-02 $23.42 $23.50 $21.25 $22.64 $22.64 247,262
2023-06-01 $20.56 $22.94 $20.56 $22.62 $22.62 305,149
2023-05-31 $21.57 $21.65 $20.06 $20.60 $20.60 333,686
2023-05-30 $22.80 $23.29 $21.18 $21.80 $21.80 325,930
2023-05-26 $21.15 $22.34 $21.15 $21.92 $21.92 435,322
2023-05-25 $21.56 $22.61 $21.03 $21.09 $21.09 860,300
2023-05-24 $20.90 $21.18 $20.25 $21.17 $21.17 182,303
2023-05-23 $21.51 $22.00 $20.80 $21.08 $21.08 212,240
2023-05-22 $21.25 $21.82 $21.01 $21.52 $21.52 221,969
2023-05-19 $21.74 $21.98 $21.30 $21.45 $21.45 170,423
2023-05-18 $21.75 $22.07 $21.45 $21.54 $21.54 181,185
2023-05-17 $20.88 $21.92 $20.88 $21.58 $21.58 211,445
2023-05-16 $21.38 $22.06 $20.66 $20.88 $20.88 187,898
2023-05-15 $20.76 $21.35 $20.18 $21.10 $21.10 305,117
2023-05-12 $20.03 $21.08 $20.03 $20.60 $20.60 255,532
2023-05-11 $21.97 $22.00 $18.50 $19.82 $19.82 523,810
2023-05-10 $22.00 $23.54 $21.66 $22.42 $22.42 361,100
2023-05-09 $21.16 $21.21 $20.55 $20.80 $20.80 99,684
2023-05-08 $20.26 $21.65 $20.10 $21.32 $21.32 264,707
2023-05-05 $19.00 $20.29 $18.56 $20.07 $20.07 174,660
2023-05-04 $19.96 $20.00 $18.14 $19.05 $19.05 148,609
2023-05-03 $19.15 $19.90 $18.84 $19.83 $19.83 136,272
2023-05-02 $19.24 $19.58 $18.54 $19.38 $19.38 79,227
2023-05-01 $19.00 $19.57 $18.70 $19.09 $19.09 97,130
2023-04-28 $18.40 $19.00 $18.36 $19.00 $19.00 93,991
2023-04-27 $20.59 $20.65 $18.10 $18.55 $18.55 323,918
2023-04-26 $20.54 $21.49 $20.43 $20.64 $20.64 138,931
2023-04-25 $20.14 $20.70 $19.77 $20.25 $20.25 191,068
2023-04-24 $21.31 $21.46 $20.26 $20.39 $20.39 147,190
2023-04-21 $21.57 $21.83 $20.66 $21.16 $21.16 135,792
2023-04-20 $21.47 $22.16 $21.01 $21.65 $21.65 118,895
2023-04-19 $22.86 $22.86 $20.76 $21.30 $21.30 282,319
2023-04-18 $21.47 $23.24 $21.02 $22.71 $22.71 697,926
2023-04-17 $19.99 $20.11 $19.29 $19.85 $19.85 174,027
2023-04-14 $20.00 $20.81 $19.98 $20.09 $20.09 185,079
2023-04-13 $20.28 $20.61 $19.92 $19.98 $19.98 122,190
2023-04-12 $21.05 $21.18 $20.12 $20.29 $20.29 106,121
2023-04-11 $20.13 $21.55 $20.13 $20.74 $20.74 303,494
2023-04-10 $20.30 $21.08 $19.92 $20.24 $20.24 388,491
2023-04-06 $18.06 $19.30 $18.05 $18.86 $18.86 124,684
2023-04-05 $19.22 $19.33 $17.86 $18.32 $18.32 187,177
2023-04-04 $20.60 $20.60 $18.74 $19.22 $19.22 239,134
2023-04-03 $20.90 $21.00 $20.05 $20.74 $20.74 208,234
2023-03-31 $20.34 $20.74 $20.10 $20.74 $20.74 118,463
2023-03-30 $20.17 $20.25 $19.60 $20.23 $20.23 151,826
2023-03-29 $19.26 $20.41 $19.01 $19.56 $19.56 217,967
2023-03-28 $20.22 $20.49 $19.10 $19.19 $19.19 171,334
2023-03-27 $20.31 $20.74 $19.26 $20.40 $20.40 239,242
2023-03-24 $21.04 $21.09 $20.13 $20.30 $20.30 214,045
2023-03-23 $20.76 $21.10 $20.00 $20.74 $20.74 524,091
2023-03-22 $18.43 $21.19 $18.25 $19.67 $19.67 953,353
2023-03-21 $17.73 $18.40 $17.71 $18.25 $18.25 132,227
2023-03-20 $17.54 $18.42 $16.99 $17.54 $17.54 226,875
2023-03-17 $16.67 $17.73 $16.55 $17.24 $17.24 165,455
2023-03-16 $15.64 $17.08 $15.50 $17.05 $17.05 108,303
2023-03-15 $16.58 $16.80 $15.75 $15.84 $15.84 70,861
2023-03-14 $15.54 $17.66 $15.54 $16.70 $16.70 232,384
2023-03-13 $15.70 $16.03 $14.81 $15.36 $15.36 121,585
2023-03-10 $16.46 $16.51 $15.40 $15.98 $15.98 91,300
2023-03-09 $16.20 $17.10 $16.10 $16.44 $16.44 137,640
2023-03-08 $15.59 $16.17 $15.18 $16.06 $16.06 145,222
2023-03-07 $14.94 $15.49 $14.81 $15.19 $15.19 81,743
2023-03-06 $14.49 $15.58 $14.44 $15.11 $15.11 167,486
2023-03-03 $15.40 $15.49 $13.65 $14.27 $14.27 153,707
2023-03-02 $14.80 $14.82 $14.20 $14.72 $14.72 97,570
2023-03-01 $14.85 $15.10 $14.85 $14.94 $14.94 45,346
2023-02-28 $14.98 $15.12 $14.77 $14.88 $14.88 56,592
2023-02-27 $15.20 $15.21 $14.54 $14.74 $14.74 31,748
2023-02-24 $15.00 $15.05 $14.77 $14.87 $14.87 37,334
2023-02-23 $15.29 $15.29 $14.44 $15.02 $15.02 49,649
2023-02-22 $14.60 $15.14 $14.30 $14.98 $14.98 60,812
2023-02-21 $15.07 $15.19 $14.21 $14.22 $14.22 48,738
2023-02-17 $15.98 $15.98 $15.01 $15.06 $15.06 75,905
2023-02-16 $14.26 $15.15 $13.52 $15.15 $15.15 82,177
2023-02-15 $13.99 $14.46 $13.99 $14.29 $14.29 18,550
2023-02-14 $14.05 $14.32 $13.75 $14.15 $14.15 29,545
2023-02-13 $14.40 $14.40 $13.79 $14.11 $14.11 56,181
2023-02-10 $13.49 $14.05 $13.08 $13.87 $13.87 40,682
2023-02-09 $13.96 $14.25 $13.44 $13.70 $13.70 27,332
2023-02-08 $14.47 $14.60 $13.78 $14.00 $14.00 27,764
2023-02-07 $13.97 $14.48 $13.75 $14.40 $14.40 51,414
2023-02-06 $13.87 $14.09 $13.44 $13.99 $13.99 30,556
2023-02-03 $13.81 $14.37 $13.65 $14.07 $14.07 27,653
2023-02-02 $14.25 $14.40 $13.64 $14.15 $14.15 33,209
2023-02-01 $13.05 $14.38 $12.97 $14.22 $14.22 82,338
2023-01-31 $12.88 $13.38 $12.82 $13.00 $13.00 25,647
2023-01-30 $13.40 $13.40 $12.71 $13.03 $13.03 36,701
2023-01-27 $13.77 $13.77 $13.16 $13.54 $13.54 35,205
2023-01-26 $14.00 $14.00 $13.43 $13.66 $13.66 40,254
2023-01-25 $13.72 $14.00 $13.35 $13.99 $13.99 16,073
2023-01-24 $13.75 $13.99 $13.50 $13.89 $13.89 44,089
2023-01-23 $13.10 $14.00 $13.04 $13.72 $13.72 85,119
2023-01-20 $13.30 $13.30 $12.95 $13.08 $13.08 14,948
2023-01-19 $13.05 $13.32 $12.44 $13.32 $13.32 55,741
2023-01-18 $13.75 $13.83 $13.02 $13.08 $13.08 47,898
2023-01-17 $14.00 $14.00 $13.51 $13.75 $13.75 85,543
2023-01-13 $13.00 $13.98 $13.00 $13.92 $13.92 98,112
2023-01-12 $12.46 $13.19 $12.30 $13.06 $13.06 90,330
2023-01-11 $11.85 $12.61 $11.82 $12.30 $12.30 135,095
2023-01-10 $11.42 $12.10 $11.42 $11.82 $11.82 46,800
2023-01-09 $11.41 $11.94 $11.35 $11.58 $11.58 40,491
2023-01-06 $11.18 $11.75 $10.91 $11.41 $11.41 52,805
2023-01-05 $10.96 $11.25 $10.59 $11.25 $11.25 34,659
2023-01-04 $10.91 $10.97 $10.71 $10.97 $10.97 31,184
2023-01-03 $10.25 $10.97 $10.20 $10.89 $10.89 51,160
2022-12-30 $10.40 $10.40 $9.98 $10.30 $10.30 23,565
2022-12-29 $10.25 $10.48 $10.04 $10.43 $10.43 16,023
2022-12-28 $10.02 $10.40 $10.00 $10.30 $10.30 11,977
2022-12-27 $10.45 $10.67 $9.98 $10.06 $10.06 33,695
2022-12-23 $10.06 $10.53 $10.06 $10.53 $10.53 9,947
2022-12-22 $10.52 $10.69 $9.95 $9.98 $9.98 12,046
2022-12-21 $10.23 $10.95 $10.04 $10.69 $10.69 34,387
2022-12-20 $9.91 $10.48 $9.73 $10.06 $10.06 14,737
2022-12-19 $10.07 $10.37 $9.96 $10.01 $10.01 28,130
2022-12-16 $10.19 $10.39 $9.71 $10.25 $10.25 40,745
2022-12-15 $10.13 $10.45 $10.06 $10.24 $10.24 41,205
2022-12-14 $10.03 $10.46 $10.03 $10.27 $10.27 27,774
2022-12-13 $10.23 $10.47 $9.71 $10.03 $10.03 20,773
2022-12-12 $9.90 $10.22 $9.83 $9.85 $9.85 16,712
2022-12-09 $10.21 $10.28 $9.79 $9.91 $9.91 25,849
2022-12-08 $10.59 $10.64 $10.28 $10.28 $10.28 14,153
2022-12-07 $10.48 $10.65 $10.27 $10.40 $10.40 27,512
2022-12-06 $11.23 $11.23 $10.53 $10.57 $10.57 13,846
2022-12-05 $11.03 $11.34 $10.94 $11.23 $11.23 16,394
2022-12-02 $11.23 $11.45 $10.83 $11.00 $11.00 16,137
2022-12-01 $11.36 $11.45 $11.00 $11.27 $11.27 27,396
2022-11-30 $10.83 $11.35 $10.54 $11.35 $11.35 39,632
2022-11-29 $10.83 $11.29 $10.77 $10.84 $10.84 43,278
2022-11-28 $10.90 $10.99 $10.57 $10.89 $10.89 41,162
2022-11-25 $10.37 $10.99 $10.28 $10.91 $10.91 37,740
2022-11-23 $9.82 $10.50 $9.75 $10.30 $10.30 27,780
2022-11-22 $9.76 $10.01 $9.49 $9.91 $9.91 37,334
2022-11-21 $10.06 $10.06 $9.80 $9.80 $9.80 22,310
2022-11-18 $10.08 $10.19 $9.90 $10.11 $10.11 13,812
2022-11-17 $10.30 $10.30 $9.96 $9.99 $9.99 16,379
2022-11-16 $10.25 $10.41 $10.03 $10.25 $10.25 19,991
2022-11-15 $9.95 $10.25 $9.66 $10.25 $10.25 25,776
2022-11-14 $9.88 $9.96 $9.43 $9.85 $9.85 30,304
2022-11-11 $9.57 $9.99 $9.57 $9.85 $9.85 34,355
2022-11-10 $9.23 $9.63 $8.96 $9.47 $9.47 56,235
2022-11-09 $9.17 $9.23 $8.64 $8.91 $8.91 41,235
2022-11-08 $8.96 $9.25 $8.90 $9.16 $9.16 24,724
2022-11-07 $9.05 $9.43 $8.89 $8.92 $8.92 32,710
2022-11-04 $9.99 $10.02 $9.12 $9.23 $9.23 76,505
2022-11-03 $8.86 $9.60 $8.69 $9.60 $9.60 54,991
2022-11-02 $8.58 $8.90 $8.38 $8.86 $8.86 20,500
2022-11-01 $8.00 $8.63 $8.00 $8.55 $8.55 37,130
2022-10-31 $8.25 $8.32 $8.07 $8.10 $8.10 14,566
2022-10-28 $8.41 $8.50 $8.25 $8.26 $8.26 20,540
2022-10-27 $8.53 $8.63 $8.25 $8.38 $8.38 27,754
2022-10-26 $8.18 $8.42 $7.88 $8.42 $8.42 31,524
2022-10-25 $7.65 $8.17 $7.65 $8.17 $8.17 45,406
2022-10-24 $7.58 $7.68 $7.40 $7.64 $7.64 16,406
2022-10-21 $7.31 $7.65 $7.31 $7.51 $7.51 36,969
2022-10-20 $7.55 $7.59 $7.27 $7.46 $7.46 16,169
2022-10-19 $7.47 $7.51 $7.20 $7.26 $7.26 22,106
2022-10-18 $7.45 $7.57 $7.39 $7.42 $7.42 19,224
2022-10-17 $7.34 $7.40 $7.20 $7.39 $7.39 43,661
2022-10-14 $7.45 $7.45 $7.00 $7.09 $7.09 25,860
2022-10-13 $7.03 $7.30 $7.03 $7.30 $7.30 22,825
2022-10-12 $7.18 $7.26 $7.08 $7.17 $7.17 21,083
2022-10-11 $7.35 $7.54 $7.20 $7.22 $7.22 28,279
2022-10-10 $7.72 $7.72 $7.35 $7.37 $7.37 16,599
2022-10-07 $7.80 $7.94 $7.52 $7.72 $7.72 29,765
2022-10-06 $7.76 $7.97 $7.76 $7.90 $7.90 11,852
2022-10-05 $7.80 $8.00 $7.80 $7.98 $7.98 20,519
2022-10-04 $7.60 $8.02 $7.60 $7.79 $7.79 36,640
2022-10-03 $7.61 $7.70 $7.30 $7.49 $7.49 112,443
2022-09-30 $7.41 $7.83 $7.41 $7.63 $7.63 14,903
2022-09-29 $7.50 $7.63 $7.36 $7.50 $7.50 16,190
2022-09-28 $7.54 $7.89 $7.50 $7.72 $7.72 43,622
2022-09-27 $7.41 $7.56 $7.32 $7.50 $7.50 24,390
2022-09-26 $7.49 $7.65 $7.11 $7.25 $7.25 45,214
2022-09-23 $7.77 $8.01 $7.55 $7.65 $7.65 53,911
2022-09-22 $7.98 $8.18 $7.85 $7.89 $7.89 33,320
2022-09-21 $7.94 $8.09 $7.90 $8.09 $8.09 27,328
2022-09-20 $8.10 $8.21 $7.87 $7.99 $7.99 22,661
2022-09-19 $7.81 $8.21 $7.81 $8.11 $8.11 32,298
2022-09-16 $8.11 $8.25 $7.88 $7.95 $7.95 49,377
2022-09-15 $8.20 $8.46 $8.18 $8.25 $8.25 40,580
2022-09-14 $8.29 $8.57 $8.20 $8.21 $8.21 26,489
2022-09-13 $8.43 $8.44 $8.25 $8.34 $8.34 31,719
2022-09-12 $8.82 $8.90 $8.51 $8.55 $8.55 64,181
2022-09-09 $8.59 $8.75 $8.25 $8.67 $8.67 34,374
2022-09-08 $8.36 $8.56 $8.23 $8.40 $8.40 27,095
2022-09-07 $8.47 $8.76 $8.05 $8.41 $8.41 61,162
2022-09-06 $8.20 $8.64 $8.01 $8.42 $8.42 70,719
2022-09-02 $8.30 $8.61 $7.95 $8.20 $8.20 53,575
2022-09-01 $8.66 $8.66 $8.11 $8.23 $8.23 71,313
2022-08-31 $8.84 $8.92 $8.62 $8.88 $8.88 52,370
2022-08-30 $8.98 $9.06 $8.65 $8.76 $8.76 40,290
2022-08-29 $8.92 $9.20 $8.77 $8.85 $8.85 29,160
2022-08-26 $9.57 $9.75 $8.95 $9.03 $9.03 55,431
2022-08-25 $9.54 $9.55 $9.28 $9.47 $9.47 29,751
2022-08-24 $9.24 $9.76 $9.15 $9.40 $9.40 30,173
2022-08-23 $9.17 $9.51 $9.16 $9.25 $9.25 23,044
2022-08-22 $9.09 $9.23 $9.00 $9.18 $9.18 31,274
2022-08-19 $9.44 $9.69 $9.13 $9.33 $9.33 108,070
2022-08-18 $9.56 $9.97 $9.46 $9.69 $9.69 24,029
2022-08-17 $9.75 $10.10 $9.50 $9.63 $9.63 35,642
2022-08-16 $10.30 $10.30 $9.76 $9.77 $9.77 32,607
2022-08-15 $9.99 $10.31 $9.80 $10.26 $10.26 54,450
2022-08-12 $9.77 $10.09 $9.74 $9.96 $9.96 34,823
2022-08-11 $10.00 $10.05 $9.71 $9.90 $9.90 44,403
2022-08-10 $10.00 $10.02 $9.57 $9.86 $9.86 45,912
2022-08-09 $10.22 $10.49 $9.11 $9.52 $9.52 82,682
2022-08-08 $9.44 $10.18 $9.44 $10.10 $10.10 60,205
2022-08-05 $8.89 $9.39 $8.89 $9.20 $9.20 81,710
2022-08-04 $8.24 $8.57 $8.15 $8.40 $8.40 30,862
2022-08-03 $8.15 $8.85 $8.15 $8.30 $8.30 37,179
2022-08-02 $8.13 $8.69 $8.01 $8.01 $8.01 33,249
2022-08-01 $8.48 $8.93 $8.12 $8.25 $8.25 44,509
2022-07-29 $8.15 $8.50 $8.15 $8.48 $8.48 41,589
2022-07-28 $7.89 $8.45 $7.89 $8.02 $8.02 37,670
2022-07-27 $7.82 $7.99 $7.79 $7.96 $7.96 30,377
2022-07-26 $7.79 $8.01 $7.60 $7.71 $7.71 31,631
2022-07-25 $7.55 $7.88 $7.55 $7.88 $7.88 32,555
2022-07-22 $7.56 $7.84 $7.32 $7.33 $7.33 38,353
2022-07-21 $8.04 $8.11 $7.54 $7.62 $7.62 40,707
2022-07-20 $7.29 $8.08 $7.29 $8.04 $8.04 39,105
2022-07-19 $6.84 $7.34 $6.84 $7.21 $7.21 16,050
2022-07-18 $6.58 $7.21 $6.58 $6.62 $6.62 40,060
2022-07-15 $6.59 $6.76 $6.41 $6.58 $6.58 42,007
2022-07-14 $6.50 $6.59 $6.34 $6.59 $6.59 13,366
2022-07-13 $6.33 $6.59 $6.33 $6.59 $6.59 41,719
2022-07-12 $6.57 $6.68 $6.48 $6.48 $6.48 16,900
2022-07-11 $6.66 $6.80 $6.57 $6.57 $6.57 17,557
2022-07-08 $6.46 $6.94 $6.46 $6.83 $6.83 38,242
2022-07-07 $6.25 $6.64 $6.22 $6.50 $6.50 50,340
2022-07-06 $6.42 $6.76 $6.27 $6.27 $6.27 65,387
2022-07-05 $6.36 $6.67 $6.28 $6.42 $6.42 37,360
2022-07-01 $6.72 $6.80 $6.59 $6.60 $6.60 21,010
2022-06-30 $6.61 $6.83 $6.58 $6.82 $6.82 15,621
2022-06-29 $6.90 $6.99 $6.71 $6.79 $6.79 34,078
2022-06-28 $6.72 $7.32 $6.72 $6.96 $6.96 31,770
2022-06-27 $6.80 $6.81 $6.56 $6.71 $6.71 35,353
2022-06-24 $6.64 $6.97 $6.45 $6.83 $6.83 26,630
2022-06-23 $6.49 $6.59 $6.31 $6.51 $6.51 11,845
2022-06-22 $6.52 $6.74 $6.40 $6.53 $6.53 21,576
2022-06-21 $6.25 $6.91 $6.07 $6.51 $6.51 42,084
2022-06-17 $6.60 $6.75 $6.39 $6.40 $6.40 38,603
2022-06-16 $6.85 $7.02 $6.47 $6.66 $6.66 57,916
2022-06-15 $6.97 $7.22 $6.76 $6.92 $6.92 39,630
2022-06-14 $6.85 $7.00 $6.82 $6.83 $6.83 37,246
2022-06-13 $7.00 $7.01 $6.34 $6.88 $6.88 64,366
2022-06-10 $7.40 $7.65 $7.10 $7.29 $7.29 25,259
2022-06-09 $7.64 $7.70 $7.43 $7.43 $7.43 16,544
2022-06-08 $7.80 $8.02 $7.61 $7.73 $7.73 35,886
2022-06-07 $7.40 $7.99 $7.40 $7.84 $7.84 41,333
2022-06-06 $7.55 $7.67 $7.43 $7.47 $7.47 30,830
2022-06-03 $7.56 $7.74 $7.36 $7.51 $7.51 49,135
2022-06-02 $7.77 $7.94 $7.50 $7.73 $7.73 37,262
2022-06-01 $7.46 $7.79 $7.36 $7.66 $7.66 39,549
2022-05-31 $7.46 $7.80 $7.37 $7.50 $7.50 60,276
2022-05-27 $7.50 $7.70 $7.37 $7.46 $7.46 21,057
2022-05-26 $6.92 $7.47 $6.92 $7.47 $7.47 56,713
2022-05-25 $6.70 $7.12 $6.70 $6.90 $6.90 43,532
2022-05-24 $6.87 $7.01 $6.73 $6.81 $6.81 33,921
2022-05-23 $7.11 $7.35 $6.94 $7.00 $7.00 37,221
2022-05-20 $7.54 $7.54 $6.90 $7.03 $7.03 31,566
2022-05-19 $7.17 $7.50 $7.12 $7.43 $7.43 34,167
2022-05-18 $7.42 $7.47 $6.96 $7.20 $7.20 66,260
2022-05-17 $7.56 $7.74 $7.17 $7.50 $7.50 62,701
2022-05-16 $7.36 $7.55 $7.23 $7.55 $7.55 71,430
2022-05-13 $7.00 $7.49 $6.86 $7.13 $7.13 59,449
2022-05-12 $6.75 $6.99 $6.63 $6.82 $6.82 68,413
2022-05-11 $6.97 $7.20 $6.70 $6.86 $6.86 66,113
2022-05-10 $6.76 $6.95 $6.57 $6.87 $6.87 67,774
2022-05-09 $7.00 $7.44 $6.65 $6.76 $6.76 205,549
2022-05-06 $8.30 $8.40 $7.70 $7.74 $7.74 81,961
2022-05-05 $8.23 $8.57 $8.00 $8.27 $8.27 52,145
2022-05-04 $7.96 $8.45 $7.81 $8.39 $8.39 48,970
2022-05-03 $8.00 $8.36 $8.00 $8.02 $8.02 76,527
2022-05-02 $7.76 $8.14 $7.52 $7.99 $7.99 183,977
2022-04-29 $7.96 $8.36 $7.80 $7.93 $7.93 60,294
2022-04-28 $8.40 $8.70 $8.05 $8.14 $8.14 76,375
2022-04-27 $8.24 $8.46 $8.22 $8.37 $8.37 45,596
2022-04-26 $8.45 $8.64 $8.25 $8.34 $8.34 54,641
2022-04-25 $8.69 $8.76 $8.16 $8.64 $8.64 109,179
2022-04-22 $9.13 $9.24 $8.62 $8.85 $8.85 86,200
2022-04-21 $9.67 $9.67 $9.11 $9.18 $9.18 33,680
2022-04-20 $9.55 $9.71 $9.41 $9.51 $9.51 31,967
2022-04-19 $9.30 $9.55 $9.30 $9.41 $9.41 31,567
2022-04-18 $9.11 $9.47 $9.11 $9.33 $9.33 40,210
2022-04-14 $9.36 $9.39 $9.18 $9.18 $9.18 45,835
2022-04-13 $9.31 $9.53 $9.24 $9.44 $9.44 57,231
2022-04-12 $9.68 $9.83 $9.23 $9.39 $9.39 62,749
2022-04-11 $9.65 $9.91 $9.41 $9.47 $9.47 50,064
2022-04-08 $10.00 $10.02 $9.60 $9.65 $9.65 71,107
2022-04-07 $10.02 $10.12 $9.80 $10.08 $10.08 37,249
2022-04-06 $10.00 $10.19 $9.78 $10.06 $10.06 104,483
2022-04-05 $10.99 $11.10 $10.16 $10.16 $10.16 68,616
2022-04-04 $10.72 $11.15 $10.72 $10.98 $10.98 86,685
2022-04-01 $10.67 $10.90 $10.53 $10.87 $10.87 70,084
2022-03-31 $10.55 $10.77 $10.31 $10.73 $10.73 67,159
2022-03-30 $11.02 $11.08 $10.40 $10.55 $10.55 65,059
2022-03-29 $10.71 $11.10 $10.71 $11.04 $11.04 75,687
2022-03-28 $10.89 $11.08 $10.11 $10.62 $10.62 147,673
2022-03-25 $10.40 $10.96 $10.26 $10.80 $10.80 131,570
2022-03-24 $9.42 $10.26 $9.42 $10.09 $10.09 105,835
2022-03-23 $9.55 $9.91 $9.40 $9.45 $9.45 96,243
2022-03-22 $9.62 $9.91 $9.59 $9.65 $9.65 84,067
2022-03-21 $10.09 $10.30 $9.62 $9.62 $9.62 96,590
2022-03-18 $10.24 $10.43 $10.00 $10.17 $10.17 81,943
2022-03-17 $9.91 $10.41 $9.91 $10.30 $10.30 78,837
2022-03-16 $10.00 $10.35 $9.84 $10.22 $10.22 79,002
2022-03-15 $9.90 $10.16 $9.61 $9.76 $9.76 96,072
2022-03-14 $9.65 $9.98 $9.60 $9.82 $9.82 167,197
2022-03-11 $9.63 $9.72 $9.43 $9.51 $9.51 91,438
2022-03-10 $9.55 $9.86 $9.40 $9.62 $9.62 52,415
2022-03-09 $9.52 $9.86 $9.36 $9.76 $9.76 68,220
2022-03-08 $9.13 $9.67 $9.10 $9.35 $9.35 134,750
2022-03-07 $10.26 $10.26 $9.26 $9.26 $9.26 210,603
2022-03-04 $10.40 $10.90 $9.77 $10.38 $10.38 190,138
2022-03-03 $10.92 $11.45 $10.83 $11.42 $11.42 64,823
2022-03-02 $11.03 $11.40 $10.66 $10.97 $10.97 62,779
2022-03-01 $11.23 $11.27 $10.51 $10.94 $10.94 49,258
2022-02-28 $11.03 $11.56 $10.90 $11.11 $11.11 46,264
2022-02-25 $10.54 $11.19 $10.37 $11.17 $11.17 62,234
2022-02-24 $10.26 $10.67 $9.88 $10.41 $10.41 80,819
2022-02-23 $10.79 $11.07 $10.49 $10.67 $10.67 37,999
2022-02-22 $11.14 $11.42 $10.45 $10.66 $10.66 109,695
2022-02-18 $11.49 $11.66 $11.17 $11.27 $11.27 43,194
2022-02-17 $12.00 $12.02 $11.42 $11.44 $11.44 43,247
2022-02-16 $11.68 $12.08 $11.52 $12.07 $12.07 40,766
2022-02-15 $11.23 $12.00 $11.23 $11.73 $11.73 43,513
2022-02-14 $10.77 $11.81 $10.77 $11.14 $11.14 78,447
2022-02-11 $10.92 $11.24 $10.75 $10.81 $10.81 86,190
2022-02-10 $10.82 $11.50 $10.65 $10.85 $10.85 53,354
2022-02-09 $10.75 $11.27 $10.74 $11.10 $11.10 52,558
2022-02-08 $10.36 $10.72 $10.33 $10.60 $10.60 28,371
2022-02-07 $10.51 $10.77 $10.30 $10.39 $10.39 59,140
2022-02-04 $10.29 $10.87 $10.26 $10.54 $10.54 64,494
2022-02-03 $10.75 $11.13 $10.28 $10.46 $10.46 56,865
2022-02-02 $10.81 $11.00 $10.40 $11.00 $11.00 83,322
2022-02-01 $10.75 $10.78 $10.31 $10.66 $10.66 105,184
2022-01-31 $10.54 $10.86 $10.49 $10.65 $10.65 158,875
2022-01-28 $10.28 $10.70 $10.05 $10.45 $10.45 58,866
2022-01-27 $11.26 $11.47 $10.36 $10.38 $10.38 101,648
2022-01-26 $11.55 $11.69 $10.92 $11.20 $11.20 63,344
2022-01-25 $10.75 $11.42 $10.56 $11.26 $11.26 63,345
2022-01-24 $11.00 $11.17 $10.10 $11.06 $11.06 148,046
2022-01-21 $11.70 $11.84 $11.06 $11.22 $11.22 69,896
2022-01-20 $12.17 $12.44 $11.79 $11.79 $11.79 87,786
2022-01-19 $12.62 $12.62 $12.00 $12.11 $12.11 113,561
2022-01-18 $12.79 $12.83 $12.31 $12.61 $12.61 103,322
2022-01-14 $13.10 $13.48 $12.60 $12.88 $12.88 86,172
2022-01-13 $13.10 $14.05 $13.10 $13.34 $13.34 207,991
2022-01-12 $13.15 $13.24 $12.52 $12.89 $12.89 229,807
2022-01-11 $11.60 $12.19 $11.37 $11.95 $11.95 96,728
2022-01-10 $11.48 $11.63 $11.01 $11.62 $11.62 115,485
2022-01-07 $12.17 $12.33 $11.46 $11.72 $11.72 92,891
2022-01-06 $12.14 $12.38 $11.36 $12.24 $12.24 84,195
2022-01-05 $12.68 $12.84 $12.00 $12.15 $12.15 65,860
2022-01-04 $13.17 $13.21 $12.40 $12.66 $12.66 78,724
2022-01-03 $12.84 $13.16 $12.76 $12.97 $12.97 64,973
2021-12-31 $12.84 $13.08 $12.52 $12.72 $12.72 55,928
2021-12-30 $12.92 $13.11 $12.75 $12.82 $12.82 45,493
2021-12-29 $12.87 $13.04 $12.51 $12.83 $12.83 72,401
2021-12-28 $13.04 $13.10 $12.54 $12.93 $12.93 66,854
2021-12-27 $12.66 $13.47 $12.66 $13.04 $13.04 104,647
2021-12-23 $12.46 $12.88 $12.37 $12.65 $12.65 45,815
2021-12-22 $12.41 $12.66 $12.16 $12.49 $12.49 51,092
2021-12-21 $11.80 $12.49 $11.68 $12.32 $12.32 84,670
2021-12-20 $11.66 $11.90 $11.05 $11.67 $11.67 74,884
2021-12-17 $11.95 $12.31 $11.64 $11.71 $11.71 87,590
2021-12-16 $12.59 $12.97 $11.80 $12.16 $12.16 92,471
2021-12-15 $12.28 $12.78 $12.01 $12.35 $12.35 135,758
2021-12-14 $12.67 $13.00 $12.31 $12.31 $12.31 63,385
2021-12-13 $13.75 $13.75 $12.62 $12.80 $12.80 188,683
2021-12-10 $14.60 $14.90 $13.63 $13.99 $13.99 108,059
2021-12-09 $14.95 $14.95 $14.04 $14.21 $14.21 114,362
2021-12-08 $14.70 $15.13 $14.32 $15.13 $15.13 68,625
2021-12-07 $14.18 $15.10 $14.18 $14.63 $14.63 70,157
2021-12-06 $13.92 $14.54 $13.50 $13.91 $13.91 72,366
2021-12-03 $14.54 $14.60 $13.51 $13.79 $13.79 118,328
2021-12-02 $14.34 $14.64 $14.07 $14.30 $14.30 69,123
2021-12-01 $14.54 $15.01 $14.04 $14.35 $14.35 94,601
2021-11-30 $15.15 $15.33 $14.04 $14.23 $14.23 147,965
2021-11-29 $16.19 $16.19 $15.02 $15.44 $15.44 122,822
2021-11-26 $15.55 $15.98 $15.50 $15.69 $15.69 50,920
2021-11-24 $14.76 $16.03 $14.60 $15.97 $15.97 126,224
2021-11-23 $15.99 $16.19 $14.77 $14.84 $14.84 142,720
2021-11-22 $15.99 $16.79 $15.63 $15.98 $15.98 123,898
2021-11-19 $16.37 $16.71 $15.63 $15.77 $15.77 110,339
2021-11-18 $16.79 $17.00 $16.25 $16.33 $16.33 236,346
2021-11-17 $16.36 $16.75 $16.07 $16.56 $16.56 111,368
2021-11-16 $15.92 $16.35 $15.68 $16.29 $16.29 125,396
2021-11-15 $16.00 $16.20 $15.64 $15.80 $15.80 147,644
2021-11-12 $15.44 $16.23 $15.37 $15.48 $15.48 146,603
2021-11-11 $14.92 $15.32 $14.74 $15.25 $15.25 70,669
2021-11-10 $15.08 $15.16 $14.51 $14.74 $14.74 111,560
2021-11-09 $15.01 $15.48 $14.52 $15.15 $15.15 140,496
2021-11-08 $15.05 $15.48 $14.38 $15.00 $15.00 409,750
2021-11-05 $12.65 $13.32 $12.35 $13.12 $13.12 121,585
2021-11-04 $12.42 $12.58 $12.09 $12.57 $12.57 76,005
2021-11-03 $12.14 $12.48 $11.62 $12.24 $12.24 51,116
2021-11-02 $11.78 $12.20 $11.69 $12.13 $12.13 66,826
2021-11-01 $11.36 $11.72 $11.14 $11.71 $11.71 113,953
2021-10-29 $10.41 $11.07 $10.41 $11.07 $11.07 150,474
2021-10-28 $10.36 $10.60 $10.25 $10.44 $10.44 67,004
2021-10-27 $10.36 $10.45 $10.21 $10.35 $10.35 44,208
2021-10-26 $10.50 $10.50 $10.20 $10.34 $10.34 63,144
2021-10-25 $10.41 $10.54 $10.40 $10.42 $10.42 83,250
2021-10-22 $10.50 $10.66 $10.30 $10.47 $10.47 50,319
2021-10-21 $10.48 $10.60 $10.36 $10.50 $10.50 65,724
2021-10-20 $10.52 $10.69 $10.27 $10.51 $10.51 98,257
2021-10-19 $10.95 $11.00 $10.51 $10.55 $10.55 115,478
2021-10-18 $11.10 $11.24 $10.80 $10.98 $10.98 61,070
2021-10-15 $11.33 $11.33 $11.08 $11.08 $11.08 43,962
2021-10-14 $11.35 $11.71 $11.13 $11.16 $11.16 45,409
2021-10-13 $11.13 $11.38 $11.08 $11.18 $11.18 35,612
2021-10-12 $11.17 $11.32 $11.05 $11.11 $11.11 32,310
2021-10-11 $11.39 $11.55 $11.11 $11.17 $11.17 46,981
2021-10-08 $11.21 $11.42 $11.09 $11.39 $11.39 56,819
2021-10-07 $11.46 $11.54 $11.01 $11.08 $11.08 39,860
2021-10-06 $11.23 $11.55 $11.06 $11.39 $11.39 39,380
2021-10-05 $11.25 $11.44 $11.15 $11.31 $11.31 38,540
2021-10-04 $11.67 $11.84 $11.16 $11.16 $11.16 63,744
2021-10-01 $11.55 $11.92 $11.31 $11.85 $11.85 42,666
2021-09-30 $11.28 $11.61 $11.11 $11.48 $11.48 55,209
2021-09-29 $11.95 $12.50 $11.14 $11.22 $11.22 78,284
2021-09-28 $12.20 $12.23 $11.60 $11.71 $11.71 66,989
2021-09-27 $12.60 $12.81 $12.32 $12.40 $12.40 77,780
2021-09-24 $12.60 $12.65 $12.20 $12.59 $12.59 55,290
2021-09-23 $12.20 $12.76 $12.20 $12.60 $12.60 67,470
2021-09-22 $12.30 $12.50 $12.09 $12.21 $12.21 35,903
2021-09-21 $11.78 $12.33 $11.70 $12.15 $12.15 54,899
2021-09-20 $12.25 $12.39 $11.51 $11.70 $11.70 119,967
2021-09-17 $12.46 $12.74 $12.24 $12.55 $12.55 61,988
2021-09-16 $12.64 $12.89 $12.34 $12.56 $12.56 36,905
2021-09-15 $13.21 $13.29 $12.53 $12.79 $12.79 62,288
2021-09-14 $13.11 $13.29 $12.92 $13.16 $13.16 70,153
2021-09-13 $13.00 $13.25 $12.86 $13.06 $13.06 67,327
2021-09-10 $12.85 $13.20 $12.85 $13.01 $13.01 62,368
2021-09-09 $12.72 $12.90 $12.66 $12.76 $12.76 52,344
2021-09-08 $12.99 $12.99 $12.46 $12.83 $12.83 65,960
2021-09-07 $12.60 $13.17 $12.50 $13.05 $13.05 120,076
2021-09-03 $12.37 $12.73 $12.25 $12.52 $12.52 70,727
2021-09-02 $12.33 $12.70 $12.20 $12.49 $12.49 50,142
2021-09-01 $12.43 $12.60 $12.12 $12.18 $12.18 86,092
2021-08-31 $12.80 $12.81 $12.40 $12.60 $12.60 39,954
2021-08-30 $12.77 $12.82 $12.59 $12.73 $12.73 48,579
2021-08-27 $12.34 $12.78 $12.31 $12.55 $12.55 100,704
2021-08-26 $12.45 $12.54 $12.21 $12.31 $12.31 52,407
2021-08-25 $12.50 $12.65 $12.25 $12.37 $12.37 54,892
2021-08-24 $12.67 $12.78 $12.25 $12.49 $12.49 61,110
2021-08-23 $12.48 $12.57 $12.16 $12.54 $12.54 91,066
2021-08-20 $12.00 $12.29 $11.80 $12.22 $12.22 63,149
2021-08-19 $12.35 $12.39 $12.02 $12.12 $12.12 102,282
2021-08-18 $12.84 $12.98 $12.41 $12.47 $12.47 67,173
2021-08-17 $13.34 $13.34 $12.28 $12.78 $12.78 250,020
2021-08-16 $12.70 $13.00 $12.51 $12.88 $12.88 223,639
2021-08-13 $12.17 $12.69 $12.05 $12.28 $12.28 188,039
2021-08-12 $11.46 $12.16 $11.41 $11.99 $11.99 178,514
2021-08-11 $11.01 $11.74 $10.80 $11.33 $11.33 155,988
2021-08-10 $11.55 $11.65 $10.61 $11.14 $11.14 282,870
2021-08-09 $12.20 $12.29 $11.45 $11.64 $11.64 217,094
2021-08-06 $14.66 $14.72 $11.51 $12.30 $12.30 526,043
2021-08-05 $14.58 $15.03 $14.28 $14.80 $14.80 106,974
2021-08-04 $13.76 $14.84 $13.76 $14.35 $14.35 92,224
2021-08-03 $14.45 $14.51 $13.75 $14.08 $14.08 117,701
2021-08-02 $14.56 $15.11 $14.45 $14.45 $14.45 49,271
2021-07-30 $14.04 $14.69 $14.03 $14.31 $14.31 31,741
2021-07-29 $14.21 $14.44 $14.06 $14.24 $14.24 28,432
2021-07-28 $13.60 $14.28 $13.52 $14.17 $14.17 48,287
2021-07-27 $13.85 $14.12 $13.32 $13.59 $13.59 95,250
2021-07-26 $14.05 $14.86 $13.93 $14.03 $14.03 134,085
2021-07-23 $13.65 $14.18 $13.50 $14.03 $14.03 92,963
2021-07-22 $14.43 $14.91 $13.80 $13.86 $13.86 131,653
2021-07-21 $13.76 $14.47 $13.61 $14.39 $14.39 70,480
2021-07-20 $13.11 $14.13 $13.11 $13.55 $13.55 120,994
2021-07-19 $13.00 $13.40 $13.00 $13.16 $13.16 319,407
2021-07-16 $14.63 $14.81 $13.07 $13.34 $13.34 329,398
2021-07-15 $14.75 $15.09 $14.50 $14.63 $14.63 207,480
2021-07-14 $15.56 $15.74 $14.81 $14.90 $14.90 197,255
2021-07-13 $16.32 $16.32 $15.43 $15.55 $15.55 142,752
2021-07-12 $15.93 $16.39 $15.85 $16.28 $16.28 112,114
2021-07-09 $14.97 $16.63 $14.80 $16.06 $16.06 399,452
2021-07-08 $16.00 $16.26 $14.82 $14.93 $14.93 360,902
2021-07-07 $16.74 $17.54 $16.32 $16.35 $16.35 229,073
2021-07-06 $17.38 $17.65 $16.51 $16.85 $16.85 146,131
2021-07-02 $17.25 $17.72 $16.89 $17.01 $17.01 186,325
2021-07-01 $16.92 $17.21 $16.77 $17.15 $17.15 100,521
2021-06-30 $17.90 $17.98 $16.64 $16.77 $16.77 164,846
2021-06-29 $17.47 $18.00 $17.25 $17.87 $17.87 215,700
2021-06-28 $17.68 $17.83 $16.91 $17.33 $17.33 148,114
2021-06-25 $17.20 $17.94 $17.00 $17.30 $17.30 231,860
2021-06-24 $16.29 $16.87 $16.20 $16.83 $16.83 139,218
2021-06-23 $16.06 $16.51 $15.94 $16.10 $16.10 105,006
2021-06-22 $16.29 $16.40 $15.81 $16.05 $16.05 143,237
2021-06-21 $15.62 $16.57 $15.60 $16.42 $16.42 236,778
2021-06-18 $17.54 $17.68 $15.58 $15.58 $15.58 540,147
2021-06-17 $17.56 $17.81 $17.25 $17.74 $17.74 231,573
2021-06-16 $17.25 $17.50 $17.08 $17.38 $17.38 281,595
2021-06-15 $17.50 $17.65 $16.56 $16.80 $16.80 304,612
2021-06-14 $16.84 $17.86 $16.55 $16.80 $16.80 697,952
2021-06-11 $14.62 $14.80 $14.50 $14.63 $14.63 74,237
2021-06-10 $14.51 $14.75 $14.37 $14.63 $14.63 37,054
2021-06-09 $14.71 $14.85 $14.23 $14.45 $14.45 84,762
2021-06-08 $15.04 $15.17 $14.60 $14.70 $14.70 93,296
2021-06-07 $15.19 $15.33 $14.95 $15.04 $15.04 118,686
2021-06-04 $14.87 $15.23 $14.68 $15.06 $15.06 150,372
2021-06-03 $14.45 $14.90 $14.20 $14.60 $14.60 102,832
2021-06-02 $14.40 $14.73 $14.19 $14.48 $14.48 108,843
2021-06-01 $14.37 $14.54 $14.19 $14.45 $14.45 83,539
2021-05-28 $14.45 $14.45 $14.05 $14.08 $14.08 80,044
2021-05-27 $13.95 $14.00 $13.61 $13.95 $13.95 72,644
2021-05-26 $13.35 $13.75 $13.35 $13.73 $13.73 72,689
2021-05-25 $14.07 $14.13 $13.27 $13.34 $13.34 149,904
2021-05-24 $13.50 $13.93 $13.49 $13.77 $13.77 140,694
2021-05-21 $13.16 $13.75 $13.16 $13.45 $13.45 148,478
2021-05-20 $12.70 $13.37 $12.65 $13.14 $13.14 93,886
2021-05-19 $12.32 $12.91 $12.12 $12.78 $12.78 82,727
2021-05-18 $12.71 $12.95 $12.69 $12.75 $12.75 49,281
2021-05-17 $12.31 $12.63 $12.13 $12.60 $12.60 72,501
2021-05-14 $12.37 $12.75 $12.27 $12.50 $12.50 79,847
2021-05-13 $12.10 $12.63 $12.10 $12.34 $12.34 48,028
2021-05-12 $12.21 $12.45 $12.01 $12.10 $12.10 100,585
2021-05-11 $11.65 $12.38 $11.60 $12.30 $12.30 137,411
2021-05-10 $13.09 $13.09 $12.39 $12.60 $12.60 110,529
2021-05-07 $12.54 $12.93 $12.15 $12.80 $12.80 57,774
2021-05-06 $12.67 $13.10 $12.08 $12.40 $12.40 54,965
2021-05-05 $12.34 $12.87 $12.34 $12.77 $12.77 41,000
2021-05-04 $12.01 $12.35 $11.57 $12.19 $12.19 103,293
2021-05-03 $12.37 $12.54 $11.77 $12.21 $12.21 92,111
2021-04-30 $12.80 $12.85 $12.00 $12.13 $12.13 139,405
2021-04-29 $13.36 $13.50 $12.67 $12.83 $12.83 133,464
2021-04-28 $13.17 $13.43 $13.03 $13.13 $13.13 101,234
2021-04-27 $13.36 $13.49 $13.02 $13.11 $13.11 178,810
2021-04-26 $13.34 $13.74 $13.02 $13.19 $13.19 281,764
2021-04-23 $12.69 $13.24 $12.54 $13.17 $13.17 308,976
2021-04-22 $12.18 $12.54 $11.64 $12.53 $12.53 649,861
2021-04-21 $11.09 $12.15 $10.85 $11.66 $11.66 1,644,244
2021-04-20 $9.79 $10.10 $9.44 $9.54 $9.54 143,123
2021-04-19 $10.28 $10.44 $9.51 $9.90 $9.90 95,356
2021-04-16 $9.99 $10.33 $9.62 $10.24 $10.24 80,539
2021-04-15 $10.55 $10.68 $9.86 $9.96 $9.96 164,576
2021-04-14 $10.44 $10.62 $10.21 $10.52 $10.52 55,385
2021-04-13 $10.37 $10.54 $10.16 $10.36 $10.36 55,273
2021-04-12 $10.71 $10.72 $10.23 $10.42 $10.42 89,794
2021-04-09 $10.43 $11.16 $10.11 $10.90 $10.90 131,611
2021-04-08 $11.61 $11.68 $10.35 $10.51 $10.51 304,886
2021-04-07 $11.84 $11.99 $11.61 $11.61 $11.61 70,462
2021-04-06 $12.24 $12.24 $11.61 $11.80 $11.80 135,568
2021-04-05 $12.46 $12.61 $12.30 $12.42 $12.42 209,257
2021-04-01 $11.95 $12.16 $11.70 $12.15 $12.15 151,715
2021-03-31 $11.84 $12.25 $11.55 $11.81 $11.81 276,075
2021-03-30 $11.46 $11.89 $11.00 $11.70 $11.70 277,802
2021-03-29 $10.97 $11.54 $10.92 $11.36 $11.36 208,572
2021-03-26 $10.79 $10.95 $10.38 $10.92 $10.92 149,434
2021-03-25 $10.04 $10.64 $9.96 $10.64 $10.64 105,932
2021-03-24 $10.15 $10.28 $9.93 $10.07 $10.07 51,063
2021-03-23 $10.68 $10.68 $10.01 $10.11 $10.11 42,151
2021-03-22 $10.75 $10.75 $10.48 $10.54 $10.54 36,347
2021-03-19 $10.64 $10.64 $10.36 $10.54 $10.54 44,920
2021-03-18 $10.85 $10.85 $10.30 $10.41 $10.41 45,868
2021-03-17 $10.31 $10.62 $9.82 $10.53 $10.53 80,809
2021-03-16 $10.15 $10.37 $10.15 $10.15 $10.15 43,808
2021-03-15 $10.77 $10.77 $9.66 $10.06 $10.06 107,006
2021-03-12 $10.65 $10.80 $10.08 $10.38 $10.38 61,332
2021-03-11 $10.75 $11.07 $10.46 $10.79 $10.79 106,222
2021-03-10 $10.23 $10.83 $10.00 $10.62 $10.62 213,010
2021-03-09 $9.75 $10.35 $9.50 $10.21 $10.21 243,724
2021-03-08 $9.49 $9.75 $9.10 $9.73 $9.73 192,251
2021-03-05 $9.60 $9.88 $8.63 $9.09 $9.09 267,136
2021-03-04 $8.77 $9.00 $8.26 $8.93 $8.93 79,148
2021-03-03 $8.60 $8.78 $8.53 $8.78 $8.78 38,752
2021-03-02 $8.93 $8.93 $8.46 $8.55 $8.55 38,274
2021-03-01 $8.60 $9.06 $8.35 $8.73 $8.73 61,029
2021-02-26 $8.15 $8.73 $7.90 $8.55 $8.55 62,324
2021-02-25 $8.69 $8.69 $8.10 $8.19 $8.19 56,395
2021-02-24 $8.35 $8.96 $8.05 $8.69 $8.69 114,144
2021-02-23 $8.01 $8.42 $7.86 $8.39 $8.39 43,823
2021-02-22 $8.53 $8.68 $8.17 $8.30 $8.30 34,598
2021-02-19 $8.01 $8.78 $8.01 $8.75 $8.75 32,523
2021-02-18 $8.79 $8.79 $8.25 $8.51 $8.51 40,887
2021-02-17 $9.02 $9.20 $8.64 $8.81 $8.81 128,820
2021-02-16 $8.00 $8.98 $7.78 $8.87 $8.87 250,859
2021-02-12 $7.80 $8.14 $7.70 $8.00 $8.00 33,664
2021-02-11 $7.55 $7.90 $7.55 $7.79 $7.79 36,863
2021-02-10 $7.91 $7.98 $7.58 $7.58 $7.58 25,314
2021-02-09 $8.03 $8.10 $7.90 $7.94 $7.94 39,632
2021-02-08 $8.00 $8.01 $7.90 $7.96 $7.96 16,225
2021-02-05 $7.91 $8.03 $7.72 $8.01 $8.01 90,232
2021-02-04 $7.79 $7.90 $7.61 $7.89 $7.89 47,139
2021-02-03 $7.46 $7.65 $7.44 $7.60 $7.60 20,124
2021-02-02 $7.63 $7.69 $7.30 $7.43 $7.43 31,516
2021-02-01 $7.74 $7.94 $7.63 $7.69 $7.69 28,105
2021-01-29 $7.65 $7.70 $7.36 $7.65 $7.65 40,116
2021-01-28 $7.70 $7.91 $7.50 $7.69 $7.69 53,892
2021-01-27 $7.44 $7.74 $7.36 $7.73 $7.73 49,646
2021-01-26 $7.61 $7.87 $7.40 $7.51 $7.51 46,535
2021-01-25 $7.75 $7.90 $7.50 $7.70 $7.70 90,860
2021-01-22 $7.38 $7.50 $7.25 $7.31 $7.31 67,150
2021-01-21 $7.20 $7.40 $7.08 $7.33 $7.33 77,641
2021-01-20 $7.02 $7.37 $6.91 $7.08 $7.08 137,553
2021-01-19 $6.85 $7.02 $6.60 $6.87 $6.87 31,592
2021-01-15 $6.99 $6.99 $6.65 $6.91 $6.91 24,085
2021-01-14 $6.44 $7.06 $6.44 $6.93 $6.93 176,873
2021-01-13 $6.37 $6.47 $6.26 $6.36 $6.36 9,420
2021-01-12 $6.35 $6.45 $6.16 $6.45 $6.45 24,884
2021-01-11 $6.36 $6.54 $6.26 $6.35 $6.35 11,730
2021-01-08 $6.66 $6.86 $6.25 $6.40 $6.40 36,101
2021-01-07 $6.37 $6.92 $6.28 $6.73 $6.73 94,169
2021-01-06 $6.82 $6.82 $6.07 $6.22 $6.22 66,058
2021-01-05 $6.56 $6.82 $6.50 $6.65 $6.65 44,555
2021-01-04 $6.49 $6.80 $6.29 $6.47 $6.47 137,085
2020-12-31 $5.95 $6.50 $5.81 $6.49 $6.49 82,773
2020-12-30 $6.05 $6.18 $6.01 $6.13 $6.13 33,249
2020-12-29 $6.22 $6.22 $5.96 $6.10 $6.10 17,511
2020-12-28 $6.27 $6.49 $6.05 $6.08 $6.08 58,278
2020-12-24 $5.96 $6.25 $5.86 $6.23 $6.23 77,666
2020-12-23 $5.67 $5.84 $5.65 $5.81 $5.81 65,882
2020-12-22 $5.16 $5.76 $5.16 $5.76 $5.76 44,254
2020-12-21 $5.31 $5.40 $5.29 $5.37 $5.37 7,027
2020-12-18 $5.23 $5.58 $5.19 $5.31 $5.31 59,906
2020-12-17 $5.10 $5.35 $5.08 $5.15 $5.15 47,938
2020-12-16 $5.33 $5.33 $5.10 $5.10 $5.10 18,660
2020-12-15 $5.00 $5.29 $5.00 $5.15 $5.15 21,419
2020-12-14 $5.09 $5.16 $4.96 $5.00 $5.00 24,666
2020-12-11 $5.08 $5.13 $5.03 $5.09 $5.09 8,560
2020-12-10 $5.03 $5.31 $4.96 $5.02 $5.02 45,843
2020-12-09 $5.65 $5.65 $5.09 $5.40 $5.40 47,336
2020-12-08 $5.65 $5.70 $5.50 $5.54 $5.54 12,128
2020-12-07 $5.49 $5.82 $5.42 $5.65 $5.65 183,426
2020-12-04 $5.44 $5.49 $5.36 $5.47 $5.47 28,450
2020-12-03 $5.44 $5.44 $5.26 $5.42 $5.42 4,213
2020-12-02 $5.40 $5.45 $5.27 $5.40 $5.40 32,872
2020-12-01 $5.35 $5.42 $5.20 $5.34 $5.34 15,581
2020-11-30 $5.06 $5.40 $5.06 $5.40 $5.40 26,283
2020-11-27 $4.98 $5.21 $4.98 $5.17 $5.17 9,701
2020-11-25 $5.02 $5.09 $4.88 $4.94 $4.94 28,334
2020-11-24 $5.23 $5.23 $5.01 $5.09 $5.09 16,537
2020-11-23 $5.15 $5.25 $5.02 $5.20 $5.20 15,639
2020-11-20 $5.33 $5.40 $5.16 $5.25 $5.25 9,303
2020-11-19 $5.31 $5.42 $5.22 $5.25 $5.25 4,819
2020-11-18 $5.48 $5.50 $5.25 $5.41 $5.41 13,143
2020-11-17 $5.06 $5.42 $5.06 $5.40 $5.40 5,018
2020-11-16 $5.08 $5.33 $5.03 $5.24 $5.24 18,578
2020-11-13 $5.48 $5.50 $5.04 $5.05 $5.05 24,718
2020-11-12 $5.43 $5.50 $5.19 $5.46 $5.46 39,352
2020-11-11 $5.38 $5.42 $5.20 $5.42 $5.42 4,954
2020-11-10 $4.85 $5.46 $4.75 $5.24 $5.24 61,081
2020-11-09 $4.92 $5.24 $4.86 $5.10 $5.10 17,479
2020-11-06 $4.80 $5.16 $4.80 $4.92 $4.92 19,805
2020-11-05 $5.01 $5.12 $4.98 $4.99 $4.99 12,416
2020-11-04 $5.11 $5.13 $4.76 $4.76 $4.76 11,590
2020-11-03 $4.91 $5.26 $4.40 $5.25 $5.25 341,033
2020-11-02 $4.62 $4.90 $4.62 $4.90 $4.90 10,380
2020-10-30 $4.66 $4.77 $4.46 $4.66 $4.66 29,504
2020-10-29 $4.08 $4.70 $4.08 $4.61 $4.61 11,296
2020-10-28 $4.21 $4.35 $4.03 $4.10 $4.10 51,629
2020-10-27 $4.50 $4.58 $4.29 $4.32 $4.32 19,926
2020-10-26 $4.50 $4.50 $4.40 $4.45 $4.45 7,358
2020-10-23 $4.47 $4.53 $4.42 $4.49 $4.49 5,828
2020-10-22 $4.73 $4.73 $4.10 $4.39 $4.39 58,506
2020-10-21 $4.71 $4.83 $4.71 $4.74 $4.74 12,269
2020-10-20 $4.65 $4.90 $4.65 $4.75 $4.75 86,692
2020-10-19 $4.55 $4.65 $4.54 $4.63 $4.63 12,686
2020-10-16 $4.48 $4.56 $4.48 $4.50 $4.50 4,135
2020-10-15 $4.40 $4.58 $4.40 $4.57 $4.57 2,841
2020-10-14 $4.56 $4.56 $4.56 $4.56 $4.56 925
2020-10-13 $4.51 $4.58 $4.51 $4.57 $4.57 1,776
2020-10-12 $4.64 $4.64 $4.56 $4.57 $4.57 1,223
2020-10-09 $4.58 $4.58 $4.50 $4.55 $4.55 7,652
2020-10-08 $4.65 $4.65 $4.45 $4.53 $4.53 8,213
2020-10-07 $4.53 $4.54 $4.42 $4.52 $4.52 8,594
2020-10-06 $4.65 $4.65 $4.41 $4.41 $4.41 9,294
2020-10-05 $4.34 $4.64 $4.34 $4.56 $4.56 12,384
2020-10-02 $4.76 $4.76 $4.50 $4.54 $4.54 45,841
2020-10-01 $4.72 $4.76 $4.69 $4.76 $4.76 3,182
2020-09-30 $4.33 $4.50 $4.33 $4.50 $4.50 25,894
2020-09-29 $4.44 $4.44 $4.33 $4.35 $4.35 7,194
2020-09-28 $4.31 $4.60 $4.31 $4.36 $4.36 34,804
2020-09-25 $4.50 $4.56 $4.30 $4.46 $4.46 16,371
2020-09-24 $4.63 $4.63 $4.31 $4.53 $4.53 23,812
2020-09-23 $4.80 $4.85 $4.47 $4.60 $4.60 21,551
2020-09-22 $4.63 $4.85 $4.61 $4.79 $4.79 39,098
2020-09-21 $4.54 $4.67 $4.54 $4.67 $4.67 8,340
2020-09-18 $4.70 $4.72 $4.46 $4.46 $4.46 12,141
2020-09-17 $4.44 $4.60 $4.44 $4.48 $4.48 3,869
2020-09-16 $4.62 $4.83 $4.55 $4.55 $4.55 8,665
2020-09-15 $4.68 $4.75 $4.53 $4.62 $4.62 14,804
2020-09-14 $4.67 $4.74 $4.66 $4.71 $4.71 3,927
2020-09-11 $4.55 $4.66 $4.52 $4.57 $4.57 9,834
2020-09-10 $4.49 $4.61 $4.49 $4.54 $4.54 16,458
2020-09-09 $4.72 $4.72 $4.44 $4.52 $4.52 56,066
2020-09-08 $4.65 $4.67 $4.50 $4.55 $4.55 28,287
2020-09-04 $4.87 $4.87 $4.64 $4.70 $4.70 2,842
2020-09-03 $4.81 $4.81 $4.53 $4.70 $4.70 47,296
2020-09-02 $4.63 $4.92 $4.63 $4.84 $4.84 15,576
2020-09-01 $4.90 $4.90 $4.62 $4.71 $4.71 6,374
2020-08-31 $4.88 $4.99 $4.85 $4.92 $4.92 20,503
2020-08-28 $4.72 $4.95 $4.60 $4.86 $4.86 12,202
2020-08-27 $4.58 $4.70 $4.53 $4.55 $4.55 28,669
2020-08-26 $4.66 $4.77 $4.52 $4.77 $4.77 16,079
2020-08-25 $4.64 $4.85 $4.61 $4.85 $4.85 6,209
2020-08-24 $4.71 $4.75 $4.52 $4.59 $4.59 21,899
2020-08-21 $4.85 $4.87 $4.69 $4.74 $4.74 12,159
2020-08-20 $5.03 $5.03 $4.55 $4.78 $4.78 20,347
2020-08-19 $5.00 $5.10 $4.92 $5.01 $5.01 12,617
2020-08-18 $5.55 $5.55 $5.00 $5.14 $5.14 22,363
2020-08-17 $5.20 $6.07 $5.20 $5.57 $5.57 102,593
2020-08-14 $4.95 $5.27 $4.84 $5.13 $5.13 49,990
2020-08-13 $4.74 $5.10 $4.74 $4.92 $4.92 26,466
2020-08-12 $4.71 $4.80 $4.71 $4.80 $4.80 9,262
2020-08-11 $4.84 $4.89 $4.73 $4.73 $4.73 14,843
2020-08-10 $4.85 $4.88 $4.60 $4.66 $4.66 129,192
2020-08-07 $4.70 $5.00 $4.47 $4.70 $4.70 48,152
2020-08-06 $4.47 $4.47 $4.12 $4.40 $4.40 27,291
2020-08-05 $4.44 $4.58 $4.37 $4.58 $4.58 13,336
2020-08-04 $4.41 $4.56 $4.29 $4.56 $4.56 8,555
2020-08-03 $4.75 $4.92 $4.27 $4.41 $4.41 30,188
2020-07-31 $4.45 $4.70 $4.40 $4.67 $4.67 54,281
2020-07-30 $4.10 $4.51 $4.09 $4.36 $4.36 16,547
2020-07-29 $3.98 $4.12 $3.98 $4.11 $4.11 7,152
2020-07-28 $4.07 $4.07 $3.99 $3.99 $3.99 11,654
2020-07-27 $4.00 $4.17 $3.99 $4.01 $4.01 14,691
2020-07-24 $3.95 $4.00 $3.95 $3.99 $3.99 7,926
2020-07-23 $4.04 $4.09 $3.97 $4.00 $4.00 10,533
2020-07-22 $4.11 $4.11 $4.00 $4.11 $4.11 9,518
2020-07-21 $3.88 $4.11 $3.88 $4.07 $4.07 19,495
2020-07-20 $4.29 $4.29 $3.75 $3.97 $3.97 29,487
2020-07-17 $4.14 $4.31 $4.14 $4.16 $4.16 45,000
2020-07-16 $4.03 $4.30 $3.99 $4.30 $4.30 12,100
2020-07-15 $3.98 $4.09 $3.75 $4.02 $4.02 43,900
2020-07-14 $3.92 $3.92 $3.65 $3.87 $3.87 19,200
2020-07-13 $3.90 $4.07 $3.80 $3.86 $3.86 50,400
2020-07-10 $3.31 $3.99 $3.26 $3.87 $3.87 676,800
2020-07-09 $3.30 $3.33 $3.23 $3.31 $3.31 21,800
2020-07-08 $3.33 $3.33 $3.23 $3.31 $3.31 9,000
2020-07-07 $3.38 $3.38 $3.26 $3.31 $3.31 5,100
2020-07-06 $3.39 $3.39 $3.27 $3.29 $3.29 13,200
2020-07-02 $3.33 $3.35 $3.26 $3.31 $3.31 23,200
2020-07-01 $3.41 $3.45 $3.20 $3.32 $3.32 2,900
2020-06-30 $3.40 $3.41 $3.36 $3.37 $3.37 17,100
2020-06-29 $3.33 $3.39 $3.28 $3.36 $3.36 8,300
2020-06-26 $3.33 $3.33 $3.24 $3.30 $3.30 11,346
2020-06-25 $3.35 $3.35 $3.25 $3.30 $3.30 10,618
2020-06-24 $3.28 $3.49 $3.28 $3.32 $3.32 17,999
2020-06-23 $3.37 $3.39 $3.25 $3.39 $3.39 20,036
2020-06-22 $3.34 $3.44 $3.15 $3.44 $3.44 25,426
2020-06-19 $3.36 $3.43 $3.21 $3.43 $3.43 24,383
2020-06-18 $3.36 $3.40 $3.33 $3.40 $3.40 5,698
2020-06-17 $3.35 $3.39 $3.28 $3.39 $3.39 10,329
2020-06-16 $3.39 $3.60 $3.26 $3.35 $3.35 19,236
2020-06-15 $3.35 $3.47 $3.35 $3.46 $3.46 9,691
2020-06-12 $3.26 $3.46 $3.26 $3.35 $3.35 12,798
2020-06-11 $3.72 $3.72 $3.26 $3.27 $3.27 7,219
2020-06-10 $3.67 $3.94 $3.67 $3.89 $3.89 2,673
2020-06-09 $3.96 $3.96 $3.78 $3.90 $3.90 6,879
2020-06-08 $3.95 $3.97 $3.90 $3.92 $3.92 22,504
2020-06-05 $3.66 $4.10 $3.66 $3.73 $3.73 38,321
2020-06-04 $3.42 $3.53 $3.38 $3.51 $3.51 20,308
2020-06-03 $3.41 $3.42 $3.37 $3.42 $3.42 30,156
2020-06-02 $3.38 $3.41 $3.36 $3.41 $3.41 9,417
2020-06-01 $3.23 $3.40 $3.20 $3.36 $3.36 19,002
2020-05-29 $3.25 $3.25 $3.11 $3.18 $3.18 37,392
2020-05-28 $3.30 $3.32 $3.18 $3.24 $3.24 55,864
2020-05-27 $3.18 $3.29 $3.17 $3.23 $3.23 24,292
2020-05-26 $3.20 $3.22 $3.11 $3.11 $3.11 39,059
2020-05-22 $3.18 $3.19 $3.14 $3.16 $3.16 39,378
2020-05-21 $3.15 $3.24 $3.12 $3.14 $3.14 48,130
2020-05-20 $3.09 $3.16 $3.06 $3.16 $3.16 32,195
2020-05-19 $3.08 $3.08 $3.05 $3.08 $3.08 16,345
2020-05-18 $3.13 $3.13 $3.05 $3.06 $3.06 9,341
2020-05-15 $3.05 $3.06 $2.96 $2.96 $2.96 2,524
2020-05-14 $2.92 $3.02 $2.92 $3.01 $3.01 14,693
2020-05-13 $3.13 $3.13 $3.01 $3.02 $3.02 24,564
2020-05-12 $3.27 $3.27 $3.18 $3.18 $3.18 15,959
2020-05-11 $3.40 $3.40 $3.23 $3.24 $3.24 24,479
2020-05-08 $3.23 $3.48 $3.15 $3.43 $3.43 53,107
2020-05-07 $3.12 $3.22 $2.99 $3.22 $3.22 29,181
2020-05-06 $3.22 $3.22 $2.99 $3.19 $3.19 47,853
2020-05-05 $3.02 $3.21 $3.02 $3.08 $3.08 14,557
2020-05-04 $3.08 $3.20 $3.08 $3.19 $3.19 21,103
2020-05-01 $3.53 $3.53 $3.00 $3.21 $3.21 63,236
2020-04-30 $3.25 $3.52 $3.25 $3.52 $3.52 39,903
2020-04-29 $3.08 $3.21 $3.05 $3.20 $3.20 53,730
2020-04-28 $3.04 $3.09 $3.01 $3.04 $3.04 49,906
2020-04-27 $2.91 $3.01 $2.91 $3.00 $3.00 47,194
2020-04-24 $2.95 $2.98 $2.90 $2.97 $2.97 33,427
2020-04-23 $2.96 $3.02 $2.90 $2.96 $2.96 20,254
2020-04-22 $2.91 $2.92 $2.88 $2.88 $2.88 8,850
2020-04-21 $2.86 $2.90 $2.85 $2.87 $2.87 16,073
2020-04-20 $2.92 $3.00 $2.92 $2.94 $2.94 14,639
2020-04-17 $3.04 $3.04 $2.89 $2.90 $2.90 19,366
2020-04-16 $3.05 $3.05 $2.85 $2.89 $2.89 21,246
2020-04-15 $3.16 $3.16 $2.93 $2.96 $2.96 19,781
2020-04-14 $3.15 $3.20 $3.02 $3.17 $3.17 24,146
2020-04-13 $3.10 $3.11 $2.78 $3.09 $3.09 17,654
2020-04-09 $2.92 $3.10 $2.77 $3.02 $3.02 31,762
2020-04-08 $2.62 $2.79 $2.62 $2.79 $2.79 36,649
2020-04-07 $2.58 $2.66 $2.58 $2.61 $2.61 23,997
2020-04-06 $2.58 $2.64 $2.54 $2.61 $2.61 6,280
2020-04-03 $2.54 $2.61 $2.49 $2.56 $2.56 4,794
2020-04-02 $2.60 $2.60 $2.50 $2.50 $2.50 10,296
2020-04-01 $2.54 $2.65 $2.49 $2.65 $2.65 8,379
2020-03-31 $2.47 $2.81 $2.47 $2.66 $2.66 68,682
2020-03-30 $2.57 $2.57 $2.40 $2.52 $2.52 17,631
2020-03-27 $2.57 $2.59 $2.47 $2.57 $2.57 5,628
2020-03-26 $2.43 $2.61 $2.43 $2.61 $2.61 16,597
2020-03-25 $2.44 $2.63 $2.44 $2.47 $2.47 20,377
2020-03-24 $2.31 $2.49 $2.24 $2.44 $2.44 17,516
2020-03-23 $2.31 $2.39 $2.22 $2.24 $2.24 15,722
2020-03-20 $2.45 $2.58 $2.31 $2.31 $2.31 10,298
2020-03-19 $2.21 $2.36 $2.08 $2.26 $2.26 12,508
2020-03-18 $2.44 $2.47 $2.19 $2.19 $2.19 7,229
2020-03-17 $2.45 $2.62 $2.45 $2.49 $2.49 11,949
2020-03-16 $2.46 $2.70 $2.40 $2.43 $2.43 20,527
2020-03-13 $3.00 $3.04 $2.51 $2.56 $2.56 33,825
2020-03-12 $3.11 $3.19 $3.00 $3.00 $3.00 13,743
2020-03-11 $3.67 $3.67 $3.29 $3.37 $3.37 19,024
2020-03-10 $3.70 $3.82 $3.67 $3.67 $3.67 6,919
2020-03-09 $4.01 $4.01 $3.66 $3.69 $3.69 7,220
2020-03-06 $4.28 $4.28 $4.02 $4.08 $4.08 25,686
2020-03-05 $4.45 $4.47 $4.25 $4.30 $4.30 8,263
2020-03-04 $4.59 $4.69 $4.44 $4.66 $4.66 6,287
2020-03-03 $4.92 $4.92 $4.48 $4.54 $4.54 10,947
2020-03-02 $4.95 $4.95 $4.65 $4.86 $4.86 5,632
2020-02-28 $4.80 $5.05 $4.32 $5.04 $5.04 64,365
2020-02-27 $5.20 $5.30 $5.20 $5.24 $5.24 8,422
2020-02-26 $5.61 $5.63 $5.21 $5.40 $5.40 17,702
2020-02-25 $5.64 $5.70 $5.55 $5.59 $5.59 65,886
2020-02-24 $5.56 $5.71 $5.56 $5.64 $5.64 53,075
2020-02-21 $5.69 $5.71 $5.64 $5.71 $5.71 31,859
2020-02-20 $5.59 $5.71 $5.59 $5.67 $5.67 9,839
2020-02-19 $5.64 $5.73 $5.62 $5.69 $5.69 3,134
2020-02-18 $5.63 $5.71 $5.63 $5.67 $5.67 4,654
2020-02-14 $5.66 $5.71 $5.66 $5.71 $5.71 6,155
2020-02-13 $5.70 $5.73 $5.66 $5.73 $5.73 5,301
2020-02-12 $5.70 $5.71 $5.67 $5.71 $5.71 4,691
2020-02-11 $5.66 $5.72 $5.66 $5.72 $5.72 9,192
2020-02-10 $5.70 $5.75 $5.68 $5.70 $5.70 26,200
2020-02-07 $5.60 $5.72 $5.59 $5.72 $5.72 9,902
2020-02-06 $5.65 $5.72 $5.65 $5.70 $5.70 12,491
2020-02-05 $5.66 $5.75 $5.66 $5.72 $5.72 5,648
2020-02-04 $5.52 $5.71 $5.52 $5.65 $5.65 39,418
2020-02-03 $5.40 $5.57 $5.38 $5.49 $5.49 42,433
2020-01-31 $5.55 $5.55 $5.41 $5.41 $5.41 19,216
2020-01-30 $5.73 $5.74 $5.52 $5.53 $5.53 7,453
2020-01-29 $5.89 $5.90 $5.67 $5.73 $5.73 10,904
2020-01-28 $5.90 $5.94 $5.89 $5.92 $5.92 14,384
2020-01-27 $5.78 $5.97 $5.59 $5.95 $5.95 37,441
2020-01-24 $5.92 $5.97 $5.92 $5.97 $5.97 54,859
2020-01-23 $5.90 $5.98 $5.90 $5.90 $5.90 2,406
2020-01-22 $5.80 $5.90 $5.50 $5.90 $5.90 29,737
2020-01-21 $5.88 $5.90 $5.80 $5.89 $5.89 10,560
2020-01-17 $5.97 $6.00 $5.96 $6.00 $6.00 8,623
2020-01-16 $5.85 $6.20 $5.85 $5.93 $5.93 16,297
2020-01-15 $5.89 $5.89 $5.78 $5.85 $5.85 10,654
2020-01-14 $5.87 $5.90 $5.80 $5.85 $5.85 36,097
2020-01-13 $5.89 $5.89 $5.81 $5.81 $5.81 9,831
2020-01-10 $5.83 $5.90 $5.82 $5.90 $5.90 13,087
2020-01-09 $5.77 $5.89 $5.77 $5.89 $5.89 17,533
2020-01-08 $5.76 $5.90 $5.76 $5.80 $5.80 7,054
2020-01-07 $5.66 $5.90 $5.66 $5.81 $5.81 26,530
2020-01-06 $5.67 $5.85 $5.50 $5.85 $5.85 12,863
2020-01-03 $5.85 $5.94 $5.80 $5.83 $5.83 5,373
2020-01-02 $5.95 $5.97 $5.80 $5.80 $5.80 22,076
2019-12-31 $5.75 $6.01 $5.75 $5.95 $5.95 15,324
2019-12-30 $5.75 $5.87 $5.74 $5.84 $5.84 43,843
2019-12-27 $5.78 $5.86 $5.76 $5.81 $5.81 6,959
2019-12-26 $5.83 $5.89 $5.80 $5.88 $5.88 4,401
2019-12-24 $5.76 $5.90 $5.76 $5.82 $5.82 2,336
2019-12-23 $5.79 $5.92 $5.79 $5.82 $5.82 9,401
2019-12-20 $5.62 $5.73 $5.60 $5.72 $5.72 20,508
2019-12-19 $5.77 $5.77 $5.50 $5.56 $5.56 31,349
2019-12-18 $5.84 $5.88 $5.77 $5.77 $5.77 6,216
2019-12-17 $6.01 $6.01 $5.82 $5.84 $5.84 8,481
2019-12-16 $6.00 $6.01 $5.90 $5.95 $5.95 44,335
2019-12-13 $5.81 $6.03 $5.81 $5.99 $5.99 25,198
2019-12-12 $5.87 $5.94 $5.86 $5.93 $5.93 24,893
2019-12-11 $5.72 $5.99 $5.70 $5.94 $5.94 16,208
2019-12-10 $6.01 $6.01 $5.59 $5.97 $5.97 10,258
2019-12-09 $5.85 $6.00 $5.85 $6.00 $6.00 28,039
2019-12-06 $5.92 $5.93 $5.83 $5.88 $5.88 15,721
2019-12-05 $5.88 $5.95 $5.82 $5.87 $5.87 48,298
2019-12-04 $5.78 $5.91 $5.68 $5.85 $5.85 6,686
2019-12-03 $5.77 $5.88 $5.74 $5.84 $5.84 4,974
2019-12-02 $5.77 $5.90 $5.75 $5.85 $5.85 20,687
2019-11-29 $5.55 $5.80 $5.54 $5.78 $5.78 19,932
2019-11-27 $5.60 $5.80 $5.60 $5.75 $5.75 11,412
2019-11-26 $5.70 $5.80 $5.62 $5.67 $5.67 22,459
2019-11-25 $5.69 $5.80 $5.50 $5.74 $5.74 45,989
2019-11-22 $5.55 $5.97 $5.40 $5.69 $5.69 98,900
2019-11-21 $5.26 $5.37 $5.09 $5.29 $5.29 41,109
2019-11-20 $5.30 $5.30 $5.13 $5.18 $5.18 33,176
2019-11-19 $5.25 $5.38 $5.06 $5.28 $5.28 38,981
2019-11-18 $5.40 $5.48 $5.07 $5.20 $5.20 25,176
2019-11-15 $5.28 $5.64 $5.27 $5.47 $5.47 41,873
2019-11-14 $5.24 $5.29 $5.24 $5.29 $5.29 9,118
2019-11-13 $5.22 $5.26 $5.02 $5.25 $5.25 13,604
2019-11-12 $5.33 $5.45 $5.18 $5.25 $5.25 44,314
2019-11-11 $5.01 $5.32 $5.01 $5.23 $5.23 31,614
2019-11-08 $5.25 $5.45 $5.10 $5.17 $5.17 45,010
2019-11-07 $5.50 $5.55 $5.32 $5.32 $5.32 11,725
2019-11-06 $5.41 $5.57 $5.37 $5.37 $5.37 29,174
2019-11-05 $4.92 $5.68 $4.92 $5.35 $5.35 87,967
2019-11-04 $4.76 $4.96 $4.76 $4.94 $4.94 60,153
2019-11-01 $4.73 $4.80 $4.63 $4.76 $4.76 14,933
2019-10-31 $4.84 $4.84 $4.80 $4.80 $4.80 26,026
2019-10-30 $4.82 $4.84 $4.82 $4.84 $4.84 16,953
2019-10-29 $4.83 $4.84 $4.74 $4.82 $4.82 57,640
2019-10-28 $4.50 $4.82 $4.50 $4.78 $4.78 209,015
2019-10-25 $4.62 $4.75 $4.54 $4.55 $4.55 14,779
2019-10-24 $4.82 $4.84 $4.42 $4.57 $4.57 27,292
2019-10-23 $4.77 $4.82 $4.76 $4.76 $4.76 5,260
2019-10-22 $4.74 $4.82 $4.71 $4.76 $4.76 14,627
2019-10-21 $4.74 $4.80 $4.70 $4.70 $4.70 8,782
2019-10-18 $4.54 $4.88 $4.54 $4.82 $4.82 20,169
2019-10-17 $4.45 $4.65 $4.45 $4.54 $4.54 15,026
2019-10-16 $4.67 $4.72 $4.47 $4.47 $4.47 17,236
2019-10-15 $4.58 $4.77 $4.58 $4.74 $4.74 6,922
2019-10-14 $4.60 $4.70 $4.46 $4.61 $4.61 9,988
2019-10-11 $4.65 $4.68 $4.58 $4.58 $4.58 14,048
2019-10-10 $4.50 $4.56 $4.48 $4.48 $4.48 3,298
2019-10-09 $4.63 $4.63 $4.48 $4.50 $4.50 14,327
2019-10-08 $4.50 $4.64 $4.38 $4.64 $4.64 6,665
2019-10-07 $4.62 $4.62 $4.56 $4.56 $4.56 3,363
2019-10-04 $4.49 $4.59 $4.49 $4.56 $4.56 5,454
2019-10-03 $4.42 $4.56 $4.42 $4.56 $4.56 18,268
2019-10-02 $4.69 $4.69 $4.52 $4.54 $4.54 15,524
2019-10-01 $4.64 $4.70 $4.51 $4.51 $4.51 14,221
2019-09-30 $4.60 $4.70 $4.60 $4.65 $4.65 1,622
2019-09-27 $4.70 $4.72 $4.55 $4.56 $4.56 13,468
2019-09-26 $4.50 $4.64 $4.50 $4.64 $4.64 10,344
2019-09-25 $4.47 $4.61 $4.46 $4.51 $4.51 26,388
2019-09-24 $4.47 $4.55 $4.44 $4.48 $4.48 24,093
2019-09-23 $4.66 $4.66 $4.47 $4.52 $4.52 13,979
2019-09-20 $4.35 $4.69 $4.35 $4.64 $4.64 32,098
2019-09-19 $4.44 $4.54 $4.35 $4.43 $4.43 16,853
2019-09-18 $4.42 $4.52 $4.37 $4.40 $4.40 23,288
2019-09-17 $4.43 $4.54 $4.33 $4.40 $4.40 19,590
2019-09-16 $4.57 $4.57 $4.40 $4.52 $4.52 26,120
2019-09-13 $4.46 $4.69 $4.46 $4.47 $4.47 30,540
2019-09-12 $4.49 $4.62 $4.38 $4.40 $4.40 50,358
2019-09-11 $4.70 $4.70 $4.50 $4.52 $4.52 40,091
2019-09-10 $4.30 $4.62 $4.26 $4.62 $4.62 102,091
2019-09-09 $4.13 $4.33 $4.13 $4.16 $4.16 15,016
2019-09-06 $4.33 $4.46 $4.18 $4.18 $4.18 6,177
2019-09-05 $4.20 $4.44 $4.20 $4.34 $4.34 33,045
2019-09-04 $4.20 $4.25 $4.15 $4.16 $4.16 9,754
2019-09-03 $4.17 $4.20 $4.10 $4.10 $4.10 17,496
2019-08-30 $4.23 $4.24 $4.16 $4.20 $4.20 9,658
2019-08-29 $4.50 $4.50 $4.16 $4.16 $4.16 7,430
2019-08-28 $4.24 $4.48 $4.19 $4.48 $4.48 4,033
2019-08-27 $4.23 $4.32 $4.15 $4.15 $4.15 24,505
2019-08-26 $4.28 $4.36 $4.27 $4.34 $4.34 17,254
2019-08-23 $4.40 $4.52 $4.22 $4.28 $4.28 22,424
2019-08-22 $4.49 $4.50 $4.37 $4.40 $4.40 13,822
2019-08-21 $4.25 $4.49 $4.25 $4.49 $4.49 7,027
2019-08-20 $4.26 $4.36 $4.14 $4.18 $4.18 16,726
2019-08-19 $4.20 $4.45 $4.20 $4.36 $4.36 1,939
2019-08-16 $4.13 $4.38 $4.13 $4.24 $4.24 15,125
2019-08-15 $4.40 $4.40 $4.11 $4.15 $4.15 27,345
2019-08-14 $4.40 $4.65 $4.32 $4.32 $4.32 19,826
2019-08-13 $4.45 $4.70 $4.33 $4.70 $4.70 13,035
2019-08-12 $4.60 $4.61 $4.45 $4.45 $4.45 6,203
2019-08-09 $4.60 $4.73 $4.57 $4.58 $4.58 7,364
2019-08-08 $4.60 $4.74 $4.52 $4.58 $4.58 21,077
2019-08-07 $4.63 $4.63 $4.52 $4.60 $4.60 24,803
2019-08-06 $4.59 $4.72 $4.55 $4.59 $4.59 7,975
2019-08-05 $4.76 $4.77 $4.59 $4.74 $4.74 15,373
2019-08-02 $4.70 $4.80 $4.50 $4.76 $4.76 65,555
2019-08-01 $4.53 $4.60 $4.40 $4.40 $4.40 18,356
2019-07-31 $4.50 $4.69 $4.50 $4.53 $4.53 12,766
2019-07-30 $4.44 $4.55 $4.41 $4.50 $4.50 16,069
2019-07-29 $4.57 $4.68 $4.49 $4.49 $4.49 11,513
2019-07-26 $4.45 $4.62 $4.44 $4.61 $4.61 41,875
2019-07-25 $4.54 $4.56 $4.45 $4.45 $4.45 19,549
2019-07-24 $4.50 $4.60 $4.29 $4.57 $4.57 30,410
2019-07-23 $4.57 $4.66 $4.50 $4.50 $4.50 9,800
2019-07-22 $4.61 $4.67 $4.56 $4.62 $4.62 18,572
2019-07-19 $4.52 $4.66 $4.52 $4.56 $4.56 22,612
2019-07-18 $4.60 $4.63 $4.54 $4.54 $4.54 14,118
2019-07-17 $4.56 $4.66 $4.56 $4.57 $4.57 16,359
2019-07-16 $4.67 $4.81 $4.67 $4.70 $4.70 15,015
2019-07-15 $4.62 $4.73 $4.60 $4.67 $4.67 11,674
2019-07-12 $4.58 $4.70 $4.58 $4.61 $4.61 35,794
2019-07-11 $4.62 $4.74 $4.59 $4.60 $4.60 28,677
2019-07-10 $4.63 $4.74 $4.63 $4.71 $4.71 17,546
2019-07-09 $4.69 $4.74 $4.62 $4.67 $4.67 33,070
2019-07-08 $4.75 $4.76 $4.60 $4.67 $4.67 138,490
2019-07-05 $4.69 $4.76 $4.59 $4.76 $4.76 31,944
2019-07-03 $4.61 $4.66 $4.53 $4.66 $4.66 222,141
2019-07-02 $4.68 $4.69 $4.54 $4.57 $4.57 94,019
2019-07-01 $4.79 $4.85 $4.67 $4.68 $4.68 34,611
2019-06-28 $4.66 $4.82 $4.58 $4.81 $4.81 11,236
2019-06-27 $4.55 $4.85 $4.55 $4.67 $4.67 11,949
2019-06-26 $4.62 $4.72 $4.50 $4.54 $4.54 68,967
2019-06-25 $4.66 $4.69 $4.57 $4.57 $4.57 32,349
2019-06-24 $4.74 $4.77 $4.67 $4.67 $4.67 25,499
2019-06-21 $4.79 $4.80 $4.74 $4.74 $4.74 26,324
2019-06-20 $4.80 $4.84 $4.79 $4.80 $4.80 58,148
2019-06-19 $4.85 $4.94 $4.83 $4.83 $4.83 8,148
2019-06-18 $4.76 $4.91 $4.76 $4.81 $4.81 40,883
2019-06-17 $4.83 $5.01 $4.80 $4.80 $4.80 3,855
2019-06-14 $4.96 $5.14 $4.84 $4.88 $4.88 14,714
2019-06-13 $4.80 $4.98 $4.80 $4.92 $4.92 14,487
2019-06-12 $5.00 $5.02 $4.77 $4.82 $4.82 66,020
2019-06-11 $4.96 $4.96 $4.90 $4.95 $4.95 16,175
2019-06-10 $4.92 $4.98 $4.92 $4.93 $4.93 25,593
2019-06-07 $4.90 $5.04 $4.90 $4.97 $4.97 31,890
2019-06-06 $4.90 $4.94 $4.84 $4.86 $4.86 24,945
2019-06-05 $5.04 $5.04 $4.86 $4.90 $4.90 50,046
2019-06-04 $5.03 $5.04 $4.90 $4.97 $4.97 36,996
2019-06-03 $5.06 $5.09 $4.81 $4.96 $4.96 56,702
2019-05-31 $5.04 $5.06 $5.00 $5.02 $5.02 21,299
2019-05-30 $5.15 $5.15 $4.97 $5.06 $5.06 12,888
2019-05-29 $5.09 $5.10 $4.93 $4.95 $4.95 39,767
2019-05-28 $5.11 $5.19 $5.03 $5.05 $5.05 24,893
2019-05-24 $5.22 $5.37 $5.10 $5.15 $5.15 47,129
2019-05-23 $5.08 $5.17 $5.03 $5.15 $5.15 29,628
2019-05-22 $5.19 $5.21 $5.10 $5.17 $5.17 18,547
2019-05-21 $5.28 $5.34 $5.20 $5.20 $5.20 28,176
2019-05-20 $5.26 $5.31 $5.23 $5.25 $5.25 37,183
2019-05-17 $5.31 $5.31 $5.18 $5.29 $5.29 47,880
2019-05-16 $5.40 $5.50 $5.20 $5.20 $5.20 69,088
2019-05-15 $5.36 $5.49 $5.31 $5.36 $5.36 18,152
2019-05-14 $5.31 $5.35 $5.25 $5.31 $5.31 69,136
2019-05-13 $5.33 $5.33 $5.25 $5.30 $5.30 89,106
2019-05-10 $6.00 $6.00 $5.14 $5.33 $5.33 216,499
2019-05-09 $6.66 $6.78 $6.57 $6.67 $6.67 17,473
2019-05-08 $6.79 $6.92 $6.69 $6.80 $6.80 25,870
2019-05-07 $6.89 $6.89 $6.62 $6.81 $6.81 19,785
2019-05-06 $6.99 $6.99 $6.91 $6.91 $6.91 18,860
2019-05-03 $6.94 $7.02 $6.88 $7.01 $7.01 24,134
2019-05-02 $6.79 $6.95 $6.73 $6.91 $6.91 24,239
2019-05-01 $6.64 $6.78 $6.60 $6.77 $6.77 15,723
2019-04-30 $6.87 $6.87 $6.60 $6.62 $6.62 14,074
2019-04-29 $6.87 $6.91 $6.80 $6.87 $6.87 17,245
2019-04-26 $6.73 $6.85 $6.70 $6.85 $6.85 17,541
2019-04-25 $6.67 $6.74 $6.55 $6.74 $6.74 40,537
2019-04-24 $6.83 $6.85 $6.70 $6.76 $6.76 39,444
2019-04-23 $6.40 $6.82 $6.40 $6.79 $6.79 65,254
2019-04-22 $6.41 $6.65 $6.30 $6.43 $6.43 64,630
2019-04-18 $6.71 $6.76 $6.51 $6.57 $6.57 10,700
2019-04-17 $6.76 $6.76 $6.55 $6.55 $6.55 8,513
2019-04-16 $6.78 $6.78 $6.68 $6.78 $6.78 14,754
2019-04-15 $6.54 $6.77 $6.53 $6.69 $6.69 43,144
2019-04-12 $6.68 $6.71 $6.38 $6.39 $6.39 51,062
2019-04-11 $6.70 $6.78 $6.65 $6.70 $6.70 25,726
2019-04-10 $6.76 $6.86 $6.70 $6.70 $6.70 24,946
2019-04-09 $6.89 $6.89 $6.80 $6.80 $6.80 10,634
2019-04-08 $6.83 $6.89 $6.80 $6.89 $6.89 22,744
2019-04-05 $6.80 $6.88 $6.69 $6.79 $6.79 41,080
2019-04-04 $6.80 $6.87 $6.68 $6.77 $6.77 28,300
2019-04-03 $6.88 $6.88 $6.76 $6.77 $6.77 35,799
2019-04-02 $6.66 $6.88 $6.61 $6.88 $6.88 18,505
2019-04-01 $6.69 $6.82 $6.65 $6.67 $6.67 23,627
2019-03-29 $6.60 $6.78 $6.60 $6.72 $6.72 9,237
2019-03-28 $6.64 $6.76 $6.60 $6.60 $6.60 23,597
2019-03-27 $6.67 $6.81 $6.67 $6.70 $6.70 23,425
2019-03-26 $7.05 $7.05 $6.63 $6.75 $6.75 34,956
2019-03-25 $6.96 $7.10 $6.85 $6.95 $6.95 30,373
2019-03-22 $7.09 $7.12 $6.91 $7.00 $7.00 41,357
2019-03-21 $7.02 $7.18 $7.01 $7.07 $7.07 43,699
2019-03-20 $7.12 $7.13 $7.00 $7.05 $7.05 17,050
2019-03-19 $7.21 $7.28 $7.09 $7.12 $7.12 36,926
2019-03-18 $7.45 $7.45 $7.08 $7.27 $7.27 73,659
2019-03-15 $7.14 $7.50 $7.00 $7.50 $7.50 29,914
2019-03-14 $7.11 $7.19 $6.99 $7.17 $7.17 26,085
2019-03-13 $7.16 $7.19 $7.01 $7.13 $7.13 27,321
2019-03-12 $7.11 $7.17 $7.01 $7.07 $7.07 28,221
2019-03-11 $7.04 $7.20 $6.86 $7.13 $7.13 37,033
2019-03-08 $7.45 $7.45 $7.05 $7.13 $7.13 48,796
2019-03-07 $7.35 $7.36 $7.21 $7.36 $7.36 26,593
2019-03-06 $7.27 $7.34 $7.12 $7.33 $7.33 17,826
2019-03-05 $7.42 $7.42 $7.22 $7.25 $7.25 11,564
2019-03-04 $7.41 $7.42 $7.22 $7.41 $7.41 22,637
2019-03-01 $7.37 $7.45 $7.09 $7.35 $7.35 23,982
2019-02-28 $7.35 $7.38 $7.25 $7.25 $7.25 16,573
2019-02-27 $7.50 $7.50 $7.36 $7.39 $7.39 6,612
2019-02-26 $7.45 $7.85 $7.35 $7.42 $7.42 33,720
2019-02-25 $7.36 $7.68 $7.36 $7.50 $7.50 41,658
2019-02-22 $7.65 $7.65 $7.35 $7.38 $7.38 116,746
2019-02-21 $7.77 $7.80 $7.62 $7.65 $7.65 17,763
2019-02-20 $7.66 $7.75 $7.57 $7.71 $7.71 50,838
2019-02-19 $7.70 $7.85 $7.57 $7.60 $7.60 25,800
2019-02-15 $7.74 $7.88 $7.56 $7.74 $7.74 65,335
2019-02-14 $7.23 $7.52 $7.09 $7.52 $7.52 59,025
2019-02-13 $7.08 $7.20 $6.99 $7.19 $7.19 21,244
2019-02-12 $7.05 $7.14 $6.92 $7.05 $7.05 21,488
2019-02-11 $6.94 $7.13 $6.94 $7.03 $7.03 16,108
2019-02-08 $6.92 $7.14 $6.88 $6.94 $6.94 40,074
2019-02-07 $6.92 $6.93 $6.83 $6.86 $6.86 26,603
2019-02-06 $7.00 $7.14 $6.90 $6.95 $6.95 26,270
2019-02-05 $7.23 $7.26 $7.00 $7.00 $7.00 23,173
2019-02-04 $6.89 $7.36 $6.85 $7.25 $7.25 38,787
2019-02-01 $7.36 $7.36 $6.65 $6.83 $6.83 109,859
2019-01-31 $7.20 $7.45 $7.15 $7.36 $7.36 25,172
2019-01-30 $7.27 $7.29 $7.15 $7.29 $7.29 17,105
2019-01-29 $7.15 $7.34 $7.07 $7.15 $7.15 20,464
2019-01-28 $7.00 $7.35 $6.82 $7.02 $7.02 44,147
2019-01-25 $6.97 $7.38 $6.95 $7.22 $7.22 24,829
2019-01-24 $6.98 $7.30 $6.98 $7.02 $7.02 14,007
2019-01-23 $7.22 $7.22 $6.97 $7.13 $7.13 8,579
2019-01-22 $6.96 $7.25 $6.70 $7.06 $7.06 53,561
2019-01-18 $7.44 $7.52 $7.13 $7.13 $7.13 43,139
2019-01-17 $7.45 $7.53 $7.25 $7.40 $7.40 42,918
2019-01-16 $7.70 $7.79 $7.40 $7.45 $7.45 19,916
2019-01-15 $7.50 $7.70 $7.48 $7.58 $7.58 59,447
2019-01-14 $7.30 $7.50 $7.19 $7.49 $7.49 30,157
2019-01-11 $7.20 $7.40 $6.95 $7.26 $7.26 43,133
2019-01-10 $7.30 $7.30 $6.92 $7.06 $7.06 10,466
2019-01-09 $6.97 $7.31 $6.76 $7.28 $7.28 28,763
2019-01-08 $7.57 $7.67 $6.75 $6.91 $6.91 86,584
2019-01-07 $7.59 $7.72 $7.22 $7.41 $7.41 95,566
2019-01-04 $7.29 $7.71 $7.08 $7.58 $7.58 77,528
2019-01-03 $7.13 $7.30 $6.90 $7.18 $7.18 47,866
2019-01-02 $6.44 $7.16 $6.21 $7.11 $7.11 87,137
2018-12-31 $5.89 $6.25 $5.80 $6.13 $6.13 44,830
2018-12-28 $5.95 $6.25 $5.76 $5.78 $5.78 50,458
2018-12-27 $5.59 $5.81 $5.56 $5.80 $5.80 47,585
2018-12-26 $5.57 $5.63 $5.47 $5.49 $5.49 103,181
2018-12-24 $5.55 $5.70 $5.45 $5.50 $5.50 74,389
2018-12-21 $5.83 $5.83 $5.55 $5.55 $5.55 51,324
2018-12-20 $5.99 $6.18 $5.66 $5.75 $5.75 53,586
2018-12-19 $6.22 $6.40 $5.87 $5.95 $5.95 46,326
2018-12-18 $6.40 $6.40 $6.20 $6.28 $6.28 17,027
2018-12-17 $6.27 $6.55 $6.25 $6.25 $6.25 26,085
2018-12-14 $6.61 $6.61 $6.27 $6.36 $6.36 20,347
2018-12-13 $6.87 $6.87 $6.53 $6.60 $6.60 22,022
2018-12-12 $6.88 $6.88 $6.60 $6.79 $6.79 19,821
2018-12-11 $6.79 $6.89 $6.53 $6.60 $6.60 21,842
2018-12-10 $6.94 $7.19 $6.74 $6.79 $6.79 31,408
2018-12-07 $6.50 $6.86 $6.50 $6.74 $6.74 20,399
2018-12-06 $6.68 $6.68 $6.43 $6.50 $6.50 22,824
2018-12-04 $7.08 $7.08 $6.49 $6.66 $6.66 32,896
2018-12-03 $7.45 $7.45 $6.95 $7.04 $7.04 29,844
2018-11-30 $7.06 $7.25 $6.94 $6.95 $6.95 37,937
2018-11-29 $6.70 $7.24 $6.65 $6.94 $6.94 48,435
2018-11-28 $6.35 $6.68 $6.28 $6.63 $6.63 36,525
2018-11-27 $6.33 $6.35 $6.21 $6.29 $6.29 14,211
2018-11-26 $6.39 $6.64 $6.10 $6.25 $6.25 44,697
2018-11-23 $6.50 $6.64 $6.20 $6.64 $6.64 6,961
2018-11-21 $6.20 $6.64 $6.20 $6.46 $6.46 28,893
2018-11-20 $6.51 $6.62 $6.21 $6.21 $6.21 24,297
2018-11-19 $6.52 $6.53 $6.33 $6.51 $6.51 15,407
2018-11-16 $6.49 $6.56 $6.35 $6.48 $6.48 17,327
2018-11-15 $6.56 $6.63 $6.47 $6.55 $6.55 22,371
2018-11-14 $6.80 $6.83 $6.50 $6.53 $6.53 17,090
2018-11-13 $6.90 $6.90 $6.63 $6.80 $6.80 17,158
2018-11-12 $7.11 $7.12 $6.72 $6.78 $6.78 25,858
2018-11-09 $7.21 $7.21 $7.00 $7.16 $7.16 19,264
2018-11-08 $6.84 $7.22 $6.81 $7.12 $7.12 39,294
2018-11-07 $6.96 $7.00 $6.61 $6.74 $6.74 55,817
2018-11-06 $6.85 $6.91 $6.52 $6.91 $6.91 36,035
2018-11-05 $6.96 $7.05 $6.81 $6.85 $6.85 42,337
2018-11-02 $7.00 $7.30 $6.00 $7.06 $7.06 78,715
2018-11-01 $7.35 $7.41 $7.24 $7.37 $7.37 34,870
2018-10-31 $7.03 $7.35 $7.03 $7.35 $7.35 11,417
2018-10-30 $6.92 $7.14 $6.75 $7.08 $7.08 24,320
2018-10-29 $7.11 $7.20 $6.96 $6.97 $6.97 29,735
2018-10-26 $7.03 $7.25 $7.03 $7.21 $7.21 16,158
2018-10-25 $7.10 $7.23 $7.02 $7.02 $7.02 14,772
2018-10-24 $7.26 $7.32 $7.03 $7.03 $7.03 26,044
2018-10-23 $7.41 $7.43 $7.33 $7.34 $7.34 17,684
2018-10-22 $7.41 $7.67 $7.41 $7.42 $7.42 12,005
2018-10-19 $7.38 $7.48 $7.36 $7.41 $7.41 11,605
2018-10-18 $7.53 $7.55 $7.37 $7.40 $7.40 11,822
2018-10-17 $7.45 $7.58 $7.41 $7.46 $7.46 15,484
2018-10-16 $7.71 $7.85 $7.51 $7.51 $7.51 13,822
2018-10-15 $7.48 $8.00 $7.30 $7.49 $7.49 38,900
2018-10-12 $7.47 $7.72 $7.36 $7.40 $7.40 33,803
2018-10-11 $7.43 $7.65 $7.40 $7.55 $7.55 27,739
2018-10-10 $7.60 $7.65 $7.53 $7.55 $7.55 45,516
2018-10-09 $7.73 $7.77 $7.60 $7.60 $7.60 37,613
2018-10-08 $7.78 $7.80 $7.72 $7.74 $7.74 20,762
2018-10-05 $7.92 $7.92 $7.70 $7.82 $7.82 61,260
2018-10-04 $7.83 $7.90 $7.76 $7.85 $7.85 35,975
2018-10-03 $7.91 $7.91 $7.80 $7.90 $7.90 28,513
2018-10-02 $7.79 $7.89 $7.79 $7.85 $7.85 24,014
2018-10-01 $7.71 $7.88 $7.71 $7.74 $7.74 52,884
2018-09-28 $7.75 $7.85 $7.70 $7.75 $7.75 33,885
2018-09-27 $7.75 $7.80 $7.70 $7.75 $7.75 44,602
2018-09-26 $7.75 $7.80 $7.63 $7.70 $7.70 46,999
2018-09-25 $7.85 $7.85 $7.65 $7.65 $7.65 55,393
2018-09-24 $7.50 $7.90 $7.50 $7.85 $7.85 68,138
2018-09-21 $8.15 $8.15 $7.35 $7.35 $7.35 113,010
2018-09-20 $8.25 $8.25 $8.10 $8.10 $8.10 25,160
2018-09-19 $8.40 $8.50 $8.18 $8.20 $8.20 37,042
2018-09-18 $8.10 $8.35 $8.10 $8.35 $8.35 36,610
2018-09-17 $7.95 $8.10 $7.90 $8.05 $8.05 38,666
2018-09-14 $8.00 $8.15 $7.90 $7.90 $7.90 25,544
2018-09-13 $8.05 $8.20 $7.95 $7.95 $7.95 38,808
2018-09-12 $8.35 $8.35 $7.90 $7.95 $7.95 32,375
2018-09-11 $8.00 $8.35 $7.90 $8.30 $8.30 39,297
2018-09-10 $8.20 $8.20 $7.86 $8.00 $8.00 45,789
2018-09-07 $8.55 $8.60 $8.30 $8.30 $8.30 24,937
2018-09-06 $8.75 $8.75 $8.31 $8.60 $8.60 37,327
2018-09-05 $8.60 $8.60 $8.45 $8.55 $8.55 39,663
2018-09-04 $8.65 $8.65 $8.32 $8.55 $8.55 51,171
2018-08-31 $8.55 $8.81 $8.50 $8.75 $8.75 27,640
2018-08-30 $8.60 $8.63 $8.50 $8.53 $8.53 26,899
2018-08-29 $8.80 $8.85 $8.60 $8.65 $8.65 30,514
2018-08-28 $8.60 $8.80 $8.30 $8.75 $8.75 55,875
2018-08-27 $8.65 $8.95 $8.65 $8.70 $8.70 27,215
2018-08-24 $8.55 $8.75 $8.45 $8.65 $8.65 35,146
2018-08-23 $8.95 $9.05 $8.55 $8.60 $8.60 67,655
2018-08-22 $9.20 $9.30 $8.89 $8.95 $8.95 79,011
2018-08-21 $9.10 $9.25 $9.00 $9.15 $9.15 36,006
2018-08-20 $8.95 $9.25 $8.95 $9.20 $9.20 37,074
2018-08-17 $9.10 $9.15 $8.85 $8.95 $8.95 36,285
2018-08-16 $9.10 $9.15 $8.93 $9.05 $9.05 32,283
2018-08-15 $8.95 $9.19 $8.83 $9.10 $9.10 48,491
2018-08-14 $9.20 $9.25 $9.10 $9.10 $9.10 60,151
2018-08-13 $8.85 $9.25 $8.75 $9.25 $9.25 75,920
2018-08-10 $9.10 $9.15 $8.85 $8.85 $8.85 70,862
2018-08-09 $9.30 $9.30 $8.85 $9.10 $9.10 89,977
2018-08-08 $9.00 $9.45 $8.81 $9.20 $9.20 157,995
2018-08-07 $8.50 $8.90 $8.35 $8.85 $8.85 186,320
2018-08-06 $8.05 $8.40 $7.90 $8.35 $8.35 95,691
2018-08-03 $8.30 $8.30 $7.70 $7.85 $7.85 175,155
2018-08-02 $7.15 $7.45 $7.15 $7.40 $7.40 42,155
2018-08-01 $7.25 $7.35 $7.20 $7.20 $7.20 21,325
2018-07-31 $7.35 $7.40 $7.25 $7.25 $7.25 14,349
2018-07-30 $7.30 $7.45 $7.30 $7.30 $7.30 28,490
2018-07-27 $7.35 $7.45 $7.30 $7.40 $7.40 16,961
2018-07-26 $7.45 $7.45 $7.30 $7.40 $7.40 16,965
2018-07-25 $7.25 $7.55 $7.25 $7.35 $7.35 35,993
2018-07-24 $7.35 $7.55 $7.35 $7.35 $7.35 46,804
2018-07-23 $7.30 $7.55 $7.23 $7.45 $7.45 33,028
2018-07-20 $7.80 $7.90 $7.35 $7.35 $7.35 24,088
2018-07-19 $7.80 $8.00 $7.75 $7.85 $7.85 29,614
2018-07-18 $8.00 $8.00 $7.85 $7.90 $7.90 33,500
2018-07-17 $7.75 $7.90 $7.71 $7.90 $7.90 58,306
2018-07-16 $7.40 $7.68 $7.40 $7.65 $7.65 79,341
2018-07-13 $7.30 $7.40 $7.15 $7.30 $7.30 26,621
2018-07-12 $7.35 $7.35 $7.20 $7.25 $7.25 13,175
2018-07-11 $7.50 $7.50 $7.35 $7.35 $7.35 3,474
2018-07-10 $7.35 $7.55 $7.35 $7.50 $7.50 25,618
2018-07-09 $7.35 $7.48 $7.35 $7.40 $7.40 30,986
2018-07-06 $7.45 $7.45 $7.25 $7.45 $7.45 23,691
2018-07-05 $7.30 $7.35 $7.15 $7.30 $7.30 27,013
2018-07-03 $7.25 $7.40 $7.20 $7.30 $7.30 14,628
2018-07-02 $7.30 $7.30 $7.05 $7.30 $7.30 17,974
2018-06-29 $7.20 $7.30 $7.20 $7.30 $7.30 11,386
2018-06-28 $7.10 $7.30 $7.05 $7.25 $7.25 19,384
2018-06-27 $7.25 $7.30 $7.05 $7.15 $7.15 24,356
2018-06-26 $6.95 $7.30 $6.95 $7.30 $7.30 43,673
2018-06-25 $7.00 $7.05 $6.95 $6.95 $6.95 32,761
2018-06-22 $7.20 $7.20 $7.05 $7.10 $7.10 37,888
2018-06-21 $7.25 $7.25 $7.15 $7.20 $7.20 26,561
2018-06-20 $7.15 $7.20 $7.05 $7.20 $7.20 34,101
2018-06-19 $7.05 $7.15 $7.00 $7.05 $7.05 33,470
2018-06-18 $7.10 $7.10 $7.00 $7.10 $7.10 23,481
2018-06-15 $7.10 $7.20 $7.05 $7.10 $7.10 10,367
2018-06-14 $7.10 $7.15 $7.05 $7.05 $7.05 13,691
2018-06-13 $7.20 $7.20 $7.10 $7.15 $7.15 28,917
2018-06-12 $7.08 $7.15 $7.05 $7.08 $7.08 26,839
2018-06-11 $7.05 $7.15 $7.05 $7.05 $7.05 39,885
2018-06-08 $7.12 $7.15 $7.10 $7.10 $7.10 22,710
2018-06-07 $7.25 $7.25 $7.05 $7.15 $7.15 28,590
2018-06-06 $7.30 $7.30 $7.15 $7.15 $7.15 27,443
2018-06-05 $7.30 $7.35 $7.25 $7.30 $7.30 13,133
2018-06-04 $7.15 $7.40 $7.15 $7.30 $7.30 22,048
2018-06-01 $7.45 $7.55 $7.25 $7.35 $7.35 60,587
2018-05-31 $7.62 $7.62 $7.40 $7.45 $7.45 24,692
2018-05-30 $7.60 $7.75 $7.40 $7.45 $7.45 36,711
2018-05-29 $7.85 $7.85 $7.35 $7.50 $7.50 70,773
2018-05-25 $7.45 $7.85 $7.45 $7.80 $7.80 60,635
2018-05-24 $7.55 $7.55 $7.25 $7.55 $7.55 50,532
2018-05-23 $7.20 $7.50 $7.10 $7.50 $7.50 85,964
2018-05-22 $6.85 $7.00 $6.85 $7.00 $7.00 44,908
2018-05-21 $6.80 $6.90 $6.75 $6.85 $6.85 34,365
2018-05-18 $6.80 $6.90 $6.75 $6.85 $6.85 41,100
2018-05-17 $6.70 $6.90 $6.70 $6.80 $6.80 25,705
2018-05-16 $6.80 $6.88 $6.75 $6.80 $6.80 57,467
2018-05-15 $6.85 $6.90 $6.75 $6.85 $6.85 43,677
2018-05-14 $7.05 $7.15 $6.80 $6.90 $6.90 92,269
2018-05-11 $7.30 $7.30 $7.10 $7.15 $7.15 28,642
2018-05-10 $7.35 $7.45 $7.24 $7.30 $7.30 46,750
2018-05-09 $7.50 $7.57 $7.30 $7.35 $7.35 29,503
2018-05-08 $7.30 $7.55 $7.25 $7.55 $7.55 51,108
2018-05-07 $7.50 $7.50 $7.30 $7.35 $7.35 47,400
2018-05-04 $7.70 $7.80 $7.20 $7.25 $7.25 81,569
2018-05-03 $7.60 $7.60 $7.20 $7.30 $7.30 53,295
2018-05-02 $7.30 $7.55 $7.20 $7.55 $7.55 62,948
2018-05-01 $7.15 $7.30 $7.10 $7.25 $7.25 42,280
2018-04-30 $7.20 $7.25 $7.05 $7.20 $7.20 51,855
2018-04-27 $7.30 $7.30 $7.05 $7.20 $7.20 45,519
2018-04-26 $7.25 $7.29 $7.10 $7.20 $7.20 33,107
2018-04-25 $7.15 $7.25 $7.05 $7.20 $7.20 37,995
2018-04-24 $7.10 $7.35 $6.95 $7.15 $7.15 52,849
2018-04-23 $7.20 $7.25 $7.01 $7.15 $7.15 62,860
2018-04-20 $7.05 $7.20 $7.00 $7.20 $7.20 35,172
2018-04-19 $7.25 $7.25 $6.95 $7.00 $7.00 75,400
2018-04-18 $7.40 $7.40 $7.11 $7.25 $7.25 60,766
2018-04-17 $7.25 $7.45 $7.25 $7.30 $7.30 78,089
2018-04-16 $7.25 $7.50 $7.05 $7.35 $7.35 140,472
2018-04-13 $6.30 $7.45 $6.30 $7.35 $7.35 770,503
2018-04-12 $6.40 $6.50 $6.25 $6.30 $6.30 113,369
2018-04-11 $6.20 $6.45 $6.17 $6.40 $6.40 72,247
2018-04-10 $6.05 $6.35 $5.98 $6.30 $6.30 207,817
2018-04-09 $6.05 $6.20 $5.75 $5.90 $5.90 361,112
2018-04-06 $6.65 $6.70 $6.50 $6.63 $6.63 23,692
2018-04-05 $6.65 $6.75 $6.50 $6.70 $6.70 59,535
2018-04-04 $6.55 $6.70 $6.55 $6.65 $6.65 139,224
2018-04-03 $6.75 $6.80 $6.60 $6.60 $6.60 61,443
2018-04-02 $6.60 $6.98 $6.55 $6.75 $6.75 74,889
2018-03-29 $6.65 $7.00 $6.40 $6.65 $6.65 71,594
2018-03-28 $6.70 $6.73 $6.50 $6.65 $6.65 123,416
2018-03-27 $7.10 $7.23 $6.75 $6.75 $6.75 134,277
2018-03-26 $7.20 $7.55 $7.10 $7.10 $7.10 112,875
2018-03-23 $7.70 $7.70 $7.25 $7.25 $7.25 105,086
2018-03-22 $8.00 $8.10 $7.70 $7.75 $7.75 59,866
2018-03-21 $8.10 $8.22 $7.95 $8.00 $8.00 34,305
2018-03-20 $8.12 $8.25 $8.10 $8.15 $8.15 57,416
2018-03-19 $8.05 $8.25 $8.00 $8.20 $8.20 88,276
2018-03-16 $8.45 $8.55 $8.35 $8.35 $8.35 57,036
2018-03-15 $7.90 $8.55 $7.75 $8.40 $8.40 102,730
2018-03-14 $8.05 $8.30 $7.80 $7.85 $7.85 81,987
2018-03-13 $8.45 $8.68 $7.81 $8.05 $8.05 185,829
2018-03-12 $8.80 $8.80 $8.10 $8.45 $8.45 174,657
2018-03-09 $8.70 $8.95 $8.40 $8.65 $8.65 218,897
2018-03-08 $7.95 $8.05 $7.75 $8.05 $8.05 62,551
2018-03-07 $7.50 $8.00 $7.40 $7.85 $7.85 53,824
2018-03-06 $7.75 $7.79 $7.51 $7.55 $7.55 69,693
2018-03-05 $7.55 $7.80 $7.55 $7.80 $7.80 35,870
2018-03-02 $7.50 $7.65 $7.35 $7.50 $7.50 43,879
2018-03-01 $7.65 $7.75 $7.46 $7.60 $7.60 50,177
2018-02-28 $7.75 $7.90 $7.70 $7.70 $7.70 37,996
2018-02-27 $7.80 $7.89 $7.70 $7.80 $7.80 73,507
2018-02-26 $7.60 $7.95 $7.60 $7.80 $7.80 75,558
2018-02-23 $7.65 $7.80 $7.50 $7.65 $7.65 96,877
2018-02-22 $7.85 $7.85 $7.50 $7.50 $7.50 47,485
2018-02-21 $7.85 $7.95 $7.75 $7.85 $7.85 31,661
2018-02-20 $7.80 $8.00 $7.55 $7.90 $7.90 70,892
2018-02-16 $8.00 $8.00 $7.85 $7.85 $7.85 17,752
2018-02-15 $7.90 $8.03 $7.85 $8.00 $8.00 33,228
2018-02-14 $7.85 $8.10 $7.85 $8.00 $8.00 27,413
2018-02-13 $7.90 $8.10 $7.75 $7.85 $7.85 34,288
2018-02-12 $7.65 $8.00 $7.65 $7.80 $7.80 55,943
2018-02-09 $7.60 $7.85 $7.31 $7.60 $7.60 96,281
2018-02-08 $8.05 $8.05 $7.65 $7.70 $7.70 45,612
2018-02-07 $8.30 $8.30 $8.02 $8.05 $8.05 56,970
2018-02-06 $7.75 $8.35 $7.75 $8.20 $8.20 52,562
2018-02-05 $8.70 $8.79 $7.55 $8.20 $8.20 130,507
2018-02-02 $8.95 $9.05 $8.75 $8.85 $8.85 56,358
2018-02-01 $8.75 $9.10 $8.75 $9.00 $9.00 55,670
2018-01-31 $8.95 $8.95 $8.70 $8.85 $8.85 31,302
2018-01-30 $8.95 $9.00 $8.80 $8.90 $8.90 27,351
2018-01-29 $9.15 $9.15 $8.85 $9.00 $9.00 40,363
2018-01-26 $8.70 $9.05 $8.60 $9.05 $9.05 78,682
2018-01-25 $8.95 $9.00 $8.60 $8.70 $8.70 68,410
2018-01-24 $9.00 $9.05 $8.75 $8.95 $8.95 73,383
2018-01-23 $8.95 $9.05 $8.85 $9.00 $9.00 49,081
2018-01-22 $8.85 $9.00 $8.75 $9.00 $9.00 47,789
2018-01-19 $8.95 $9.20 $8.90 $9.10 $9.10 46,759
2018-01-18 $9.10 $9.20 $8.80 $8.95 $8.95 29,458
2018-01-17 $8.55 $9.10 $8.55 $9.10 $9.10 66,078
2018-01-16 $9.20 $9.35 $8.55 $8.60 $8.60 86,273
2018-01-12 $9.05 $9.05 $8.70 $8.90 $8.90 57,791
2018-01-11 $9.20 $9.30 $8.95 $9.00 $9.00 63,651
2018-01-10 $9.25 $9.25 $8.85 $9.10 $9.10 33,107
2018-01-09 $9.30 $9.50 $9.15 $9.25 $9.25 104,067
2018-01-08 $9.15 $9.40 $9.08 $9.30 $9.30 159,289
2018-01-05 $9.25 $9.25 $8.85 $9.10 $9.10 35,914
2018-01-04 $9.25 $9.30 $8.95 $9.10 $9.10 43,158
2018-01-03 $8.70 $9.25 $8.70 $9.20 $9.20 65,761
2018-01-02 $8.75 $8.80 $8.65 $8.75 $8.75 54,842
2017-12-29 $8.55 $8.65 $8.40 $8.65 $8.65 53,752
2017-12-28 $8.65 $8.70 $8.52 $8.65 $8.65 23,342
2017-12-27 $8.55 $8.65 $8.40 $8.65 $8.65 40,527
2017-12-26 $8.75 $8.75 $8.50 $8.53 $8.53 48,865
2017-12-22 $8.75 $9.00 $8.60 $8.80 $8.80 65,018
2017-12-21 $8.80 $8.91 $8.55 $8.55 $8.55 59,290
2017-12-20 $9.05 $9.20 $8.80 $8.85 $8.85 62,521
2017-12-19 $9.05 $9.27 $9.00 $9.00 $9.00 35,350
2017-12-18 $9.20 $9.25 $8.65 $9.05 $9.05 84,039
2017-12-15 $8.85 $8.90 $8.55 $8.65 $8.65 51,679
2017-12-14 $8.93 $9.00 $8.50 $8.70 $8.70 58,208
2017-12-13 $8.50 $8.95 $8.45 $8.70 $8.70 81,216
2017-12-12 $8.55 $8.59 $8.35 $8.35 $8.35 43,519
2017-12-11 $8.55 $8.60 $8.40 $8.60 $8.60 67,596
2017-12-08 $8.75 $8.80 $8.55 $8.60 $8.60 64,570
2017-12-07 $8.70 $8.85 $8.70 $8.80 $8.80 35,292
2017-12-06 $8.90 $8.90 $8.30 $8.70 $8.70 47,852
2017-12-05 $8.45 $8.80 $8.45 $8.65 $8.65 43,774
2017-12-04 $8.90 $9.10 $8.43 $8.45 $8.45 99,991
2017-12-01 $8.75 $9.00 $8.50 $8.95 $8.95 55,017
2017-11-30 $8.90 $9.00 $8.70 $8.70 $8.70 30,714
2017-11-29 $9.30 $9.35 $8.75 $8.95 $8.95 63,256
2017-11-28 $9.10 $9.30 $8.95 $9.30 $9.30 43,279
2017-11-27 $9.30 $9.50 $9.00 $9.00 $9.00 100,789
2017-11-24 $9.30 $9.60 $9.20 $9.50 $9.50 50,319
2017-11-22 $9.35 $9.55 $9.11 $9.30 $9.30 99,991
2017-11-21 $9.40 $9.79 $9.25 $9.40 $9.40 188,272
2017-11-20 $9.15 $9.35 $9.05 $9.25 $9.25 94,431
2017-11-17 $9.30 $9.65 $9.03 $9.20 $9.20 76,213
2017-11-16 $9.10 $9.35 $8.90 $9.35 $9.35 101,455
2017-11-15 $8.50 $9.00 $8.30 $9.00 $9.00 69,202
2017-11-14 $9.10 $9.15 $8.60 $8.60 $8.60 87,593
2017-11-13 $8.75 $9.30 $8.69 $9.20 $9.20 140,110
2017-11-10 $8.35 $8.90 $8.35 $8.85 $8.85 86,843
2017-11-09 $8.65 $8.70 $8.25 $8.40 $8.40 117,999
2017-11-08 $9.00 $9.15 $8.65 $8.85 $8.85 110,921
2017-11-07 $8.30 $9.60 $8.30 $8.90 $8.90 248,403
2017-11-06 $8.00 $8.35 $7.90 $8.20 $8.20 156,984
2017-11-03 $8.00 $8.35 $7.70 $8.10 $8.10 115,305
2017-11-02 $8.35 $8.45 $8.05 $8.05 $8.05 145,943
2017-11-01 $8.60 $8.60 $8.45 $8.50 $8.50 79,090
2017-10-31 $8.60 $8.65 $8.55 $8.60 $8.60 149,150
2017-10-30 $8.75 $8.99 $8.50 $8.55 $8.55 124,659
2017-10-27 $8.75 $8.90 $8.45 $8.85 $8.85 112,524
2017-10-26 $8.50 $8.85 $8.50 $8.65 $8.65 139,200
2017-10-25 $8.75 $9.05 $8.40 $8.50 $8.50 335,060
2017-10-24 $9.00 $9.00 $8.75 $8.75 $8.75 153,330
2017-10-23 $9.30 $9.35 $8.95 $8.95 $8.95 241,117
2017-10-20 $9.70 $9.70 $8.90 $8.94 $8.94 312,111
2017-10-19 $9.75 $9.75 $9.25 $9.55 $9.55 193,736
2017-10-18 $9.55 $9.75 $9.55 $9.70 $9.70 152,884
2017-10-17 $9.70 $9.85 $9.61 $9.65 $9.65 177,925
2017-10-16 $9.80 $10.05 $9.61 $9.70 $9.70 452,453
2017-10-13 $9.55 $9.90 $9.55 $9.65 $9.65 234,092
2017-10-12 $9.95 $10.03 $9.65 $9.65 $9.65 193,426
2017-10-11 $9.90 $10.20 $9.77 $9.90 $9.90 293,040
2017-10-10 $9.80 $10.15 $9.58 $9.90 $9.90 359,479
2017-10-09 $9.55 $10.25 $9.40 $9.50 $9.50 696,719
2017-10-06 $8.60 $8.80 $8.45 $8.50 $8.50 103,976
2017-10-05 $8.45 $8.65 $8.40 $8.53 $8.53 105,012
2017-10-04 $8.10 $8.35 $8.06 $8.35 $8.35 33,667
2017-10-03 $8.35 $8.45 $7.99 $8.05 $8.05 68,953
2017-10-02 $8.30 $8.55 $8.29 $8.30 $8.30 89,404
2017-09-29 $8.40 $8.40 $8.20 $8.30 $8.30 31,959
2017-09-28 $8.35 $8.40 $8.23 $8.40 $8.40 76,075
2017-09-27 $8.30 $8.45 $8.20 $8.30 $8.30 63,303
2017-09-26 $8.20 $8.35 $8.15 $8.34 $8.34 33,674
2017-09-25 $8.25 $8.25 $8.20 $8.25 $8.25 35,104
2017-09-22 $8.10 $8.25 $8.10 $8.20 $8.20 23,454
2017-09-21 $8.05 $8.10 $8.05 $8.10 $8.10 10,478
2017-09-20 $8.10 $8.15 $7.98 $8.10 $8.10 20,223
2017-09-19 $7.96 $8.15 $7.95 $8.05 $8.05 16,268
2017-09-18 $7.95 $8.00 $7.85 $7.95 $7.95 53,177
2017-09-15 $7.65 $7.95 $7.56 $7.95 $7.95 57,851
2017-09-14 $7.60 $7.65 $7.43 $7.65 $7.65 37,336
2017-09-13 $7.60 $7.65 $7.55 $7.55 $7.55 14,009
2017-09-12 $7.55 $7.66 $7.45 $7.55 $7.55 39,720
2017-09-11 $7.70 $7.70 $7.35 $7.45 $7.45 48,927
2017-09-08 $7.60 $7.60 $7.35 $7.53 $7.53 22,870
2017-09-07 $7.55 $7.65 $7.41 $7.60 $7.60 40,380
2017-09-06 $7.55 $7.60 $7.34 $7.50 $7.50 32,616
2017-09-05 $7.65 $7.70 $7.40 $7.55 $7.55 33,324
2017-09-01 $7.55 $7.70 $7.45 $7.60 $7.60 21,313
2017-08-31 $7.40 $7.65 $7.35 $7.55 $7.55 27,800
2017-08-30 $7.35 $7.70 $7.30 $7.60 $7.60 39,779
2017-08-29 $7.10 $7.39 $7.10 $7.35 $7.35 19,130
2017-08-28 $7.15 $7.20 $7.00 $7.10 $7.10 48,522
2017-08-25 $7.20 $7.38 $7.05 $7.20 $7.20 15,311
2017-08-24 $7.10 $7.30 $7.03 $7.15 $7.15 22,030
2017-08-23 $6.75 $7.10 $6.75 $7.00 $7.00 35,761
2017-08-22 $6.95 $7.09 $6.80 $6.85 $6.85 45,161
2017-08-21 $7.00 $7.05 $6.80 $6.95 $6.95 47,103
2017-08-18 $6.90 $7.05 $6.80 $6.95 $6.95 54,376
2017-08-17 $6.85 $6.95 $6.75 $6.90 $6.90 81,969
2017-08-16 $7.35 $7.35 $7.00 $7.00 $7.00 59,659
2017-08-15 $7.65 $7.65 $7.20 $7.35 $7.35 26,195
2017-08-14 $7.35 $7.50 $7.25 $7.50 $7.50 38,252
2017-08-11 $6.85 $7.40 $6.85 $7.25 $7.25 45,139
2017-08-10 $7.40 $7.40 $6.70 $6.75 $6.75 93,523
2017-08-09 $7.70 $7.80 $7.40 $7.40 $7.40 38,387
2017-08-08 $7.60 $7.95 $7.44 $7.70 $7.70 101,250
2017-08-07 $6.75 $7.60 $6.58 $7.50 $7.50 108,133
2017-08-04 $7.40 $7.50 $6.40 $7.10 $7.10 196,779
2017-08-03 $8.50 $8.54 $7.90 $8.10 $8.10 91,185
2017-08-02 $8.90 $8.90 $8.11 $8.45 $8.45 78,296
2017-08-01 $8.85 $9.45 $8.70 $8.70 $8.70 90,504
2017-07-31 $8.70 $9.15 $8.30 $8.70 $8.70 147,541
2017-07-28 $8.60 $8.75 $8.15 $8.50 $8.50 51,749
2017-07-27 $9.05 $9.50 $8.45 $8.50 $8.50 220,948
2017-07-26 $8.45 $9.03 $8.37 $8.78 $8.78 140,059
2017-07-25 $8.30 $8.65 $8.24 $8.35 $8.35 104,564
2017-07-24 $7.60 $8.30 $7.41 $8.20 $8.20 167,386
2017-07-21 $7.30 $7.80 $7.16 $7.60 $7.60 86,197
2017-07-20 $7.75 $7.75 $7.05 $7.35 $7.35 84,975
2017-07-19 $7.90 $7.90 $7.75 $7.80 $7.80 48,294
2017-07-18 $7.55 $7.95 $7.46 $7.85 $7.85 98,786
2017-07-17 $7.45 $7.55 $7.36 $7.55 $7.55 102,382
2017-07-14 $6.90 $7.30 $6.80 $7.26 $7.26 120,569
2017-07-13 $6.95 $7.05 $6.80 $6.90 $6.90 265,976
2017-07-12 $7.00 $7.15 $6.56 $6.85 $6.85 276,203
2017-07-11 $6.75 $7.20 $6.70 $6.95 $6.95 511,489
2017-07-10 $6.65 $6.80 $6.65 $6.75 $6.75 46,447
2017-07-07 $6.58 $6.75 $6.55 $6.75 $6.75 16,317
2017-07-06 $6.70 $6.73 $6.50 $6.55 $6.55 59,278
2017-07-05 $6.60 $6.80 $6.55 $6.70 $6.70 58,464
2017-07-03 $6.70 $6.75 $6.60 $6.60 $6.60 47,261
2017-06-30 $6.80 $7.00 $6.65 $6.65 $6.65 31,781
2017-06-29 $7.00 $7.00 $6.64 $6.70 $6.70 99,330
2017-06-28 $6.85 $7.00 $6.75 $6.90 $6.90 56,019
2017-06-27 $7.20 $7.25 $6.85 $6.85 $6.85 100,106
2017-06-26 $6.95 $7.25 $6.95 $7.10 $7.10 56,047
2017-06-23 $7.25 $7.40 $6.90 $7.00 $7.00 91,416
2017-06-22 $7.20 $7.25 $7.10 $7.20 $7.20 54,356
2017-06-21 $7.00 $7.35 $7.00 $7.10 $7.10 83,884
2017-06-20 $7.15 $7.25 $6.60 $7.05 $7.05 166,007
2017-06-19 $6.85 $7.45 $6.85 $7.20 $7.20 111,002
2017-06-16 $7.70 $7.70 $6.80 $6.80 $6.80 157,394
2017-06-15 $7.80 $7.80 $7.26 $7.70 $7.70 100,810
2017-06-14 $8.10 $8.15 $7.50 $7.70 $7.70 102,813
2017-06-13 $8.28 $8.30 $8.10 $8.15 $8.15 109,459
2017-06-12 $8.10 $8.30 $8.06 $8.25 $8.25 77,961
2017-06-09 $8.75 $8.95 $8.05 $8.15 $8.15 108,494
2017-06-08 $8.20 $8.70 $8.12 $8.70 $8.70 196,611
2017-06-07 $8.10 $8.35 $8.10 $8.15 $8.15 65,441
2017-06-06 $7.90 $8.20 $7.90 $8.10 $8.10 51,425
2017-06-05 $8.25 $8.39 $8.00 $8.00 $8.00 74,219
2017-06-02 $8.30 $8.35 $8.15 $8.21 $8.21 38,149
2017-06-01 $8.25 $8.70 $8.06 $8.25 $8.25 146,923
2017-05-31 $8.10 $8.50 $7.81 $8.30 $8.30 185,189
2017-05-30 $7.50 $8.35 $7.50 $8.05 $8.05 197,513
2017-05-26 $7.40 $7.73 $7.10 $7.70 $7.70 95,252
2017-05-25 $8.00 $8.00 $7.30 $7.50 $7.50 127,833
2017-05-24 $8.05 $8.05 $7.70 $7.70 $7.70 50,896
2017-05-23 $8.00 $8.00 $7.85 $8.00 $8.00 30,392
2017-05-22 $8.00 $8.00 $7.75 $7.95 $7.95 73,124
2017-05-19 $8.10 $8.20 $7.70 $8.00 $8.00 74,225
2017-05-18 $8.20 $8.25 $8.05 $8.20 $8.20 93,230
2017-05-17 $8.15 $8.23 $7.65 $8.11 $8.11 139,113
2017-05-16 $7.85 $8.35 $7.85 $8.19 $8.19 160,872
2017-05-15 $8.00 $8.28 $7.51 $7.80 $7.80 226,019
2017-05-12 $7.95 $8.00 $7.75 $7.90 $7.90 135,103
2017-05-11 $7.60 $7.95 $7.35 $7.85 $7.85 88,366
2017-05-10 $7.60 $7.82 $7.46 $7.65 $7.65 57,432
2017-05-09 $7.70 $8.00 $7.55 $7.65 $7.65 142,897
2017-05-08 $7.40 $7.95 $7.30 $7.70 $7.70 243,010
2017-05-05 $7.50 $7.80 $7.11 $7.30 $7.30 321,589
2017-05-04 $7.00 $7.20 $6.90 $7.20 $7.20 95,600
2017-05-03 $7.10 $7.10 $6.85 $7.00 $7.00 47,858
2017-05-02 $7.15 $7.30 $6.70 $7.10 $7.10 73,275
2017-05-01 $7.10 $7.15 $7.05 $7.05 $7.05 43,141
2017-04-28 $7.05 $7.05 $6.73 $6.95 $6.95 48,050
2017-04-27 $6.95 $7.25 $6.95 $7.05 $7.05 100,326
2017-04-26 $7.00 $7.05 $6.90 $7.00 $7.00 66,468
2017-04-25 $7.00 $7.25 $6.75 $7.05 $7.05 111,990
2017-04-24 $6.90 $7.00 $6.61 $7.00 $7.00 88,272
2017-04-21 $6.35 $7.00 $6.35 $6.55 $6.55 90,026
2017-04-20 $6.25 $6.70 $6.25 $6.40 $6.40 43,326
2017-04-19 $6.20 $6.25 $6.20 $6.25 $6.25 6,993
2017-04-18 $6.25 $6.25 $6.00 $6.10 $6.10 25,145
2017-04-17 $6.30 $6.33 $6.12 $6.15 $6.15 7,731
2017-04-13 $6.30 $6.30 $6.25 $6.28 $6.28 11,403
2017-04-12 $6.20 $6.30 $6.10 $6.30 $6.30 17,919
2017-04-11 $6.25 $6.31 $6.15 $6.20 $6.20 16,735
2017-04-10 $6.30 $6.35 $6.00 $6.35 $6.35 32,830
2017-04-07 $6.10 $6.35 $6.10 $6.20 $6.20 12,440
2017-04-06 $6.04 $6.30 $5.96 $6.25 $6.25 49,528
2017-04-05 $6.27 $6.45 $6.00 $6.05 $6.05 58,532
2017-04-04 $6.35 $6.38 $6.10 $6.25 $6.25 64,986
2017-04-03 $6.30 $6.70 $6.25 $6.25 $6.25 170,635
2017-03-31 $6.41 $6.45 $6.30 $6.40 $6.40 16,669
2017-03-30 $6.35 $6.45 $6.30 $6.35 $6.35 11,522
2017-03-29 $6.40 $6.45 $6.30 $6.40 $6.40 13,112
2017-03-28 $6.40 $6.45 $6.06 $6.35 $6.35 26,618
2017-03-27 $6.35 $6.45 $6.17 $6.35 $6.35 36,537
2017-03-24 $5.95 $6.30 $5.95 $6.30 $6.30 38,180
2017-03-23 $6.05 $6.05 $5.95 $6.00 $6.00 33,068
2017-03-22 $5.65 $6.10 $5.65 $6.04 $6.04 60,985
2017-03-21 $6.25 $6.25 $5.55 $5.80 $5.80 88,208
2017-03-20 $6.30 $6.50 $6.15 $6.26 $6.26 49,496
2017-03-17 $6.45 $6.51 $6.10 $6.40 $6.40 62,346
2017-03-16 $6.30 $6.55 $6.20 $6.30 $6.30 22,489
2017-03-15 $6.40 $6.75 $6.31 $6.35 $6.35 91,959
2017-03-14 $6.25 $6.45 $6.06 $6.40 $6.40 40,186
2017-03-13 $6.60 $6.75 $6.05 $6.35 $6.35 242,858
2017-03-10 $6.15 $6.85 $6.05 $6.50 $6.50 564,515
2017-03-09 $5.05 $5.10 $4.85 $4.90 $4.90 57,422
2017-03-08 $4.90 $5.25 $4.89 $5.00 $5.00 15,786
2017-03-07 $4.97 $5.00 $4.90 $4.90 $4.90 5,203
2017-03-06 $5.20 $5.25 $4.75 $5.00 $5.00 21,955
2017-03-03 $5.30 $5.30 $5.18 $5.18 $5.18 8,167
2017-03-02 $5.00 $5.30 $4.90 $5.25 $5.25 26,928
2017-03-01 $5.00 $5.15 $4.80 $4.90 $4.90 64,627
2017-02-28 $5.15 $5.15 $4.95 $4.95 $4.95 8,836
2017-02-27 $5.05 $5.15 $5.05 $5.13 $5.13 8,659
2017-02-24 $4.75 $5.00 $4.75 $5.00 $5.00 11,515
2017-02-23 $4.85 $4.95 $4.75 $4.85 $4.85 16,467
2017-02-22 $5.05 $5.05 $4.90 $4.90 $4.90 3,659
2017-02-21 $4.85 $5.10 $4.85 $5.05 $5.05 2,965
2017-02-17 $5.00 $5.10 $4.90 $5.00 $5.00 1,624
2017-02-16 $4.95 $5.05 $4.95 $5.00 $5.00 20,498
2017-02-15 $4.95 $4.95 $4.90 $4.95 $4.95 2,435
2017-02-14 $4.93 $4.95 $4.87 $4.95 $4.95 9,426
2017-02-13 $4.85 $4.95 $4.85 $4.90 $4.90 7,027
2017-02-10 $4.85 $4.93 $4.80 $4.80 $4.80 19,236
2017-02-09 $4.91 $5.00 $4.91 $5.00 $5.00 10,440
2017-02-08 $5.20 $5.25 $4.95 $4.95 $4.95 56,892
2017-02-07 $4.64 $5.13 $4.64 $5.10 $5.10 77,057
2017-02-06 $4.60 $4.70 $4.60 $4.68 $4.68 5,066
2017-02-03 $4.70 $4.70 $4.60 $4.60 $4.60 5,372
2017-02-02 $4.65 $4.65 $4.60 $4.65 $4.65 1,531
2017-02-01 $4.61 $4.61 $4.50 $4.59 $4.59 15,276
2017-01-31 $4.60 $4.70 $4.60 $4.70 $4.70 13,700
2017-01-30 $4.60 $4.65 $4.52 $4.60 $4.60 1,882
2017-01-27 $4.60 $4.60 $4.60 $4.60 $4.60 35
2017-01-26 $4.70 $4.70 $4.60 $4.60 $4.60 1,321
2017-01-25 $4.54 $4.60 $4.50 $4.55 $4.55 2,438
2017-01-24 $4.60 $4.60 $4.55 $4.55 $4.55 13,623
2017-01-23 $4.65 $4.65 $4.58 $4.58 $4.58 6,487
2017-01-20 $4.60 $4.65 $4.55 $4.55 $4.55 1,058
2017-01-19 $4.70 $4.70 $4.55 $4.55 $4.55 3,545
2017-01-18 $4.70 $4.70 $4.61 $4.65 $4.65 1,814
2017-01-17 $4.70 $4.70 $4.60 $4.70 $4.70 1,350
2017-01-13 $4.59 $4.70 $4.57 $4.70 $4.70 8,080
2017-01-12 $4.60 $4.75 $4.60 $4.60 $4.60 4,856
2017-01-11 $4.50 $4.60 $4.50 $4.60 $4.60 808
2017-01-10 $4.30 $4.50 $4.30 $4.50 $4.50 3,286
2017-01-09 $4.53 $4.60 $4.35 $4.35 $4.35 21,131
2017-01-06 $4.50 $4.50 $4.45 $4.45 $4.45 12,394
2017-01-05 $4.65 $4.70 $4.60 $4.60 $4.60 2,021
2017-01-04 $4.59 $4.75 $4.59 $4.70 $4.70 3,476
2017-01-03 $4.50 $4.60 $4.45 $4.60 $4.60 18,422
2016-12-30 $4.45 $4.60 $4.35 $4.60 $4.60 10,227
2016-12-29 $4.60 $4.60 $4.50 $4.55 $4.55 5,961
2016-12-28 $4.65 $4.70 $4.55 $4.55 $4.55 17,848
2016-12-27 $4.73 $4.75 $4.73 $4.75 $4.75 3,336
2016-12-23 $4.65 $4.75 $4.60 $4.75 $4.75 4,713
2016-12-22 $4.58 $4.70 $4.55 $4.65 $4.65 4,531
2016-12-21 $4.65 $4.75 $4.60 $4.60 $4.60 1,005
2016-12-20 $4.55 $4.65 $4.55 $4.65 $4.65 4,017
2016-12-19 $4.50 $4.60 $4.40 $4.55 $4.55 3,975
2016-12-16 $4.70 $4.70 $4.50 $4.50 $4.50 7,919
2016-12-15 $4.60 $4.75 $4.55 $4.70 $4.70 20,924
2016-12-14 $4.60 $4.60 $4.51 $4.51 $4.51 3,061
2016-12-13 $4.45 $4.60 $4.45 $4.60 $4.60 16,653
2016-12-12 $4.40 $4.40 $4.35 $4.35 $4.35 9,078
2016-12-09 $4.30 $4.45 $4.26 $4.30 $4.30 55,366
2016-12-08 $4.16 $4.30 $4.15 $4.15 $4.15 89,894
2016-12-07 $4.19 $4.33 $4.13 $4.20 $4.20 10,175
2016-12-06 $4.24 $4.25 $4.15 $4.15 $4.15 3,807
2016-12-05 $4.25 $4.25 $4.05 $4.25 $4.25 9,117
2016-12-02 $4.30 $4.35 $4.25 $4.25 $4.25 3,105
2016-12-01 $4.40 $4.45 $4.30 $4.30 $4.30 9,849
2016-11-30 $4.35 $4.45 $4.35 $4.40 $4.40 1,891
2016-11-29 $4.40 $4.40 $4.25 $4.35 $4.35 11,488
2016-11-28 $4.50 $4.50 $4.30 $4.50 $4.50 23,516
2016-11-25 $4.50 $4.50 $4.45 $4.45 $4.45 2,357
2016-11-23 $4.20 $4.50 $4.20 $4.50 $4.50 27,778
2016-11-22 $4.25 $4.25 $4.20 $4.25 $4.25 3,624
2016-11-21 $4.05 $4.20 $4.03 $4.20 $4.20 40,091
2016-11-18 $4.00 $4.05 $4.00 $4.05 $4.05 109,354
2016-11-17 $4.00 $4.05 $3.90 $3.95 $3.95 32,107
2016-11-16 $4.05 $4.05 $4.00 $4.00 $4.00 401
2016-11-15 $3.95 $3.95 $3.95 $3.95 $3.95 3,119
2016-11-14 $3.85 $4.00 $3.85 $4.00 $4.00 6,015
2016-11-11 $3.95 $4.00 $3.95 $3.95 $3.95 701
2016-11-10 $3.94 $4.00 $3.85 $3.95 $3.95 9,851
2016-11-09 $3.90 $4.00 $3.90 $3.95 $3.95 4,830
2016-11-08 $3.90 $4.00 $3.90 $4.00 $4.00 376
2016-11-07 $3.85 $4.00 $3.85 $3.99 $3.99 18,338
2016-11-04 $3.85 $4.05 $3.85 $3.95 $3.95 12,400
2016-11-03 $3.85 $4.05 $3.85 $3.95 $3.95 9,495
2016-11-02 $3.85 $3.85 $3.80 $3.83 $3.83 7,185
2016-11-01 $4.10 $4.10 $3.85 $3.85 $3.85 6,996
2016-10-31 $3.90 $4.15 $3.90 $4.05 $4.05 19,139
2016-10-28 $3.87 $4.01 $3.85 $3.98 $3.98 8,988
2016-10-27 $3.93 $3.93 $3.90 $3.91 $3.91 6,810
2016-10-26 $3.90 $3.90 $3.85 $3.86 $3.86 880
2016-10-25 $3.90 $4.00 $3.90 $3.92 $3.92 2,290
2016-10-24 $3.91 $3.96 $3.90 $3.94 $3.94 7,524
2016-10-21 $3.93 $3.94 $3.93 $3.94 $3.94 1,300
2016-10-20 $4.08 $4.08 $3.93 $3.94 $3.94 8,737
2016-10-19 $4.09 $4.10 $3.90 $4.05 $4.05 31,496
2016-10-18 $3.92 $4.09 $3.83 $3.99 $3.99 26,631
2016-10-17 $3.96 $3.98 $3.85 $3.93 $3.93 3,590
2016-10-14 $3.84 $4.00 $3.84 $3.90 $3.90 3,826
2016-10-13 $3.85 $3.93 $3.85 $3.90 $3.90 5,129
2016-10-12 $3.93 $3.95 $3.89 $3.89 $3.89 2,882
2016-10-11 $3.89 $3.93 $3.89 $3.93 $3.93 3,872
2016-10-10 $3.95 $3.95 $3.95 $3.95 $3.95 28
2016-10-07 $3.87 $3.95 $3.74 $3.95 $3.95 6,488
2016-10-06 $3.98 $3.98 $3.94 $3.94 $3.94 277
2016-10-05 $3.93 $4.00 $3.93 $3.96 $3.96 3,703
2016-10-04 $4.04 $4.04 $3.91 $3.91 $3.91 3,934
2016-10-03 $4.00 $4.04 $4.00 $4.04 $4.04 1,445
2016-09-30 $3.95 $4.00 $3.89 $4.00 $4.00 2,524
2016-09-29 $3.87 $3.94 $3.87 $3.94 $3.94 1,136
2016-09-28 $4.01 $4.02 $3.95 $3.95 $3.95 6,217
2016-09-27 $3.99 $3.99 $3.99 $3.99 $3.99 183
2016-09-26 $3.99 $3.99 $3.99 $3.99 $3.99 4
2016-09-23 $3.91 $3.99 $3.91 $3.99 $3.99 3,608
2016-09-22 $3.85 $3.85 $3.85 $3.85 $3.85 304
2016-09-21 $3.96 $4.00 $3.89 $3.90 $3.90 8,500
2016-09-20 $3.96 $3.98 $3.96 $3.98 $3.98 6,751
2016-09-19 $3.97 $4.00 $3.87 $3.90 $3.90 4,193
2016-09-16 $3.74 $4.05 $3.74 $4.05 $4.05 26,414
2016-09-15 $3.70 $3.81 $3.68 $3.81 $3.81 5,090
2016-09-14 $3.77 $3.85 $3.69 $3.85 $3.85 10,021
2016-09-13 $3.80 $3.84 $3.77 $3.79 $3.79 15,389
2016-09-12 $3.77 $3.84 $3.72 $3.81 $3.81 6,120
2016-09-09 $3.67 $3.84 $3.65 $3.80 $3.80 14,365
2016-09-08 $3.66 $3.87 $3.66 $3.73 $3.73 4,586
2016-09-07 $3.88 $3.88 $3.69 $3.70 $3.70 8,591
2016-09-06 $3.73 $3.81 $3.65 $3.76 $3.76 11,290
2016-09-02 $3.80 $3.80 $3.73 $3.73 $3.73 497
2016-09-01 $3.75 $3.75 $3.75 $3.75 $3.75 552
2016-08-31 $3.77 $3.87 $3.74 $3.74 $3.74 8,356
2016-08-30 $3.80 $3.85 $3.77 $3.79 $3.79 13,751
2016-08-29 $3.83 $3.94 $3.77 $3.77 $3.77 25,851
2016-08-26 $3.84 $3.90 $3.79 $3.90 $3.90 4,123
2016-08-25 $3.81 $3.90 $3.80 $3.87 $3.87 5,193
2016-08-24 $3.89 $3.96 $3.80 $3.90 $3.90 7,291
2016-08-23 $3.96 $4.00 $3.95 $3.96 $3.96 5,473
2016-08-22 $3.90 $3.98 $3.85 $3.88 $3.88 3,023
2016-08-19 $3.86 $4.00 $3.86 $4.00 $4.00 7,464
2016-08-18 $3.89 $3.90 $3.87 $3.87 $3.87 1,178
2016-08-17 $3.92 $4.02 $3.87 $3.87 $3.87 21,480
2016-08-16 $4.00 $4.03 $3.85 $4.01 $4.01 10,355
2016-08-15 $3.93 $4.00 $3.82 $4.00 $4.00 50,878
2016-08-12 $4.05 $4.06 $3.96 $3.96 $3.96 302
2016-08-11 $4.00 $4.00 $3.99 $3.99 $3.99 1,135
2016-08-10 $4.00 $4.06 $3.95 $4.00 $4.00 5,672
2016-08-09 $3.97 $3.99 $3.93 $3.96 $3.96 42,076
2016-08-08 $4.05 $4.05 $4.00 $4.03 $4.03 8,052
2016-08-05 $4.00 $4.06 $3.99 $4.05 $4.05 7,587
2016-08-04 $3.90 $3.90 $3.90 $3.90 $3.90 2,004
2016-08-03 $3.91 $3.92 $3.90 $3.92 $3.92 808
2016-08-02 $3.95 $3.99 $3.94 $3.99 $3.99 1,530
2016-08-01 $3.95 $4.01 $3.95 $3.99 $3.99 6,558
2016-07-29 $3.85 $4.03 $3.85 $3.96 $3.96 22,365
2016-07-28 $3.80 $3.80 $3.80 $3.80 $3.80 100
2016-07-27 $3.80 $3.91 $3.76 $3.80 $3.80 2,797
2016-07-26 $3.82 $3.82 $3.82 $3.82 $3.82 85
2016-07-25 $3.75 $3.87 $3.75 $3.82 $3.82 3,087
2016-07-22 $3.86 $3.86 $3.80 $3.80 $3.80 4,000
2016-07-21 $3.87 $3.87 $3.80 $3.82 $3.82 5,502
2016-07-20 $3.86 $3.96 $3.85 $3.85 $3.85 12,501
2016-07-19 $4.01 $4.09 $3.87 $3.87 $3.87 14,361
2016-07-18 $4.04 $4.04 $3.86 $3.95 $3.95 6,693
2016-07-15 $4.09 $4.14 $4.00 $4.00 $4.00 23,380
2016-07-14 $3.81 $4.15 $3.81 $4.00 $4.00 56,963
2016-07-13 $3.85 $3.87 $3.80 $3.80 $3.80 10,250
2016-07-12 $3.81 $3.95 $3.80 $3.80 $3.80 33,800
2016-07-11 $3.80 $3.80 $3.80 $3.80 $3.80 629
2016-07-08 $3.93 $3.93 $3.84 $3.90 $3.90 4,043
2016-07-07 $3.93 $3.94 $3.89 $3.94 $3.94 604
2016-07-06 $3.81 $3.91 $3.81 $3.82 $3.82 1,627
2016-07-05 $3.92 $3.93 $3.83 $3.88 $3.88 9,350
2016-07-01 $3.83 $3.93 $3.75 $3.89 $3.89 16,959
2016-06-30 $3.89 $3.89 $3.75 $3.81 $3.81 12,410
2016-06-29 $3.80 $3.89 $3.65 $3.76 $3.76 13,542
2016-06-28 $3.91 $3.91 $3.80 $3.80 $3.80 4,856
2016-06-27 $3.99 $3.99 $3.89 $3.90 $3.90 10,448
2016-06-24 $4.00 $4.10 $3.96 $4.10 $4.10 18,948
2016-06-23 $4.02 $4.09 $4.00 $4.02 $4.02 12,072
2016-06-22 $4.00 $4.10 $3.95 $4.00 $4.00 9,356
2016-06-21 $4.04 $4.08 $3.94 $4.01 $4.01 31,129
2016-06-20 $3.98 $4.09 $3.98 $4.02 $4.02 15,730
2016-06-17 $3.92 $4.03 $3.74 $3.89 $3.89 19,426
2016-06-16 $4.12 $4.13 $4.02 $4.06 $4.06 19,111
2016-06-15 $4.04 $4.14 $4.00 $4.10 $4.10 15,946
2016-06-14 $3.98 $4.08 $3.84 $4.08 $4.08 12,961
2016-06-13 $3.97 $3.97 $3.89 $3.97 $3.97 7,424
2016-06-10 $3.83 $3.96 $3.83 $3.95 $3.95 10,018
2016-06-09 $3.84 $3.93 $3.83 $3.93 $3.93 6,558
2016-06-08 $3.90 $3.91 $3.89 $3.90 $3.90 9,603
2016-06-07 $3.81 $3.91 $3.79 $3.91 $3.91 9,584
2016-06-06 $3.71 $3.81 $3.70 $3.81 $3.81 14,018
2016-06-03 $3.76 $3.78 $3.74 $3.78 $3.78 1,620
2016-06-02 $3.61 $3.78 $3.61 $3.72 $3.72 13,955
2016-06-01 $3.62 $3.72 $3.62 $3.66 $3.66 8,180
2016-05-31 $3.78 $3.89 $3.48 $3.51 $3.51 83,012
2016-05-27 $3.86 $3.88 $3.75 $3.79 $3.79 30,866
2016-05-26 $3.74 $3.93 $3.73 $3.93 $3.93 5,623
2016-05-25 $3.89 $3.89 $3.89 $3.89 $3.89 1,557
2016-05-24 $3.70 $3.91 $3.70 $3.91 $3.91 23,409
2016-05-23 $3.85 $3.85 $3.70 $3.81 $3.81 6,438
2016-05-20 $3.88 $3.88 $3.78 $3.78 $3.78 519
2016-05-19 $3.85 $3.90 $3.85 $3.90 $3.90 1,761
2016-05-18 $3.87 $3.98 $3.82 $3.87 $3.87 20,053
2016-05-17 $3.86 $3.96 $3.86 $3.90 $3.90 5,168
2016-05-16 $3.79 $3.96 $3.79 $3.84 $3.84 7,516
2016-05-13 $3.85 $3.85 $3.70 $3.84 $3.84 5,266
2016-05-12 $3.80 $3.93 $3.80 $3.85 $3.85 20,332
2016-05-11 $3.86 $3.95 $3.73 $3.80 $3.80 18,489
2016-05-10 $3.88 $3.88 $3.76 $3.76 $3.76 1,000
2016-05-09 $3.85 $3.89 $3.84 $3.89 $3.89 4,618
2016-05-06 $3.85 $3.98 $3.76 $3.88 $3.88 19,587
2016-05-05 $3.90 $3.97 $3.85 $3.89 $3.89 20,696
2016-05-04 $3.92 $3.95 $3.80 $3.81 $3.81 10,769
2016-05-03 $3.83 $3.93 $3.74 $3.83 $3.83 5,700
2016-05-02 $3.77 $3.95 $3.69 $3.90 $3.90 6,531
2016-04-29 $3.85 $3.87 $3.79 $3.79 $3.79 10,682
2016-04-28 $3.90 $3.92 $3.85 $3.85 $3.85 6,721
2016-04-27 $3.70 $3.97 $3.70 $3.94 $3.94 12,303
2016-04-26 $3.87 $3.87 $3.79 $3.79 $3.79 5,267
2016-04-25 $3.78 $3.87 $3.76 $3.79 $3.79 6,441
2016-04-22 $3.79 $3.87 $3.74 $3.87 $3.87 4,855
2016-04-21 $3.90 $3.97 $3.82 $3.88 $3.88 6,866
2016-04-20 $3.77 $3.93 $3.77 $3.90 $3.90 12,649
2016-04-19 $3.89 $3.99 $3.64 $3.88 $3.88 25,586
2016-04-18 $3.95 $3.99 $3.89 $3.90 $3.90 8,338
2016-04-15 $3.85 $4.04 $3.85 $3.85 $3.85 12,733
2016-04-14 $4.04 $4.04 $3.77 $3.85 $3.85 32,329
2016-04-13 $4.18 $4.18 $4.04 $4.04 $4.04 4,065
2016-04-12 $4.00 $4.17 $4.00 $4.12 $4.12 8,728
2016-04-11 $4.09 $4.28 $4.00 $4.11 $4.11 23,661
2016-04-08 $3.94 $4.10 $3.77 $4.10 $4.10 5,633
2016-04-07 $3.89 $4.09 $3.89 $4.02 $4.02 5,737
2016-04-06 $4.23 $4.24 $3.95 $3.95 $3.95 9,642
2016-04-05 $4.06 $4.26 $4.06 $4.26 $4.26 1,368
2016-04-04 $4.04 $4.21 $4.04 $4.11 $4.11 7,848
2016-04-01 $3.90 $4.19 $3.70 $4.10 $4.10 22,986
2016-03-31 $3.67 $3.95 $3.51 $3.90 $3.90 33,351
2016-03-30 $3.86 $3.87 $3.68 $3.68 $3.68 9,062
2016-03-29 $3.90 $3.91 $3.80 $3.82 $3.82 8,177
2016-03-28 $3.80 $3.82 $3.80 $3.80 $3.80 4,488
2016-03-24 $3.87 $4.00 $3.85 $4.00 $4.00 1,312
2016-03-23 $3.75 $3.84 $3.75 $3.77 $3.77 4,066
2016-03-22 $3.92 $3.92 $3.78 $3.85 $3.85 6,929
2016-03-21 $3.85 $3.92 $3.74 $3.74 $3.74 4,073
2016-03-18 $3.84 $3.89 $3.64 $3.89 $3.89 12,610
2016-03-17 $3.64 $3.87 $3.56 $3.80 $3.80 8,898
2016-03-16 $3.68 $3.69 $3.67 $3.69 $3.69 3,954
2016-03-15 $3.63 $3.69 $3.63 $3.68 $3.68 4,049
2016-03-14 $3.58 $3.67 $3.58 $3.67 $3.67 2,178
2016-03-11 $3.62 $3.72 $3.48 $3.67 $3.67 14,363
2016-03-10 $3.60 $3.60 $3.43 $3.53 $3.53 14,677
2016-03-09 $3.59 $3.89 $3.47 $3.54 $3.54 23,782
2016-03-08 $3.70 $3.81 $3.50 $3.50 $3.50 7,279
2016-03-07 $3.88 $3.88 $3.72 $3.72 $3.72 1,789
2016-03-04 $3.76 $3.92 $3.75 $3.75 $3.75 22,199
2016-03-03 $3.87 $3.87 $3.75 $3.80 $3.80 10,544
2016-03-02 $3.88 $3.96 $3.88 $3.96 $3.96 2,353
2016-03-01 $3.95 $3.99 $3.95 $3.96 $3.96 12,432
2016-02-29 $3.94 $3.94 $3.90 $3.90 $3.90 1,604
2016-02-26 $3.95 $3.95 $3.94 $3.94 $3.94 2,052
2016-02-25 $3.93 $3.94 $3.88 $3.94 $3.94 13,617
2016-02-24 $3.91 $3.91 $3.91 $3.91 $3.91 49
2016-02-23 $3.94 $3.94 $3.91 $3.91 $3.91 2,250
2016-02-22 $3.94 $3.94 $3.93 $3.93 $3.93 841
2016-02-19 $3.85 $3.96 $3.84 $3.84 $3.84 6,466
2016-02-18 $3.98 $3.98 $3.92 $3.92 $3.92 476
2016-02-17 $3.98 $3.99 $3.98 $3.99 $3.99 3,714
2016-02-16 $4.00 $4.00 $4.00 $4.00 $4.00 121
2016-02-12 $3.93 $3.99 $3.93 $3.99 $3.99 1,700
2016-02-11 $3.96 $4.00 $3.96 $3.99 $3.99 4,101
2016-02-10 $3.96 $3.96 $3.96 $3.96 $3.96 102
2016-02-09 $3.96 $3.98 $3.96 $3.98 $3.98 200
2016-02-08 $3.95 $3.95 $3.83 $3.95 $3.95 9,581
2016-02-05 $3.90 $4.00 $3.90 $4.00 $4.00 3,276
2016-02-04 $4.02 $4.05 $3.98 $4.00 $4.00 3,217
2016-02-03 $3.94 $3.94 $3.83 $3.93 $3.93 4,837
2016-02-02 $3.88 $3.88 $3.83 $3.86 $3.86 21,123
2016-02-01 $3.94 $4.04 $3.87 $3.87 $3.87 11,821
2016-01-29 $4.24 $4.25 $4.00 $4.00 $4.00 24,182
2016-01-28 $4.21 $4.33 $4.21 $4.28 $4.28 12,856
2016-01-27 $4.25 $4.33 $4.16 $4.18 $4.18 5,338
2016-01-26 $4.32 $4.43 $4.30 $4.30 $4.30 7,668
2016-01-25 $4.37 $4.38 $4.22 $4.22 $4.22 5,159
2016-01-22 $4.42 $4.42 $4.30 $4.37 $4.37 10,908
2016-01-21 $4.35 $4.40 $4.30 $4.36 $4.36 7,724
2016-01-20 $4.33 $4.35 $4.12 $4.28 $4.28 9,885
2016-01-19 $4.35 $4.52 $4.30 $4.37 $4.37 11,610
2016-01-15 $4.60 $4.61 $4.43 $4.47 $4.47 18,077
2016-01-14 $4.63 $4.69 $4.50 $4.61 $4.61 30,029
2016-01-13 $4.37 $4.61 $4.36 $4.61 $4.61 16,921
2016-01-12 $4.36 $4.49 $4.36 $4.46 $4.46 18,256
2016-01-11 $4.38 $4.42 $4.33 $4.38 $4.38 12,645
2016-01-08 $4.21 $4.38 $4.21 $4.38 $4.38 11,644
2016-01-07 $4.23 $4.28 $4.23 $4.26 $4.26 1,810
2016-01-06 $4.27 $4.29 $4.25 $4.26 $4.26 5,792
2016-01-05 $4.15 $4.27 $4.07 $4.27 $4.27 5,706
2016-01-04 $4.23 $4.26 $4.15 $4.16 $4.16 21,191
2015-12-31 $4.08 $4.23 $3.95 $4.23 $4.23 28,336
2015-12-30 $3.83 $4.09 $3.83 $4.08 $4.08 17,509
2015-12-29 $3.80 $3.95 $3.80 $3.93 $3.93 6,822
2015-12-28 $3.74 $3.84 $3.64 $3.80 $3.80 3,008
2015-12-24 $3.75 $3.75 $3.74 $3.74 $3.74 980
2015-12-23 $3.68 $3.84 $3.50 $3.70 $3.70 32,282
2015-12-22 $3.63 $3.77 $3.53 $3.69 $3.69 12,437
2015-12-21 $3.54 $3.69 $3.54 $3.66 $3.66 14,717
2015-12-18 $3.69 $3.70 $3.47 $3.47 $3.47 21,911
2015-12-17 $3.70 $3.84 $3.59 $3.76 $3.76 48,853
2015-12-16 $3.84 $3.84 $3.61 $3.70 $3.70 24,032
2015-12-15 $3.71 $3.80 $3.70 $3.78 $3.78 9,852
2015-12-14 $3.71 $3.84 $3.71 $3.71 $3.71 10,464
2015-12-11 $3.75 $3.85 $3.65 $3.71 $3.71 9,893
2015-12-10 $3.75 $3.87 $3.67 $3.78 $3.78 14,171
2015-12-09 $3.72 $3.72 $3.65 $3.72 $3.72 15,503
2015-12-08 $3.70 $3.75 $3.55 $3.65 $3.65 24,902
2015-12-07 $3.72 $3.74 $3.65 $3.70 $3.70 15,163
2015-12-04 $3.64 $3.73 $3.64 $3.72 $3.72 35,597
2015-12-03 $3.65 $3.65 $3.65 $3.65 $3.65 2,040
2015-12-02 $3.69 $3.78 $3.63 $3.63 $3.63 5,302
2015-12-01 $3.80 $3.80 $3.67 $3.77 $3.77 6,057
2015-11-30 $3.70 $3.74 $3.65 $3.74 $3.74 3,361
2015-11-27 $3.70 $3.71 $3.70 $3.70 $3.70 862
2015-11-25 $3.80 $3.80 $3.65 $3.69 $3.69 10,892
2015-11-24 $3.84 $3.84 $3.65 $3.71 $3.71 13,763
2015-11-23 $3.78 $3.85 $3.78 $3.83 $3.83 13,421
2015-11-20 $3.92 $3.92 $3.80 $3.80 $3.80 3,802
2015-11-19 $3.90 $3.93 $3.80 $3.92 $3.92 2,610
2015-11-18 $3.96 $3.97 $3.90 $3.90 $3.90 4,552
2015-11-17 $3.80 $3.98 $3.80 $3.88 $3.88 4,194
2015-11-16 $3.83 $3.85 $3.80 $3.85 $3.85 2,853
2015-11-13 $3.90 $3.90 $3.84 $3.88 $3.88 10,572
2015-11-12 $3.83 $3.91 $3.80 $3.85 $3.85 3,162
2015-11-11 $3.91 $4.00 $3.90 $3.90 $3.90 10,271
2015-11-10 $3.92 $4.01 $3.91 $3.91 $3.91 3,921
2015-11-09 $3.95 $4.00 $3.90 $3.91 $3.91 6,174
2015-11-06 $4.05 $4.05 $3.96 $3.96 $3.96 8,864
2015-11-05 $4.10 $4.15 $4.05 $4.06 $4.06 9,711
2015-11-04 $4.07 $4.09 $4.01 $4.05 $4.05 57,837
2015-11-03 $4.05 $4.25 $4.05 $4.23 $4.23 18,288
2015-11-02 $4.05 $4.10 $4.05 $4.07 $4.07 9,428
2015-10-30 $3.99 $4.09 $3.95 $4.04 $4.04 2,792
2015-10-29 $4.05 $4.05 $3.95 $3.98 $3.98 20,322
2015-10-28 $4.05 $4.10 $4.05 $4.05 $4.05 23,110
2015-10-27 $4.10 $4.10 $4.07 $4.07 $4.07 8,726
2015-10-26 $4.10 $4.10 $4.08 $4.10 $4.10 1,778
2015-10-23 $4.23 $4.23 $4.10 $4.10 $4.10 20,602
2015-10-22 $4.07 $4.23 $4.06 $4.08 $4.08 1,377
2015-10-21 $4.05 $4.06 $4.05 $4.05 $4.05 13,998
2015-10-20 $4.11 $4.16 $4.05 $4.05 $4.05 19,264
2015-10-19 $4.15 $4.15 $4.10 $4.11 $4.11 2,892
2015-10-16 $4.17 $4.17 $4.11 $4.15 $4.15 400
2015-10-15 $4.06 $4.22 $4.02 $4.22 $4.22 2,605
2015-10-14 $4.02 $4.10 $4.02 $4.05 $4.05 2,216
2015-10-13 $4.05 $4.07 $4.05 $4.07 $4.07 515
2015-10-12 $4.15 $4.23 $4.12 $4.12 $4.12 2,221
2015-10-09 $4.23 $4.23 $4.16 $4.18 $4.18 1,627
2015-10-08 $4.20 $4.20 $4.20 $4.20 $4.20 620
2015-10-07 $4.10 $4.20 $4.10 $4.14 $4.14 1,366
2015-10-06 $4.20 $4.22 $4.11 $4.11 $4.11 3,757
2015-10-05 $4.05 $4.15 $4.05 $4.05 $4.05 15,470
2015-10-02 $4.05 $4.05 $4.05 $4.05 $4.05 0
2015-10-01 $4.21 $4.23 $4.05 $4.05 $4.05 7,854
2015-09-30 $4.19 $4.23 $4.17 $4.20 $4.20 9,627
2015-09-29 $4.13 $4.20 $4.13 $4.20 $4.20 1,689
2015-09-28 $4.09 $4.24 $4.09 $4.19 $4.19 10,852
2015-09-25 $4.13 $4.22 $4.08 $4.17 $4.17 10,348
2015-09-24 $4.01 $4.22 $4.01 $4.19 $4.19 4,673
2015-09-23 $4.15 $4.23 $4.06 $4.08 $4.08 21,691
2015-09-22 $4.05 $4.20 $4.00 $4.11 $4.11 29,100
2015-09-21 $4.06 $4.19 $4.00 $4.14 $4.14 41,403
2015-09-18 $4.09 $4.28 $4.05 $4.05 $4.05 28,495
2015-09-17 $4.14 $4.24 $4.11 $4.23 $4.23 6,539
2015-09-16 $4.15 $4.26 $4.13 $4.17 $4.17 30,158
2015-09-15 $4.08 $4.30 $4.04 $4.15 $4.15 6,966
2015-09-14 $4.08 $4.08 $4.01 $4.08 $4.08 3,468
2015-09-11 $4.09 $4.10 $3.93 $4.09 $4.09 31,672
2015-09-10 $4.04 $4.08 $4.00 $4.08 $4.08 18,096
2015-09-09 $4.08 $4.10 $4.04 $4.09 $4.09 5,861
2015-09-08 $4.02 $4.06 $3.97 $4.05 $4.05 28,689

Intest Corp (INTT) News Headlines

Recent Intest Corp (INTT) News
Similar Companies to Intest Corp (INTT) in the Semiconductors Industry
Stock Name Stock Ticker Industry Sector Employees
Intel Corp INTC Semiconductors Technology 120,000
ASE Technology Holding Co.Ltd ASX Semiconductors Technology 97,000
ST Microelectronics STM Semiconductors Technology 45,400
Texas Instruments Inc TXN Semiconductors Technology 40,000
Qualcomm Inc QCOM Semiconductors Technology 37,000
Micron Technology Inc MU Semiconductors Technology 36,000
NXP Semiconductors NV NXPI Semiconductors Technology 33,000
ON Semiconductor Corp ON Semiconductors Technology 20,000
AMKOR Technology Inc AMKR Semiconductors Technology 18,000
Microchip Technology Inc MCHP Semiconductors Technology 17,000
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.