Nuveen Credit Strategies Incom (JQC) Exchange: NYSE

Data as of June 13, 2024

$5.68 ($0.01) 0.18%

Nuveen Credit Strategies Incom - Daily Information
Click for more stock information on Nuveen Credit Strategies Incom.
Daily Information Data
Date June 13, 2024
Open $5.68
Previous Close $5.68
High $5.69
Low $5.66
Adjusted Open $5.68
Previous Adjusted Close $5.68
Adjusted High $5.69
Adjusted Low $5.66

About Nuveen Credit Strategies Incom (JQC)

Nuveen Credit Strategies Incom

Historical Stock Data for Nuveen Credit Strategies Incom (JQC)

Date Open High Low Close Adj.Close Volume
2024-05-10 $5.68 $5.69 $5.66 $5.68 $5.68 403,812
2024-05-09 $5.67 $5.68 $5.63 $5.67 $5.67 555,318
2024-05-08 $5.67 $5.68 $5.64 $5.66 $5.66 606,439
2024-05-07 $5.65 $5.67 $5.64 $5.66 $5.66 450,684
2024-05-06 $5.64 $5.64 $5.60 $5.64 $5.64 517,264
2024-05-03 $5.59 $5.62 $5.57 $5.62 $5.62 527,416
2024-05-02 $5.57 $5.59 $5.53 $5.58 $5.58 562,542
2024-05-01 $5.53 $5.60 $5.51 $5.58 $5.58 822,722
2024-04-30 $5.48 $5.52 $5.47 $5.52 $5.52 309,151
2024-04-29 $5.46 $5.52 $5.44 $5.51 $5.51 683,841
2024-04-26 $5.45 $5.48 $5.43 $5.48 $5.48 442,857
2024-04-25 $5.46 $5.48 $5.40 $5.44 $5.44 450,791
2024-04-24 $5.52 $5.54 $5.45 $5.50 $5.50 382,985
2024-04-23 $5.47 $5.52 $5.46 $5.51 $5.51 398,082
2024-04-22 $5.44 $5.47 $5.40 $5.46 $5.46 412,615
2024-04-19 $5.40 $5.42 $5.38 $5.41 $5.41 418,320
2024-04-18 $5.38 $5.41 $5.37 $5.40 $5.40 436,586
2024-04-17 $5.37 $5.40 $5.36 $5.40 $5.40 399,920
2024-04-16 $5.35 $5.38 $5.30 $5.36 $5.36 1,075,538
2024-04-15 $5.49 $5.49 $5.35 $5.37 $5.37 967,721
2024-04-12 $5.53 $5.53 $5.46 $5.47 $5.47 468,000
2024-04-11 $5.58 $5.60 $5.55 $5.57 $5.52 768,845
2024-04-10 $5.58 $5.61 $5.56 $5.58 $5.53 493,380
2024-04-09 $5.60 $5.63 $5.59 $5.61 $5.56 425,915
2024-04-08 $5.58 $5.61 $5.56 $5.61 $5.56 424,646
2024-04-05 $5.55 $5.58 $5.52 $5.58 $5.58 260,602
2024-04-04 $5.54 $5.55 $5.51 $5.55 $5.55 631,783
2024-04-03 $5.53 $5.55 $5.51 $5.54 $5.54 657,146
2024-04-02 $5.55 $5.57 $5.53 $5.56 $5.56 502,494
2024-04-01 $5.59 $5.60 $5.55 $5.55 $5.55 548,738
2024-03-28 $5.59 $5.61 $5.57 $5.57 $5.57 555,006
2024-03-27 $5.61 $5.61 $5.58 $5.59 $5.59 383,249
2024-03-26 $5.56 $5.59 $5.54 $5.59 $5.59 420,292
2024-03-25 $5.55 $5.59 $5.53 $5.53 $5.53 648,205
2024-03-22 $5.60 $5.61 $5.55 $5.56 $5.56 484,093
2024-03-21 $5.63 $5.63 $5.58 $5.60 $5.60 354,615
2024-03-20 $5.59 $5.61 $5.57 $5.61 $5.61 450,721
2024-03-19 $5.56 $5.58 $5.56 $5.57 $5.57 546,703
2024-03-18 $5.58 $5.59 $5.53 $5.55 $5.55 368,692
2024-03-15 $5.56 $5.56 $5.53 $5.55 $5.55 549,917
2024-03-14 $5.59 $5.59 $5.53 $5.56 $5.56 701,422
2024-03-13 $5.61 $5.65 $5.59 $5.64 $5.59 1,192,858
2024-03-12 $5.53 $5.59 $5.51 $5.59 $5.54 796,817
2024-03-11 $5.54 $5.55 $5.50 $5.53 $5.53 663,611
2024-03-08 $5.54 $5.54 $5.51 $5.52 $5.52 644,911
2024-03-07 $5.53 $5.56 $5.52 $5.53 $5.53 539,399
2024-03-06 $5.55 $5.55 $5.50 $5.53 $5.53 698,960
2024-03-05 $5.55 $5.56 $5.52 $5.53 $5.53 433,068
2024-03-04 $5.57 $5.58 $5.52 $5.55 $5.55 719,315
2024-03-01 $5.58 $5.58 $5.54 $5.57 $5.57 956,506
2024-02-29 $5.54 $5.54 $5.50 $5.52 $5.52 613,131
2024-02-28 $5.51 $5.54 $5.50 $5.52 $5.52 492,562
2024-02-27 $5.46 $5.52 $5.45 $5.51 $5.51 826,100
2024-02-26 $5.45 $5.47 $5.43 $5.45 $5.45 571,092
2024-02-23 $5.48 $5.48 $5.43 $5.43 $5.43 482,281
2024-02-22 $5.45 $5.48 $5.45 $5.47 $5.47 518,346
2024-02-21 $5.40 $5.45 $5.39 $5.43 $5.43 719,331
2024-02-20 $5.37 $5.42 $5.36 $5.38 $5.38 595,066
2024-02-16 $5.39 $5.40 $5.35 $5.37 $5.37 675,832
2024-02-15 $5.38 $5.42 $5.38 $5.38 $5.38 883,121
2024-02-14 $5.36 $5.40 $5.36 $5.38 $5.38 600,586
2024-02-13 $5.37 $5.41 $5.33 $5.41 $5.36 999,596
2024-02-12 $5.40 $5.41 $5.37 $5.39 $5.34 652,489
2024-02-09 $5.38 $5.39 $5.35 $5.37 $5.32 502,052
2024-02-08 $5.40 $5.41 $5.35 $5.37 $5.32 746,606
2024-02-07 $5.37 $5.41 $5.37 $5.40 $5.35 552,208
2024-02-06 $5.35 $5.40 $5.31 $5.40 $5.35 863,006
2024-02-05 $5.39 $5.39 $5.28 $5.32 $5.27 1,097,798
2024-02-02 $5.41 $5.42 $5.35 $5.36 $5.31 849,333
2024-02-01 $5.42 $5.44 $5.39 $5.43 $5.43 816,011
2024-01-31 $5.36 $5.38 $5.35 $5.37 $5.37 718,906
2024-01-30 $5.30 $5.35 $5.30 $5.35 $5.35 552,971
2024-01-29 $5.30 $5.30 $5.27 $5.30 $5.30 317,145
2024-01-26 $5.28 $5.29 $5.24 $5.29 $5.29 813,489
2024-01-25 $5.27 $5.28 $5.25 $5.26 $5.26 550,835
2024-01-24 $5.30 $5.30 $5.26 $5.27 $5.27 626,898
2024-01-23 $5.30 $5.31 $5.25 $5.28 $5.28 540,837
2024-01-22 $5.27 $5.31 $5.25 $5.29 $5.29 623,412
2024-01-19 $5.18 $5.25 $5.18 $5.23 $5.23 632,497
2024-01-18 $5.21 $5.23 $5.17 $5.18 $5.18 733,684
2024-01-17 $5.20 $5.22 $5.19 $5.19 $5.19 840,620
2024-01-16 $5.23 $5.25 $5.20 $5.22 $5.22 1,123,335
2024-01-12 $5.27 $5.29 $5.23 $5.24 $5.24 1,000,103
2024-01-11 $5.27 $5.32 $5.24 $5.32 $5.32 570,368
2024-01-10 $5.35 $5.35 $5.31 $5.34 $5.29 1,320,454
2024-01-09 $5.36 $5.36 $5.32 $5.34 $5.29 1,115,749
2024-01-08 $5.29 $5.36 $5.28 $5.36 $5.31 784,613
2024-01-05 $5.25 $5.30 $5.24 $5.29 $5.24 718,524
2024-01-04 $5.21 $5.29 $5.20 $5.29 $5.24 1,003,909
2024-01-03 $5.27 $5.28 $5.21 $5.23 $5.18 715,954
2024-01-02 $5.22 $5.33 $5.21 $5.29 $5.24 885,297
2023-12-29 $5.23 $5.24 $5.21 $5.22 $5.17 798,576
2023-12-28 $5.17 $5.20 $5.14 $5.20 $5.15 672,514
2023-12-27 $5.15 $5.17 $5.14 $5.16 $5.11 706,564
2023-12-26 $5.14 $5.16 $5.12 $5.15 $5.15 1,055,330
2023-12-22 $5.16 $5.17 $5.11 $5.13 $5.13 837,562
2023-12-21 $5.17 $5.17 $5.11 $5.13 $5.13 818,471
2023-12-20 $5.17 $5.17 $5.12 $5.14 $5.14 820,141
2023-12-19 $5.19 $5.20 $5.15 $5.16 $5.16 1,025,892
2023-12-18 $5.28 $5.29 $5.16 $5.19 $5.19 986,338
2023-12-15 $5.30 $5.31 $5.25 $5.25 $5.25 486,105
2023-12-14 $5.24 $5.31 $5.23 $5.30 $5.30 913,566
2023-12-13 $5.17 $5.28 $5.13 $5.28 $5.23 934,184
2023-12-12 $5.19 $5.19 $5.15 $5.16 $5.11 497,184
2023-12-11 $5.20 $5.21 $5.16 $5.18 $5.13 726,874
2023-12-08 $5.17 $5.19 $5.17 $5.18 $5.13 416,068
2023-12-07 $5.11 $5.18 $5.10 $5.17 $5.12 573,735
2023-12-06 $5.12 $5.14 $5.10 $5.12 $5.07 486,412
2023-12-05 $5.08 $5.11 $5.05 $5.11 $5.06 823,591
2023-12-04 $5.10 $5.11 $5.05 $5.07 $5.02 937,618
2023-12-01 $5.06 $5.10 $5.05 $5.10 $5.05 761,466
2023-11-30 $5.01 $5.04 $5.00 $5.03 $4.98 532,463
2023-11-29 $4.98 $5.03 $4.98 $5.02 $4.97 817,079
2023-11-28 $5.05 $5.05 $4.98 $4.98 $4.93 1,273,037
2023-11-27 $5.08 $5.08 $5.04 $5.05 $5.00 389,074
2023-11-24 $5.05 $5.07 $5.04 $5.07 $5.02 236,954
2023-11-22 $5.03 $5.06 $5.03 $5.03 $4.98 382,943
2023-11-21 $5.05 $5.06 $5.03 $5.03 $4.98 302,541
2023-11-20 $5.04 $5.07 $5.03 $5.06 $5.01 317,423
2023-11-17 $5.00 $5.04 $4.99 $5.04 $5.04 320,657
2023-11-16 $5.02 $5.03 $4.99 $4.99 $4.99 403,427
2023-11-15 $5.04 $5.05 $5.00 $5.02 $5.02 658,990
2023-11-14 $5.01 $5.06 $5.01 $5.05 $5.05 578,734
2023-11-13 $5.02 $5.05 $5.01 $5.05 $5.00 399,675
2023-11-10 $5.01 $5.03 $5.00 $5.01 $4.96 536,407
2023-11-09 $5.04 $5.07 $5.00 $5.01 $4.96 470,393
2023-11-08 $5.09 $5.09 $5.04 $5.04 $4.99 446,031
2023-11-07 $5.06 $5.09 $5.06 $5.08 $5.03 434,879
2023-11-06 $5.10 $5.12 $5.05 $5.06 $5.01 526,103
2023-11-03 $5.09 $5.13 $5.07 $5.10 $5.05 921,479
2023-11-02 $5.00 $5.07 $4.98 $5.06 $5.01 795,938
2023-11-01 $4.92 $4.98 $4.92 $4.98 $4.93 675,682
2023-10-31 $4.90 $4.92 $4.88 $4.89 $4.84 782,397
2023-10-30 $4.85 $4.89 $4.85 $4.88 $4.83 398,735
2023-10-27 $4.92 $4.92 $4.82 $4.83 $4.78 519,435
2023-10-26 $4.87 $4.89 $4.87 $4.87 $4.82 332,715
2023-10-25 $4.88 $4.90 $4.86 $4.87 $4.82 1,072,668
2023-10-24 $4.90 $4.92 $4.89 $4.89 $4.84 633,136
2023-10-23 $4.87 $4.91 $4.86 $4.88 $4.83 482,504
2023-10-20 $4.86 $4.89 $4.85 $4.87 $4.82 614,594
2023-10-19 $4.91 $4.91 $4.86 $4.86 $4.81 730,431
2023-10-18 $4.96 $4.96 $4.88 $4.88 $4.83 797,192
2023-10-17 $4.95 $4.97 $4.93 $4.96 $4.91 459,030
2023-10-16 $4.97 $4.99 $4.93 $4.95 $4.90 626,613
2023-10-13 $4.99 $5.00 $4.96 $4.96 $4.96 268,034
2023-10-12 $5.01 $5.02 $4.97 $4.99 $4.99 388,362
2023-10-11 $5.05 $5.07 $5.01 $5.04 $5.04 386,464
2023-10-10 $5.00 $5.05 $5.00 $5.03 $5.03 528,993
2023-10-09 $4.99 $5.02 $4.98 $5.01 $5.01 420,600
2023-10-06 $5.00 $5.01 $4.98 $5.01 $5.01 442,700
2023-10-05 $5.02 $5.03 $4.97 $5.00 $5.00 414,040
2023-10-04 $4.94 $5.02 $4.92 $5.01 $5.01 907,941
2023-10-03 $4.96 $4.97 $4.92 $4.92 $4.92 509,159
2023-10-02 $5.06 $5.07 $4.96 $4.98 $4.98 1,162,563
2023-09-29 $5.11 $5.12 $5.06 $5.06 $5.06 830,795
2023-09-28 $5.07 $5.10 $5.05 $5.08 $5.08 543,620
2023-09-27 $5.10 $5.11 $5.04 $5.07 $5.07 548,294
2023-09-26 $5.12 $5.12 $5.07 $5.09 $5.09 588,791
2023-09-25 $5.11 $5.12 $5.09 $5.12 $5.12 364,161
2023-09-22 $5.11 $5.14 $5.10 $5.12 $5.12 596,757
2023-09-21 $5.10 $5.12 $5.09 $5.09 $5.09 575,012
2023-09-20 $5.10 $5.12 $5.08 $5.11 $5.11 463,782
2023-09-19 $5.08 $5.10 $5.07 $5.09 $5.09 350,501
2023-09-18 $5.06 $5.10 $5.06 $5.09 $5.09 462,124
2023-09-15 $5.06 $5.09 $5.06 $5.06 $5.06 601,483
2023-09-14 $5.10 $5.11 $5.07 $5.09 $5.09 579,119
2023-09-13 $5.14 $5.16 $5.12 $5.12 $5.07 962,102
2023-09-12 $5.11 $5.13 $5.11 $5.13 $5.08 693,173
2023-09-11 $5.11 $5.13 $5.09 $5.10 $5.05 502,342
2023-09-08 $5.12 $5.13 $5.10 $5.12 $5.07 275,290
2023-09-07 $5.09 $5.12 $5.08 $5.11 $5.06 403,652
2023-09-06 $5.12 $5.13 $5.08 $5.11 $5.06 659,663
2023-09-05 $5.14 $5.14 $5.10 $5.12 $5.07 573,398
2023-09-01 $5.14 $5.14 $5.10 $5.12 $5.07 495,354
2023-08-31 $5.14 $5.15 $5.08 $5.09 $5.04 813,109
2023-08-30 $5.14 $5.15 $5.13 $5.14 $5.09 441,544
2023-08-29 $5.11 $5.14 $5.09 $5.13 $5.08 702,587
2023-08-28 $5.13 $5.13 $5.09 $5.11 $5.06 484,273
2023-08-25 $5.12 $5.12 $5.08 $5.11 $5.11 257,360
2023-08-24 $5.13 $5.13 $5.09 $5.12 $5.12 219,166
2023-08-23 $5.08 $5.11 $5.07 $5.11 $5.11 472,286
2023-08-22 $5.09 $5.09 $5.05 $5.06 $5.06 254,983
2023-08-21 $5.08 $5.08 $5.05 $5.07 $5.07 419,942
2023-08-18 $5.05 $5.07 $5.03 $5.03 $5.03 455,422
2023-08-17 $5.07 $5.08 $5.03 $5.05 $5.05 235,457
2023-08-16 $5.07 $5.08 $5.05 $5.05 $5.05 244,023
2023-08-15 $5.09 $5.10 $5.05 $5.07 $5.07 249,037
2023-08-14 $5.10 $5.12 $5.07 $5.10 $5.10 375,687
2023-08-11 $5.13 $5.14 $5.10 $5.12 $5.07 455,711
2023-08-10 $5.12 $5.15 $5.10 $5.14 $5.09 1,094,385
2023-08-09 $5.08 $5.11 $5.06 $5.07 $5.02 554,284
2023-08-08 $5.06 $5.07 $5.05 $5.07 $5.02 492,226
2023-08-07 $5.05 $5.08 $5.05 $5.07 $5.02 403,175
2023-08-04 $5.05 $5.06 $5.01 $5.04 $4.99 736,789
2023-08-03 $5.02 $5.05 $5.01 $5.02 $4.97 394,186
2023-08-02 $5.05 $5.06 $5.02 $5.03 $4.98 398,886
2023-08-01 $5.09 $5.10 $5.04 $5.05 $5.00 859,513
2023-07-31 $5.07 $5.09 $5.06 $5.08 $5.03 635,854
2023-07-28 $5.05 $5.07 $5.04 $5.07 $5.07 354,882
2023-07-27 $5.05 $5.06 $5.02 $5.03 $5.03 411,096
2023-07-26 $5.02 $5.05 $5.02 $5.03 $5.03 496,726
2023-07-25 $5.05 $5.06 $5.02 $5.03 $5.03 357,080
2023-07-24 $5.04 $5.06 $5.01 $5.04 $5.04 355,676
2023-07-21 $5.03 $5.04 $5.02 $5.03 $5.03 260,913
2023-07-20 $4.99 $5.02 $4.98 $5.00 $5.00 572,585
2023-07-19 $5.05 $5.05 $4.98 $5.00 $5.00 966,888
2023-07-18 $5.06 $5.08 $5.04 $5.04 $5.04 514,328
2023-07-17 $5.05 $5.09 $5.03 $5.09 $5.09 447,651
2023-07-14 $5.05 $5.07 $5.02 $5.04 $5.04 442,863
2023-07-13 $5.07 $5.08 $5.04 $5.06 $5.06 369,090
2023-07-12 $5.09 $5.13 $5.08 $5.08 $5.03 570,238
2023-07-11 $5.08 $5.08 $5.06 $5.08 $5.03 279,153
2023-07-10 $5.05 $5.09 $5.02 $5.05 $5.00 615,805
2023-07-07 $4.97 $5.04 $4.97 $5.02 $4.97 398,081
2023-07-06 $5.03 $5.04 $4.98 $4.98 $4.93 400,321
2023-07-05 $5.05 $5.07 $5.04 $5.05 $5.00 256,441
2023-07-03 $5.05 $5.09 $5.04 $5.07 $5.07 336,562
2023-06-30 $5.01 $5.05 $4.99 $5.05 $5.05 462,026
2023-06-29 $4.98 $5.02 $4.96 $4.99 $4.99 663,562
2023-06-28 $4.95 $4.99 $4.94 $4.98 $4.98 366,078
2023-06-27 $4.94 $4.98 $4.94 $4.96 $4.96 330,271
2023-06-26 $4.95 $4.97 $4.92 $4.94 $4.94 394,717
2023-06-23 $4.94 $4.96 $4.92 $4.93 $4.93 300,028
2023-06-22 $4.96 $4.97 $4.92 $4.94 $4.94 904,575
2023-06-21 $4.98 $5.00 $4.95 $4.96 $4.96 346,575
2023-06-20 $5.01 $5.02 $4.95 $4.97 $4.97 569,247
2023-06-16 $5.05 $5.05 $5.01 $5.01 $5.01 316,121
2023-06-15 $4.98 $5.06 $4.95 $5.04 $5.04 920,795
2023-06-14 $5.00 $5.02 $4.97 $4.98 $4.98 587,719
2023-06-13 $5.00 $5.04 $5.00 $5.02 $4.97 354,287
2023-06-12 $4.95 $4.99 $4.93 $4.98 $4.93 176,428
2023-06-09 $4.94 $4.97 $4.93 $4.94 $4.89 320,434
2023-06-08 $4.95 $4.98 $4.94 $4.94 $4.89 417,145
2023-06-07 $4.96 $4.99 $4.96 $4.96 $4.91 198,103
2023-06-06 $4.92 $4.97 $4.92 $4.96 $4.91 259,307
2023-06-05 $4.94 $4.96 $4.92 $4.92 $4.87 192,668
2023-06-02 $4.96 $4.96 $4.93 $4.93 $4.88 317,544
2023-06-01 $4.94 $4.97 $4.92 $4.93 $4.88 604,896
2023-05-31 $4.90 $4.93 $4.89 $4.91 $4.86 447,370
2023-05-30 $4.86 $4.91 $4.86 $4.91 $4.86 431,124
2023-05-26 $4.85 $4.87 $4.84 $4.85 $4.80 360,421
2023-05-25 $4.86 $4.88 $4.83 $4.85 $4.80 349,018
2023-05-24 $4.89 $4.89 $4.87 $4.87 $4.82 533,980
2023-05-23 $4.92 $4.92 $4.88 $4.89 $4.84 370,627
2023-05-22 $4.91 $4.93 $4.89 $4.92 $4.87 458,855
2023-05-19 $4.94 $4.96 $4.91 $4.91 $4.86 364,054
2023-05-18 $4.95 $4.97 $4.91 $4.93 $4.88 347,835
2023-05-17 $4.97 $4.97 $4.94 $4.94 $4.89 195,121
2023-05-16 $4.97 $4.98 $4.93 $4.94 $4.89 144,500
2023-05-15 $4.95 $4.97 $4.93 $4.96 $4.91 310,732
2023-05-12 $5.00 $5.03 $4.95 $4.95 $4.90 344,590
2023-05-11 $5.02 $5.03 $5.00 $5.03 $4.94 431,713
2023-05-10 $5.04 $5.05 $4.98 $5.00 $4.91 304,648
2023-05-09 $5.01 $5.02 $4.99 $5.00 $4.91 274,770
2023-05-08 $5.03 $5.03 $4.98 $4.98 $4.89 334,293
2023-05-05 $5.05 $5.06 $5.02 $5.03 $4.94 296,593
2023-05-04 $5.01 $5.02 $4.98 $5.02 $4.93 371,202
2023-05-03 $5.02 $5.04 $5.00 $5.00 $4.91 194,250
2023-05-02 $5.09 $5.09 $4.99 $5.01 $4.92 450,466
2023-05-01 $5.09 $5.11 $5.07 $5.08 $4.98 398,192
2023-04-28 $5.06 $5.09 $5.05 $5.08 $4.98 361,925
2023-04-27 $5.04 $5.07 $5.02 $5.06 $4.96 270,731
2023-04-26 $5.04 $5.05 $5.02 $5.03 $4.94 170,443
2023-04-25 $5.08 $5.08 $5.04 $5.05 $4.95 367,618
2023-04-24 $5.07 $5.08 $5.05 $5.08 $4.98 251,629
2023-04-21 $5.07 $5.07 $5.04 $5.05 $4.95 426,484
2023-04-20 $5.06 $5.08 $5.04 $5.08 $4.98 321,544
2023-04-19 $5.04 $5.07 $5.04 $5.06 $4.96 223,131
2023-04-18 $5.05 $5.07 $5.05 $5.06 $4.96 305,184
2023-04-17 $5.05 $5.07 $5.03 $5.05 $4.95 334,269
2023-04-14 $5.07 $5.08 $5.02 $5.03 $4.94 317,392
2023-04-13 $5.08 $5.11 $5.04 $5.05 $4.95 725,421
2023-04-12 $5.11 $5.13 $5.08 $5.11 $4.97 377,252
2023-04-11 $5.08 $5.09 $5.06 $5.08 $4.94 368,104
2023-04-10 $5.02 $5.06 $5.02 $5.05 $4.91 614,680
2023-04-06 $5.06 $5.06 $5.00 $5.03 $4.89 852,788
2023-04-05 $5.07 $5.07 $5.00 $5.03 $4.89 817,273
2023-04-04 $5.11 $5.14 $5.04 $5.04 $4.90 671,505
2023-04-03 $5.14 $5.19 $5.11 $5.12 $4.98 780,772
2023-03-31 $5.12 $5.15 $5.10 $5.11 $4.97 707,753
2023-03-30 $5.10 $5.16 $5.08 $5.13 $4.99 269,617
2023-03-29 $5.06 $5.08 $5.05 $5.08 $4.94 211,950
2023-03-28 $5.06 $5.09 $5.02 $5.03 $4.89 241,893
2023-03-27 $5.00 $5.06 $5.00 $5.06 $4.92 430,068
2023-03-24 $5.02 $5.04 $4.97 $4.97 $4.83 255,126
2023-03-23 $5.04 $5.08 $5.00 $5.00 $4.86 197,136
2023-03-22 $5.01 $5.06 $5.00 $5.02 $4.88 466,633
2023-03-21 $4.97 $5.01 $4.94 $4.98 $4.84 366,997
2023-03-20 $4.93 $4.94 $4.89 $4.93 $4.79 988,301
2023-03-17 $4.94 $4.94 $4.87 $4.89 $4.75 862,188
2023-03-16 $4.94 $4.97 $4.93 $4.94 $4.80 752,903
2023-03-15 $4.96 $5.00 $4.95 $4.95 $4.81 934,328
2023-03-14 $5.04 $5.07 $4.99 $5.00 $4.86 503,568
2023-03-13 $5.15 $5.15 $5.00 $5.00 $4.81 1,242,315
2023-03-10 $5.28 $5.28 $5.13 $5.16 $4.97 766,379
2023-03-09 $5.37 $5.39 $5.26 $5.27 $5.07 650,947
2023-03-08 $5.40 $5.41 $5.37 $5.38 $5.18 283,777
2023-03-07 $5.42 $5.43 $5.38 $5.38 $5.18 257,384
2023-03-06 $5.35 $5.40 $5.34 $5.40 $5.20 439,086
2023-03-03 $5.33 $5.35 $5.32 $5.33 $5.33 294,080
2023-03-02 $5.36 $5.37 $5.32 $5.34 $5.34 265,013
2023-03-01 $5.36 $5.38 $5.33 $5.36 $5.36 612,544
2023-02-28 $5.38 $5.38 $5.33 $5.33 $5.33 276,511
2023-02-27 $5.34 $5.36 $5.30 $5.36 $5.36 327,191
2023-02-24 $5.26 $5.32 $5.26 $5.30 $5.30 372,279
2023-02-23 $5.24 $5.28 $5.23 $5.26 $5.26 348,148
2023-02-22 $5.30 $5.32 $5.21 $5.23 $5.23 466,149
2023-02-21 $5.35 $5.37 $5.27 $5.27 $5.27 1,465,079
2023-02-17 $5.39 $5.40 $5.35 $5.36 $5.36 237,716
2023-02-16 $5.37 $5.42 $5.36 $5.38 $5.38 378,923
2023-02-15 $5.36 $5.40 $5.35 $5.39 $5.39 227,589
2023-02-14 $5.34 $5.42 $5.33 $5.34 $5.34 275,494
2023-02-13 $5.42 $5.44 $5.40 $5.41 $5.36 337,492
2023-02-10 $5.34 $5.42 $5.34 $5.39 $5.34 437,553
2023-02-09 $5.39 $5.40 $5.36 $5.36 $5.31 218,042
2023-02-08 $5.42 $5.44 $5.35 $5.36 $5.31 696,213
2023-02-07 $5.42 $5.44 $5.40 $5.42 $5.37 294,236
2023-02-06 $5.40 $5.42 $5.37 $5.42 $5.37 608,714
2023-02-03 $5.42 $5.46 $5.36 $5.36 $5.31 1,065,122
2023-02-02 $5.48 $5.49 $5.40 $5.43 $5.38 1,527,111
2023-02-01 $5.45 $5.46 $5.37 $5.44 $5.39 1,149,351
2023-01-31 $5.43 $5.44 $5.40 $5.43 $5.38 935,753
2023-01-30 $5.30 $5.41 $5.30 $5.36 $5.31 945,599
2023-01-27 $5.34 $5.36 $5.31 $5.35 $5.30 686,365
2023-01-26 $5.35 $5.35 $5.31 $5.31 $5.26 445,083
2023-01-25 $5.32 $5.35 $5.31 $5.31 $5.26 434,334
2023-01-24 $5.29 $5.43 $5.29 $5.32 $5.27 761,698
2023-01-23 $5.30 $5.34 $5.29 $5.31 $5.26 632,623
2023-01-20 $5.25 $5.30 $5.23 $5.28 $5.23 643,875
2023-01-19 $5.28 $5.29 $5.24 $5.28 $5.23 383,346
2023-01-18 $5.32 $5.34 $5.25 $5.29 $5.24 404,806
2023-01-17 $5.33 $5.35 $5.24 $5.32 $5.27 734,132
2023-01-13 $5.31 $5.35 $5.28 $5.31 $5.26 517,600
2023-01-12 $5.26 $5.30 $5.26 $5.30 $5.30 348,874
2023-01-11 $5.28 $5.33 $5.28 $5.29 $5.24 759,249
2023-01-10 $5.27 $5.30 $5.25 $5.29 $5.24 351,619
2023-01-09 $5.28 $5.29 $5.25 $5.27 $5.22 341,930
2023-01-06 $5.21 $5.26 $5.21 $5.26 $5.21 258,962
2023-01-05 $5.20 $5.23 $5.17 $5.20 $5.15 318,489
2023-01-04 $5.22 $5.24 $5.19 $5.21 $5.16 429,891
2023-01-03 $5.14 $5.21 $5.13 $5.20 $5.15 1,119,159
2022-12-30 $5.08 $5.15 $5.06 $5.09 $5.04 1,146,740
2022-12-29 $5.02 $5.06 $5.01 $5.06 $5.02 565,234
2022-12-28 $5.02 $5.05 $5.00 $5.02 $4.98 719,296
2022-12-27 $5.07 $5.08 $5.00 $5.04 $5.00 572,416
2022-12-23 $5.04 $5.11 $5.04 $5.08 $5.03 296,638
2022-12-22 $5.03 $5.04 $5.00 $5.02 $4.98 438,097
2022-12-21 $5.02 $5.08 $5.00 $5.08 $5.03 821,654
2022-12-20 $5.00 $5.03 $4.95 $4.95 $4.91 781,060
2022-12-19 $5.02 $5.03 $4.98 $5.00 $4.96 405,528
2022-12-16 $5.00 $5.04 $4.99 $5.04 $5.00 490,489
2022-12-15 $5.01 $5.05 $5.00 $5.00 $4.96 851,289
2022-12-14 $5.07 $5.10 $5.03 $5.04 $5.00 416,303
2022-12-13 $5.18 $5.19 $5.11 $5.12 $5.03 542,011
2022-12-12 $5.12 $5.15 $5.07 $5.11 $5.02 705,735
2022-12-09 $5.15 $5.17 $5.08 $5.08 $4.99 672,575
2022-12-08 $5.22 $5.24 $5.15 $5.15 $5.06 434,394
2022-12-07 $5.21 $5.24 $5.20 $5.22 $5.13 445,331
2022-12-06 $5.31 $5.31 $5.23 $5.24 $5.14 465,245
2022-12-05 $5.34 $5.36 $5.27 $5.29 $5.19 506,341
2022-12-02 $5.34 $5.39 $5.31 $5.35 $5.35 691,134
2022-12-01 $5.43 $5.48 $5.37 $5.37 $5.37 535,467
2022-11-30 $5.27 $5.39 $5.24 $5.35 $5.35 609,489
2022-11-29 $5.27 $5.29 $5.24 $5.27 $5.27 687,259
2022-11-28 $5.19 $5.29 $5.19 $5.24 $5.24 1,455,652
2022-11-25 $5.16 $5.19 $5.15 $5.16 $5.16 396,783
2022-11-23 $5.21 $5.22 $5.18 $5.21 $5.21 224,983
2022-11-22 $5.16 $5.21 $5.14 $5.18 $5.18 368,379
2022-11-21 $5.16 $5.18 $5.14 $5.17 $5.17 282,485
2022-11-18 $5.16 $5.19 $5.11 $5.12 $5.12 360,898
2022-11-17 $5.15 $5.18 $5.10 $5.14 $5.14 581,117
2022-11-16 $5.22 $5.24 $5.14 $5.17 $5.17 529,803
2022-11-15 $5.14 $5.23 $5.14 $5.21 $5.21 599,665
2022-11-14 $5.15 $5.16 $5.10 $5.11 $5.11 343,181
2022-11-11 $5.23 $5.23 $5.14 $5.16 $5.11 427,140
2022-11-10 $5.21 $5.26 $5.21 $5.22 $5.17 497,350
2022-11-09 $5.18 $5.22 $5.13 $5.15 $5.10 434,546
2022-11-08 $5.19 $5.23 $5.16 $5.18 $5.13 554,330
2022-11-07 $5.22 $5.24 $5.18 $5.21 $5.16 223,655
2022-11-04 $5.10 $5.21 $5.09 $5.21 $5.16 464,162
2022-11-03 $5.03 $5.08 $5.00 $5.07 $5.02 271,317
2022-11-02 $5.05 $5.09 $5.01 $5.04 $4.99 455,962
2022-11-01 $5.07 $5.10 $5.02 $5.05 $5.00 466,487
2022-10-31 $5.00 $5.05 $4.97 $5.04 $4.99 411,957
2022-10-28 $4.94 $5.02 $4.94 $5.00 $4.95 495,052
2022-10-27 $4.99 $4.99 $4.94 $4.96 $4.91 693,014
2022-10-26 $4.99 $4.99 $4.96 $4.97 $4.97 388,792
2022-10-25 $4.98 $5.00 $4.95 $4.97 $4.97 301,444
2022-10-24 $4.92 $4.99 $4.92 $4.96 $4.96 743,612
2022-10-21 $4.97 $4.99 $4.94 $4.97 $4.97 422,526
2022-10-20 $5.00 $5.02 $4.97 $5.00 $5.00 898,065
2022-10-19 $5.02 $5.04 $4.97 $4.98 $4.98 364,613
2022-10-18 $5.01 $5.03 $4.96 $5.02 $5.02 867,608
2022-10-17 $4.96 $5.03 $4.96 $4.96 $4.96 559,368
2022-10-14 $4.97 $5.00 $4.93 $4.95 $4.95 303,218
2022-10-13 $4.95 $5.01 $4.92 $4.95 $4.95 461,701
2022-10-12 $5.10 $5.10 $5.03 $5.03 $4.99 245,985
2022-10-11 $5.12 $5.12 $5.08 $5.10 $5.06 178,782
2022-10-10 $5.13 $5.18 $5.08 $5.08 $5.08 221,274
2022-10-07 $5.19 $5.20 $5.12 $5.12 $5.12 282,010
2022-10-06 $5.21 $5.29 $5.20 $5.21 $5.21 288,760
2022-10-05 $5.25 $5.27 $5.21 $5.23 $5.23 327,983
2022-10-04 $5.24 $5.31 $5.23 $5.25 $5.25 452,806
2022-10-03 $5.20 $5.20 $5.13 $5.20 $5.20 556,035
2022-09-30 $5.09 $5.13 $5.05 $5.11 $5.11 833,834
2022-09-29 $5.13 $5.14 $5.07 $5.07 $5.07 755,365
2022-09-28 $5.02 $5.21 $5.02 $5.16 $5.16 685,725
2022-09-27 $5.04 $5.06 $5.02 $5.02 $5.02 513,765
2022-09-26 $5.05 $5.11 $5.02 $5.02 $5.02 414,839
2022-09-23 $5.15 $5.15 $5.04 $5.07 $5.07 951,873
2022-09-22 $5.19 $5.21 $5.15 $5.16 $5.16 426,397
2022-09-21 $5.20 $5.24 $5.18 $5.20 $5.20 334,309
2022-09-20 $5.17 $5.20 $5.15 $5.18 $5.18 694,821
2022-09-19 $5.16 $5.18 $5.12 $5.17 $5.17 723,764
2022-09-16 $5.18 $5.18 $5.14 $5.15 $5.15 827,119
2022-09-15 $5.25 $5.28 $5.19 $5.20 $5.20 533,573
2022-09-14 $5.23 $5.32 $5.23 $5.25 $5.25 383,076
2022-09-13 $5.35 $5.41 $5.28 $5.29 $5.25 492,150
2022-09-12 $5.43 $5.45 $5.37 $5.39 $5.35 302,362
2022-09-09 $5.37 $5.43 $5.36 $5.40 $5.36 163,618
2022-09-08 $5.34 $5.42 $5.33 $5.37 $5.33 215,176
2022-09-07 $5.32 $5.39 $5.31 $5.37 $5.33 253,910
2022-09-06 $5.37 $5.37 $5.31 $5.32 $5.28 249,499
2022-09-02 $5.36 $5.37 $5.33 $5.37 $5.33 454,783
2022-09-01 $5.39 $5.40 $5.32 $5.35 $5.31 561,848
2022-08-31 $5.39 $5.42 $5.38 $5.39 $5.35 324,522
2022-08-30 $5.47 $5.47 $5.38 $5.39 $5.35 321,991
2022-08-29 $5.45 $5.49 $5.39 $5.46 $5.42 207,712
2022-08-26 $5.51 $5.54 $5.46 $5.47 $5.43 186,304
2022-08-25 $5.53 $5.55 $5.49 $5.49 $5.45 192,260
2022-08-24 $5.53 $5.57 $5.49 $5.52 $5.48 174,744
2022-08-23 $5.49 $5.53 $5.47 $5.52 $5.52 183,964
2022-08-22 $5.55 $5.55 $5.46 $5.48 $5.48 311,704
2022-08-19 $5.61 $5.63 $5.57 $5.57 $5.57 163,714
2022-08-18 $5.64 $5.67 $5.60 $5.64 $5.64 159,032
2022-08-17 $5.64 $5.65 $5.59 $5.64 $5.64 422,093
2022-08-16 $5.64 $5.66 $5.60 $5.64 $5.64 193,811
2022-08-15 $5.60 $5.68 $5.60 $5.62 $5.62 195,609
2022-08-12 $5.59 $5.66 $5.57 $5.65 $5.65 243,718
2022-08-11 $5.65 $5.68 $5.63 $5.65 $5.61 248,282
2022-08-10 $5.63 $5.64 $5.60 $5.61 $5.57 327,502
2022-08-09 $5.62 $5.64 $5.59 $5.62 $5.58 229,356
2022-08-08 $5.58 $5.63 $5.57 $5.63 $5.59 341,845
2022-08-05 $5.50 $5.56 $5.50 $5.53 $5.49 349,450
2022-08-04 $5.51 $5.54 $5.50 $5.53 $5.49 325,332
2022-08-03 $5.50 $5.54 $5.49 $5.50 $5.46 535,915
2022-08-02 $5.46 $5.51 $5.44 $5.48 $5.44 680,054
2022-08-01 $5.52 $5.53 $5.46 $5.46 $5.42 417,269
2022-07-29 $5.43 $5.51 $5.41 $5.50 $5.46 428,062
2022-07-28 $5.37 $5.42 $5.36 $5.42 $5.38 328,316
2022-07-27 $5.37 $5.39 $5.34 $5.37 $5.33 335,535
2022-07-26 $5.33 $5.35 $5.33 $5.34 $5.30 259,014
2022-07-25 $5.42 $5.42 $5.34 $5.34 $5.30 445,898
2022-07-22 $5.37 $5.44 $5.36 $5.39 $5.35 248,728
2022-07-21 $5.28 $5.38 $5.24 $5.35 $5.31 365,997
2022-07-20 $5.30 $5.34 $5.27 $5.30 $5.26 206,175
2022-07-19 $5.22 $5.30 $5.20 $5.30 $5.26 373,153
2022-07-18 $5.19 $5.24 $5.19 $5.19 $5.15 385,198
2022-07-15 $5.19 $5.22 $5.18 $5.18 $5.14 805,338
2022-07-14 $5.21 $5.22 $5.19 $5.19 $5.15 377,026
2022-07-13 $5.24 $5.29 $5.22 $5.28 $5.20 193,153
2022-07-12 $5.26 $5.30 $5.24 $5.24 $5.16 318,421
2022-07-11 $5.22 $5.27 $5.22 $5.24 $5.16 201,818
2022-07-08 $5.23 $5.27 $5.21 $5.26 $5.18 171,568
2022-07-07 $5.23 $5.27 $5.21 $5.22 $5.14 194,625
2022-07-06 $5.24 $5.26 $5.19 $5.21 $5.13 211,838
2022-07-05 $5.23 $5.27 $5.17 $5.23 $5.15 335,789
2022-07-01 $5.25 $5.26 $5.20 $5.26 $5.18 272,834
2022-06-30 $5.16 $5.24 $5.14 $5.20 $5.12 607,615
2022-06-29 $5.26 $5.29 $5.20 $5.21 $5.13 289,902
2022-06-28 $5.28 $5.31 $5.22 $5.27 $5.19 374,837
2022-06-27 $5.26 $5.29 $5.25 $5.29 $5.21 177,886
2022-06-24 $5.20 $5.29 $5.19 $5.26 $5.18 245,772
2022-06-23 $5.25 $5.25 $5.17 $5.17 $5.09 263,319
2022-06-22 $5.25 $5.25 $5.19 $5.22 $5.14 827,304
2022-06-21 $5.21 $5.26 $5.21 $5.25 $5.17 475,363
2022-06-17 $5.17 $5.20 $5.13 $5.20 $5.12 392,744
2022-06-16 $5.27 $5.27 $5.11 $5.14 $5.06 551,779
2022-06-15 $5.34 $5.38 $5.27 $5.34 $5.26 373,783
2022-06-14 $5.29 $5.35 $5.26 $5.32 $5.24 581,256
2022-06-13 $5.45 $5.47 $5.28 $5.32 $5.20 794,848
2022-06-10 $5.45 $5.51 $5.42 $5.51 $5.39 331,575
2022-06-09 $5.52 $5.54 $5.48 $5.50 $5.38 943,749
2022-06-08 $5.52 $5.55 $5.49 $5.55 $5.43 802,414
2022-06-07 $5.49 $5.55 $5.45 $5.55 $5.43 224,593
2022-06-06 $5.51 $5.51 $5.45 $5.50 $5.38 334,984
2022-06-03 $5.49 $5.52 $5.47 $5.47 $5.35 303,902
2022-06-02 $5.48 $5.53 $5.46 $5.53 $5.41 411,568
2022-06-01 $5.57 $5.58 $5.44 $5.51 $5.39 564,652
2022-05-31 $5.42 $5.50 $5.38 $5.46 $5.34 1,110,614
2022-05-27 $5.45 $5.52 $5.42 $5.45 $5.33 564,338
2022-05-26 $5.32 $5.44 $5.32 $5.42 $5.30 887,781
2022-05-25 $5.33 $5.35 $5.28 $5.29 $5.17 1,171,305
2022-05-24 $5.35 $5.37 $5.29 $5.33 $5.21 775,752
2022-05-23 $5.37 $5.37 $5.33 $5.35 $5.23 483,584
2022-05-20 $5.37 $5.38 $5.31 $5.34 $5.22 588,011
2022-05-19 $5.35 $5.38 $5.30 $5.36 $5.24 656,289
2022-05-18 $5.40 $5.41 $5.30 $5.36 $5.24 2,288,431
2022-05-17 $5.39 $5.44 $5.36 $5.41 $5.29 429,276
2022-05-16 $5.37 $5.39 $5.33 $5.33 $5.21 629,981
2022-05-13 $5.37 $5.41 $5.35 $5.37 $5.25 919,774
2022-05-12 $5.38 $5.38 $5.26 $5.36 $5.24 1,210,797
2022-05-11 $5.55 $5.57 $5.42 $5.44 $5.28 619,012
2022-05-10 $5.64 $5.68 $5.54 $5.55 $5.39 566,803
2022-05-09 $5.72 $5.73 $5.59 $5.63 $5.46 786,124
2022-05-06 $5.77 $5.79 $5.74 $5.75 $5.58 487,870
2022-05-05 $5.87 $5.87 $5.79 $5.79 $5.62 744,876
2022-05-04 $5.87 $5.90 $5.82 $5.88 $5.71 453,556
2022-05-03 $5.84 $5.88 $5.82 $5.87 $5.70 348,579
2022-05-02 $5.94 $5.98 $5.83 $5.86 $5.69 556,388
2022-04-29 $5.91 $5.97 $5.90 $5.92 $5.75 301,892
2022-04-28 $5.90 $5.97 $5.90 $5.91 $5.74 376,104
2022-04-27 $5.86 $5.94 $5.86 $5.90 $5.73 333,510
2022-04-26 $5.90 $5.94 $5.86 $5.86 $5.69 329,135
2022-04-25 $5.95 $5.97 $5.89 $5.91 $5.74 392,496
2022-04-22 $6.00 $6.01 $5.94 $5.96 $5.78 268,042
2022-04-21 $6.05 $6.09 $6.00 $6.00 $5.82 279,568
2022-04-20 $6.05 $6.08 $6.01 $6.04 $5.86 341,427
2022-04-19 $5.98 $6.05 $5.98 $6.03 $5.85 404,492
2022-04-18 $5.98 $6.00 $5.95 $5.95 $5.78 181,825
2022-04-14 $6.02 $6.03 $5.97 $5.98 $5.80 288,074
2022-04-13 $6.01 $6.03 $5.98 $6.01 $5.83 276,135
2022-04-12 $6.04 $6.11 $6.03 $6.05 $5.83 237,091
2022-04-11 $6.10 $6.15 $6.03 $6.03 $5.82 245,592
2022-04-08 $6.14 $6.18 $6.09 $6.10 $5.88 306,558
2022-04-07 $6.08 $6.16 $6.05 $6.16 $5.94 358,327
2022-04-06 $6.17 $6.18 $6.06 $6.08 $5.86 407,735
2022-04-05 $6.26 $6.30 $6.20 $6.21 $5.99 368,553
2022-04-04 $6.30 $6.30 $6.23 $6.30 $6.08 304,399
2022-04-01 $6.20 $6.31 $6.20 $6.31 $6.09 1,034,437
2022-03-31 $6.07 $6.20 $6.06 $6.18 $5.96 759,052
2022-03-30 $6.03 $6.06 $5.96 $6.06 $5.84 241,594
2022-03-29 $6.00 $6.03 $5.98 $6.02 $5.81 347,443
2022-03-28 $5.93 $5.97 $5.92 $5.94 $5.73 230,052
2022-03-25 $5.93 $5.95 $5.92 $5.93 $5.72 343,276
2022-03-24 $5.99 $5.99 $5.93 $5.93 $5.72 210,960
2022-03-23 $5.97 $6.04 $5.97 $5.98 $5.77 370,208
2022-03-22 $5.93 $6.00 $5.93 $5.99 $5.78 233,641
2022-03-21 $6.02 $6.02 $5.93 $5.96 $5.75 422,178
2022-03-18 $5.98 $6.02 $5.96 $6.02 $5.81 687,653
2022-03-17 $5.87 $6.00 $5.86 $5.97 $5.76 818,155
2022-03-16 $5.80 $5.89 $5.80 $5.87 $5.66 432,426
2022-03-15 $5.73 $5.82 $5.72 $5.80 $5.59 677,421
2022-03-14 $5.87 $5.88 $5.70 $5.76 $5.56 1,185,126
2022-03-11 $6.00 $6.02 $5.92 $5.93 $5.68 428,604
2022-03-10 $6.00 $6.01 $5.94 $5.99 $5.74 717,054
2022-03-09 $6.01 $6.02 $5.95 $6.00 $5.75 466,497
2022-03-08 $5.98 $6.04 $5.91 $5.97 $5.72 2,530,401
2022-03-07 $6.07 $6.07 $5.96 $5.96 $5.71 1,184,038
2022-03-04 $6.12 $6.12 $6.02 $6.06 $5.81 639,600
2022-03-03 $6.14 $6.20 $6.08 $6.12 $5.86 778,436
2022-03-02 $6.11 $6.15 $6.10 $6.12 $5.86 664,609
2022-03-01 $6.14 $6.18 $6.05 $6.10 $5.84 834,053
2022-02-28 $6.06 $6.14 $6.05 $6.14 $5.88 600,229
2022-02-25 $6.02 $6.11 $5.97 $6.06 $5.81 650,134
2022-02-24 $5.99 $6.05 $5.92 $6.02 $5.77 1,258,620
2022-02-23 $6.09 $6.09 $6.04 $6.06 $5.81 517,331
2022-02-22 $6.09 $6.12 $6.06 $6.06 $5.81 566,048
2022-02-18 $6.15 $6.17 $6.10 $6.14 $5.88 367,309
2022-02-17 $6.28 $6.29 $6.13 $6.14 $5.88 629,861
2022-02-16 $6.21 $6.28 $6.18 $6.27 $6.01 551,912
2022-02-15 $6.16 $6.21 $6.13 $6.21 $5.95 482,470
2022-02-14 $6.32 $6.34 $6.12 $6.14 $5.88 715,102
2022-02-11 $6.37 $6.39 $6.34 $6.35 $6.05 540,145
2022-02-10 $6.41 $6.43 $6.35 $6.37 $6.06 641,439
2022-02-09 $6.38 $6.44 $6.38 $6.43 $6.12 504,460
2022-02-08 $6.33 $6.44 $6.33 $6.43 $6.12 807,623
2022-02-07 $6.36 $6.39 $6.33 $6.33 $6.03 570,628
2022-02-04 $6.39 $6.43 $6.36 $6.38 $6.07 599,544
2022-02-03 $6.44 $6.47 $6.39 $6.40 $6.09 497,817
2022-02-02 $6.51 $6.53 $6.45 $6.45 $6.14 341,822
2022-02-01 $6.49 $6.52 $6.47 $6.52 $6.21 520,947
2022-01-31 $6.37 $6.47 $6.37 $6.47 $6.16 1,284,858
2022-01-28 $6.39 $6.42 $6.36 $6.37 $6.06 606,538
2022-01-27 $6.40 $6.42 $6.32 $6.40 $6.09 510,897
2022-01-26 $6.25 $6.37 $6.25 $6.36 $6.06 643,267
2022-01-25 $6.19 $6.32 $6.16 $6.23 $5.93 621,795
2022-01-24 $6.41 $6.41 $6.02 $6.21 $5.91 2,877,732
2022-01-21 $6.51 $6.53 $6.44 $6.46 $6.15 2,087,885
2022-01-20 $6.55 $6.58 $6.50 $6.53 $6.22 540,137
2022-01-19 $6.59 $6.59 $6.54 $6.56 $6.25 710,225
2022-01-18 $6.58 $6.59 $6.57 $6.59 $6.27 707,979
2022-01-14 $6.57 $6.60 $6.55 $6.58 $6.26 1,064,960
2022-01-13 $6.54 $6.60 $6.54 $6.57 $6.26 832,825
2022-01-12 $6.56 $6.60 $6.53 $6.56 $6.21 605,316
2022-01-11 $6.56 $6.57 $6.52 $6.54 $6.19 342,299
2022-01-10 $6.56 $6.58 $6.52 $6.54 $6.19 550,036
2022-01-07 $6.55 $6.58 $6.53 $6.56 $6.21 317,684
2022-01-06 $6.49 $6.57 $6.47 $6.54 $6.19 933,133
2022-01-05 $6.51 $6.56 $6.45 $6.47 $6.12 720,733
2022-01-04 $6.51 $6.52 $6.45 $6.52 $6.17 548,417
2022-01-03 $6.45 $6.52 $6.42 $6.50 $6.15 754,987
2021-12-31 $6.50 $6.52 $6.40 $6.49 $6.14 1,494,916
2021-12-30 $6.50 $6.51 $6.46 $6.47 $6.12 881,702
2021-12-29 $6.47 $6.52 $6.47 $6.52 $6.17 715,556
2021-12-28 $6.50 $6.51 $6.43 $6.45 $6.10 792,850
2021-12-27 $6.44 $6.49 $6.41 $6.49 $6.14 748,147
2021-12-23 $6.37 $6.44 $6.32 $6.44 $6.10 843,720
2021-12-22 $6.30 $6.35 $6.28 $6.35 $6.01 1,036,358
2021-12-21 $6.22 $6.31 $6.22 $6.28 $5.94 942,911
2021-12-20 $6.26 $6.37 $6.17 $6.22 $5.89 1,234,872
2021-12-17 $6.32 $6.32 $6.26 $6.28 $5.94 784,519
2021-12-16 $6.37 $6.37 $6.29 $6.33 $5.99 1,448,235
2021-12-15 $6.33 $6.37 $6.33 $6.35 $6.01 733,249
2021-12-14 $6.35 $6.38 $6.32 $6.34 $6.00 406,257
2021-12-13 $6.42 $6.42 $6.37 $6.37 $5.99 503,154
2021-12-10 $6.42 $6.44 $6.40 $6.43 $6.05 298,854
2021-12-09 $6.44 $6.45 $6.39 $6.41 $6.03 496,090
2021-12-08 $6.47 $6.47 $6.42 $6.44 $6.06 521,895
2021-12-07 $6.42 $6.45 $6.39 $6.44 $6.06 468,190
2021-12-06 $6.44 $6.44 $6.37 $6.38 $6.00 635,061
2021-12-03 $6.53 $6.53 $6.41 $6.42 $6.04 476,400
2021-12-02 $6.52 $6.53 $6.49 $6.53 $6.14 484,959
2021-12-01 $6.51 $6.54 $6.51 $6.52 $6.13 538,756
2021-11-30 $6.48 $6.51 $6.45 $6.51 $6.12 610,260
2021-11-29 $6.46 $6.50 $6.44 $6.48 $6.10 458,913
2021-11-26 $6.48 $6.51 $6.43 $6.43 $6.05 339,625
2021-11-24 $6.47 $6.50 $6.47 $6.49 $6.11 334,268
2021-11-23 $6.50 $6.50 $6.44 $6.46 $6.08 396,650
2021-11-22 $6.48 $6.53 $6.45 $6.48 $6.10 587,687
2021-11-19 $6.53 $6.54 $6.47 $6.49 $6.11 375,636
2021-11-18 $6.54 $6.55 $6.51 $6.52 $6.13 265,737
2021-11-17 $6.57 $6.57 $6.51 $6.54 $6.15 517,424
2021-11-16 $6.50 $6.58 $6.50 $6.57 $6.18 874,992
2021-11-15 $6.49 $6.52 $6.49 $6.52 $6.13 482,889
2021-11-12 $6.52 $6.53 $6.48 $6.49 $6.11 478,416
2021-11-11 $6.55 $6.55 $6.51 $6.54 $6.12 675,686
2021-11-10 $6.58 $6.60 $6.46 $6.53 $6.11 1,676,790
2021-11-09 $6.59 $6.60 $6.56 $6.57 $6.14 552,036
2021-11-08 $6.60 $6.60 $6.55 $6.59 $6.16 832,831
2021-11-05 $6.55 $6.60 $6.51 $6.60 $6.17 1,994,851
2021-11-04 $6.56 $6.58 $6.54 $6.56 $6.14 1,418,443
2021-11-03 $6.53 $6.56 $6.52 $6.55 $6.13 481,071
2021-11-02 $6.55 $6.56 $6.51 $6.55 $6.13 437,795
2021-11-01 $6.59 $6.59 $6.50 $6.52 $6.10 1,819,805
2021-10-29 $6.57 $6.59 $6.56 $6.59 $6.16 262,619
2021-10-28 $6.55 $6.58 $6.55 $6.58 $6.15 343,692
2021-10-27 $6.54 $6.57 $6.53 $6.54 $6.12 341,499
2021-10-26 $6.55 $6.55 $6.52 $6.54 $6.12 294,172
2021-10-25 $6.60 $6.60 $6.53 $6.54 $6.12 579,444
2021-10-22 $6.56 $6.60 $6.56 $6.60 $6.17 408,836
2021-10-21 $6.55 $6.58 $6.55 $6.56 $6.14 264,933
2021-10-20 $6.53 $6.58 $6.53 $6.58 $6.15 468,625
2021-10-19 $6.54 $6.54 $6.53 $6.53 $6.11 342,118
2021-10-18 $6.54 $6.54 $6.51 $6.53 $6.11 384,493
2021-10-15 $6.58 $6.58 $6.52 $6.54 $6.12 648,856
2021-10-14 $6.57 $6.60 $6.57 $6.59 $6.16 383,171
2021-10-13 $6.59 $6.61 $6.58 $6.60 $6.14 336,694
2021-10-12 $6.58 $6.60 $6.57 $6.57 $6.11 276,379
2021-10-11 $6.58 $6.60 $6.57 $6.58 $6.12 336,174
2021-10-08 $6.55 $6.59 $6.53 $6.57 $6.11 400,527
2021-10-07 $6.53 $6.55 $6.53 $6.55 $6.09 395,461
2021-10-06 $6.50 $6.55 $6.50 $6.53 $6.07 453,089
2021-10-05 $6.51 $6.52 $6.47 $6.51 $6.05 383,155
2021-10-04 $6.52 $6.54 $6.47 $6.49 $6.03 479,453
2021-10-01 $6.57 $6.57 $6.51 $6.51 $6.05 677,943
2021-09-30 $6.53 $6.56 $6.51 $6.56 $6.10 908,009
2021-09-29 $6.48 $6.54 $6.47 $6.53 $6.07 800,399
2021-09-28 $6.38 $6.47 $6.38 $6.47 $6.02 719,612
2021-09-27 $6.44 $6.45 $6.41 $6.43 $5.98 409,971
2021-09-24 $6.47 $6.49 $6.42 $6.42 $5.97 725,695
2021-09-23 $6.44 $6.48 $6.43 $6.46 $6.01 310,033
2021-09-22 $6.39 $6.45 $6.39 $6.45 $6.00 740,779
2021-09-21 $6.44 $6.44 $6.36 $6.39 $5.94 1,060,401
2021-09-20 $6.40 $6.45 $6.35 $6.40 $5.95 1,118,003
2021-09-17 $6.45 $6.48 $6.44 $6.48 $6.03 490,022
2021-09-16 $6.49 $6.50 $6.47 $6.47 $6.02 380,517
2021-09-15 $6.45 $6.51 $6.45 $6.49 $6.03 632,458
2021-09-14 $6.49 $6.50 $6.45 $6.45 $6.00 602,432
2021-09-13 $6.52 $6.54 $6.50 $6.53 $6.03 530,469
2021-09-10 $6.48 $6.53 $6.48 $6.50 $6.00 1,145,060
2021-09-09 $6.49 $6.52 $6.48 $6.48 $5.99 577,544
2021-09-08 $6.48 $6.53 $6.47 $6.51 $6.01 665,344
2021-09-07 $6.50 $6.50 $6.46 $6.47 $5.98 657,876
2021-09-03 $6.48 $6.50 $6.47 $6.49 $6.00 616,601
2021-09-02 $6.51 $6.53 $6.47 $6.48 $5.99 842,034
2021-09-01 $6.50 $6.52 $6.49 $6.51 $6.01 605,198
2021-08-31 $6.50 $6.50 $6.47 $6.50 $6.00 741,911
2021-08-30 $6.45 $6.50 $6.45 $6.50 $6.00 623,180
2021-08-27 $6.46 $6.50 $6.45 $6.47 $5.98 816,289
2021-08-26 $6.53 $6.53 $6.45 $6.47 $5.98 596,443
2021-08-25 $6.49 $6.54 $6.47 $6.52 $6.02 752,853
2021-08-24 $6.46 $6.52 $6.45 $6.47 $5.98 662,099
2021-08-23 $6.44 $6.47 $6.44 $6.46 $5.97 402,331
2021-08-20 $6.47 $6.47 $6.43 $6.44 $5.95 748,139
2021-08-19 $6.45 $6.47 $6.43 $6.45 $5.96 1,992,435
2021-08-18 $6.47 $6.47 $6.44 $6.45 $5.96 766,584
2021-08-17 $6.47 $6.49 $6.44 $6.47 $5.98 614,164
2021-08-16 $6.46 $6.49 $6.43 $6.47 $5.98 1,142,758
2021-08-13 $6.50 $6.50 $6.44 $6.49 $6.00 2,078,972
2021-08-12 $6.52 $6.52 $6.47 $6.48 $5.99 726,665
2021-08-11 $6.49 $6.55 $6.48 $6.53 $5.99 897,735
2021-08-10 $6.57 $6.57 $6.47 $6.48 $5.94 885,425
2021-08-09 $6.57 $6.59 $6.54 $6.54 $6.00 558,752
2021-08-06 $6.56 $6.58 $6.53 $6.55 $6.01 846,007
2021-08-05 $6.60 $6.60 $6.56 $6.57 $6.03 432,830
2021-08-04 $6.62 $6.63 $6.56 $6.58 $6.03 934,830
2021-08-03 $6.61 $6.62 $6.58 $6.60 $6.05 556,958
2021-08-02 $6.57 $6.70 $6.54 $6.62 $6.07 2,566,054
2021-07-30 $6.55 $6.59 $6.51 $6.53 $5.99 483,301
2021-07-29 $6.55 $6.56 $6.53 $6.55 $6.01 346,949
2021-07-28 $6.55 $6.55 $6.51 $6.53 $5.99 307,969
2021-07-27 $6.56 $6.56 $6.52 $6.53 $5.99 408,477
2021-07-26 $6.50 $6.56 $6.50 $6.54 $6.00 436,993
2021-07-23 $6.51 $6.54 $6.48 $6.52 $5.98 1,048,921
2021-07-22 $6.43 $6.50 $6.43 $6.50 $5.96 884,075
2021-07-21 $6.42 $6.47 $6.41 $6.47 $5.93 1,411,310
2021-07-20 $6.39 $6.42 $6.37 $6.41 $5.88 865,969
2021-07-19 $6.40 $6.44 $6.32 $6.34 $5.81 1,841,900
2021-07-16 $6.53 $6.54 $6.41 $6.45 $5.92 3,669,214
2021-07-15 $6.56 $6.63 $6.54 $6.54 $6.00 958,521
2021-07-14 $6.58 $6.60 $6.56 $6.58 $6.03 991,886
2021-07-13 $6.65 $6.66 $6.59 $6.63 $6.03 1,160,936
2021-07-12 $6.66 $6.66 $6.61 $6.64 $6.04 1,575,829
2021-07-09 $6.68 $6.68 $6.65 $6.66 $6.06 874,391
2021-07-08 $6.68 $6.70 $6.63 $6.65 $6.05 838,928
2021-07-07 $6.71 $6.73 $6.66 $6.68 $6.08 987,607
2021-07-06 $6.75 $6.76 $6.70 $6.71 $6.11 794,619
2021-07-02 $6.80 $6.80 $6.75 $6.76 $6.15 536,601
2021-07-01 $6.80 $6.81 $6.76 $6.76 $6.15 821,863
2021-06-30 $6.78 $6.80 $6.75 $6.75 $6.14 886,483
2021-06-29 $6.73 $6.78 $6.72 $6.78 $6.17 671,186
2021-06-28 $6.71 $6.72 $6.70 $6.71 $6.11 694,022
2021-06-25 $6.72 $6.72 $6.66 $6.67 $6.07 437,476
2021-06-24 $6.69 $6.72 $6.68 $6.70 $6.10 688,287
2021-06-23 $6.67 $6.68 $6.67 $6.67 $6.07 389,470
2021-06-22 $6.66 $6.70 $6.66 $6.68 $6.08 502,166
2021-06-21 $6.65 $6.66 $6.62 $6.64 $6.04 966,211
2021-06-18 $6.69 $6.69 $6.60 $6.60 $6.01 856,411
2021-06-17 $6.77 $6.78 $6.67 $6.69 $6.09 1,123,522
2021-06-16 $6.73 $6.76 $6.72 $6.76 $6.15 1,513,769
2021-06-15 $6.65 $6.72 $6.64 $6.70 $6.10 2,094,046
2021-06-14 $6.57 $6.64 $6.54 $6.64 $6.04 1,236,757
2021-06-11 $6.57 $6.59 $6.54 $6.59 $5.95 800,090
2021-06-10 $6.60 $6.61 $6.56 $6.58 $5.94 1,020,772
2021-06-09 $6.59 $6.60 $6.57 $6.59 $5.95 658,633
2021-06-08 $6.55 $6.58 $6.54 $6.58 $5.94 523,528
2021-06-07 $6.54 $6.56 $6.54 $6.54 $5.90 462,356
2021-06-04 $6.57 $6.58 $6.54 $6.55 $5.91 859,052
2021-06-03 $6.60 $6.61 $6.55 $6.56 $5.92 699,205
2021-06-02 $6.58 $6.64 $6.57 $6.60 $5.96 774,806
2021-06-01 $6.58 $6.58 $6.55 $6.58 $5.94 479,632
2021-05-28 $6.54 $6.57 $6.53 $6.56 $5.92 454,725
2021-05-27 $6.56 $6.56 $6.51 $6.55 $5.91 864,621
2021-05-26 $6.59 $6.59 $6.54 $6.55 $5.91 536,634
2021-05-25 $6.58 $6.59 $6.56 $6.57 $5.93 518,366
2021-05-24 $6.56 $6.58 $6.56 $6.57 $5.93 500,823
2021-05-21 $6.52 $6.54 $6.51 $6.54 $5.90 330,561
2021-05-20 $6.50 $6.53 $6.50 $6.52 $5.89 297,402
2021-05-19 $6.48 $6.50 $6.47 $6.48 $5.85 435,127
2021-05-18 $6.54 $6.54 $6.47 $6.50 $5.87 759,528
2021-05-17 $6.55 $6.57 $6.51 $6.51 $5.88 619,174
2021-05-14 $6.56 $6.58 $6.54 $6.56 $5.92 464,310
2021-05-13 $6.58 $6.61 $6.52 $6.54 $5.90 930,444
2021-05-12 $6.69 $6.70 $6.63 $6.64 $5.94 655,313
2021-05-11 $6.65 $6.70 $6.62 $6.69 $5.98 600,574
2021-05-10 $6.72 $6.73 $6.67 $6.67 $5.97 749,215
2021-05-07 $6.69 $6.72 $6.68 $6.71 $6.00 579,377
2021-05-06 $6.66 $6.70 $6.65 $6.68 $5.98 422,851
2021-05-05 $6.68 $6.69 $6.65 $6.68 $5.98 466,932
2021-05-04 $6.63 $6.67 $6.62 $6.66 $5.96 975,410
2021-05-03 $6.67 $6.68 $6.65 $6.66 $5.96 988,067
2021-04-30 $6.65 $6.67 $6.63 $6.64 $5.94 684,386
2021-04-29 $6.66 $6.66 $6.62 $6.64 $5.94 553,809
2021-04-28 $6.66 $6.66 $6.63 $6.65 $5.95 556,854
2021-04-27 $6.63 $6.66 $6.62 $6.64 $5.94 840,491
2021-04-26 $6.62 $6.63 $6.60 $6.62 $5.92 730,185
2021-04-23 $6.61 $6.63 $6.60 $6.61 $5.91 443,008
2021-04-22 $6.62 $6.62 $6.57 $6.59 $5.89 634,655
2021-04-21 $6.57 $6.60 $6.55 $6.58 $5.89 538,649
2021-04-20 $6.60 $6.60 $6.52 $6.54 $5.85 720,901
2021-04-19 $6.60 $6.62 $6.57 $6.58 $5.89 585,211
2021-04-16 $6.58 $6.60 $6.57 $6.57 $5.88 580,228
2021-04-15 $6.61 $6.63 $6.58 $6.61 $5.91 596,150
2021-04-14 $6.65 $6.67 $6.57 $6.59 $5.89 883,380
2021-04-13 $6.68 $6.73 $6.67 $6.73 $5.96 742,602
2021-04-12 $6.68 $6.70 $6.65 $6.66 $5.90 1,158,650
2021-04-09 $6.60 $6.66 $6.60 $6.66 $5.90 897,218
2021-04-08 $6.59 $6.61 $6.58 $6.59 $5.84 691,764
2021-04-07 $6.56 $6.59 $6.54 $6.59 $5.84 744,248
2021-04-06 $6.57 $6.58 $6.53 $6.54 $5.79 1,054,327
2021-04-05 $6.57 $6.58 $6.54 $6.56 $5.81 716,423
2021-04-01 $6.53 $6.55 $6.52 $6.55 $5.80 692,754
2021-03-31 $6.49 $6.53 $6.49 $6.50 $5.76 610,862
2021-03-30 $6.50 $6.52 $6.47 $6.48 $5.74 719,430
2021-03-29 $6.51 $6.51 $6.46 $6.48 $5.74 618,373
2021-03-26 $6.50 $6.52 $6.47 $6.51 $5.77 445,827
2021-03-25 $6.47 $6.49 $6.44 $6.49 $5.75 477,148
2021-03-24 $6.46 $6.47 $6.43 $6.47 $5.73 526,565
2021-03-23 $6.42 $6.45 $6.40 $6.44 $5.71 570,552
2021-03-22 $6.42 $6.43 $6.40 $6.42 $5.69 621,498
2021-03-19 $6.40 $6.40 $6.34 $6.39 $5.66 842,599
2021-03-18 $6.40 $6.40 $6.37 $6.39 $5.66 642,670
2021-03-17 $6.39 $6.40 $6.36 $6.39 $5.66 797,756
2021-03-16 $6.39 $6.40 $6.36 $6.38 $5.65 731,051
2021-03-15 $6.40 $6.40 $6.36 $6.37 $5.64 1,008,275
2021-03-12 $6.43 $6.45 $6.35 $6.37 $5.64 942,531
2021-03-11 $6.51 $6.55 $6.48 $6.48 $5.68 896,212
2021-03-10 $6.51 $6.53 $6.48 $6.50 $5.70 658,712
2021-03-09 $6.45 $6.50 $6.44 $6.50 $5.70 687,647
2021-03-08 $6.45 $6.46 $6.43 $6.45 $5.65 935,329
2021-03-05 $6.40 $6.46 $6.38 $6.46 $5.66 904,131
2021-03-04 $6.45 $6.46 $6.37 $6.39 $5.60 923,429
2021-03-03 $6.48 $6.50 $6.44 $6.46 $5.66 707,317
2021-03-02 $6.50 $6.51 $6.45 $6.48 $5.68 778,171
2021-03-01 $6.46 $6.52 $6.45 $6.48 $5.68 713,397
2021-02-26 $6.40 $6.43 $6.36 $6.43 $5.64 662,745
2021-02-25 $6.41 $6.46 $6.35 $6.37 $5.58 768,451
2021-02-24 $6.41 $6.47 $6.40 $6.41 $5.61 705,318
2021-02-23 $6.43 $6.43 $6.36 $6.38 $5.59 543,204
2021-02-22 $6.40 $6.44 $6.40 $6.42 $5.63 637,922
2021-02-19 $6.36 $6.40 $6.35 $6.39 $5.60 399,793
2021-02-18 $6.34 $6.37 $6.33 $6.34 $5.56 729,422
2021-02-17 $6.35 $6.39 $6.31 $6.34 $5.56 757,493
2021-02-16 $6.44 $6.46 $6.34 $6.35 $5.57 977,828
2021-02-12 $6.44 $6.45 $6.39 $6.42 $5.63 597,663
2021-02-11 $6.48 $6.52 $6.42 $6.43 $5.64 742,415
2021-02-10 $6.53 $6.55 $6.51 $6.52 $5.65 1,122,360
2021-02-09 $6.50 $6.54 $6.48 $6.51 $5.64 954,861
2021-02-08 $6.49 $6.50 $6.47 $6.50 $5.63 1,187,633
2021-02-05 $6.48 $6.50 $6.45 $6.47 $5.61 1,488,297
2021-02-04 $6.48 $6.49 $6.45 $6.46 $5.60 751,448
2021-02-03 $6.45 $6.47 $6.45 $6.45 $5.59 519,272
2021-02-02 $6.44 $6.48 $6.44 $6.46 $5.60 696,513
2021-02-01 $6.40 $6.44 $6.37 $6.44 $5.58 726,407
2021-01-29 $6.42 $6.42 $6.33 $6.35 $5.50 992,400
2021-01-28 $6.42 $6.49 $6.39 $6.41 $5.56 710,463
2021-01-27 $6.48 $6.48 $6.37 $6.39 $5.54 792,411
2021-01-26 $6.48 $6.48 $6.45 $6.48 $5.62 1,087,814
2021-01-25 $6.47 $6.48 $6.43 $6.45 $5.59 1,122,852
2021-01-22 $6.45 $6.46 $6.43 $6.45 $5.59 1,027,088
2021-01-21 $6.42 $6.49 $6.40 $6.46 $5.60 595,045
2021-01-20 $6.40 $6.42 $6.38 $6.41 $5.56 522,270
2021-01-19 $6.39 $6.39 $6.36 $6.38 $5.53 621,834
2021-01-15 $6.38 $6.38 $6.34 $6.36 $5.51 534,477
2021-01-14 $6.39 $6.40 $6.35 $6.37 $5.52 864,653
2021-01-13 $6.42 $6.45 $6.41 $6.44 $5.52 757,934
2021-01-12 $6.42 $6.43 $6.39 $6.39 $5.47 725,747
2021-01-11 $6.39 $6.44 $6.36 $6.42 $5.50 862,645
2021-01-08 $6.35 $6.40 $6.33 $6.39 $5.47 807,113
2021-01-07 $6.35 $6.35 $6.31 $6.34 $5.43 905,625
2021-01-06 $6.34 $6.38 $6.32 $6.32 $5.41 843,150
2021-01-05 $6.30 $6.39 $6.30 $6.34 $5.43 835,222
2021-01-04 $6.35 $6.35 $6.27 $6.30 $5.40 1,126,886
2020-12-31 $6.32 $6.35 $6.27 $6.33 $5.42 1,119,982
2020-12-30 $6.21 $6.28 $6.21 $6.28 $5.38 1,083,951
2020-12-29 $6.18 $6.23 $6.17 $6.21 $5.32 1,122,059
2020-12-28 $6.22 $6.22 $6.15 $6.16 $5.28 1,575,905
2020-12-24 $6.16 $6.21 $6.14 $6.21 $5.32 493,615
2020-12-23 $6.15 $6.20 $6.14 $6.15 $5.27 1,069,695
2020-12-22 $6.18 $6.20 $6.15 $6.16 $5.28 510,421
2020-12-21 $6.19 $6.20 $6.17 $6.17 $5.28 791,620
2020-12-18 $6.22 $6.23 $6.19 $6.20 $5.31 1,673,035
2020-12-17 $6.24 $6.26 $6.18 $6.19 $5.30 1,471,677
2020-12-16 $6.31 $6.32 $6.22 $6.22 $5.33 995,246
2020-12-15 $6.28 $6.34 $6.28 $6.31 $5.40 726,224
2020-12-14 $6.35 $6.36 $6.25 $6.27 $5.37 728,811
2020-12-11 $6.42 $6.43 $6.38 $6.40 $5.41 822,770
2020-12-10 $6.43 $6.44 $6.38 $6.40 $5.41 817,053
2020-12-09 $6.45 $6.46 $6.42 $6.44 $5.45 708,035
2020-12-08 $6.37 $6.46 $6.37 $6.45 $5.45 973,104
2020-12-07 $6.38 $6.39 $6.35 $6.36 $5.38 668,136
2020-12-04 $6.32 $6.39 $6.31 $6.39 $5.40 703,296
2020-12-03 $6.29 $6.40 $6.27 $6.32 $5.34 1,075,804
2020-12-02 $6.30 $6.33 $6.28 $6.28 $5.31 1,330,733
2020-12-01 $6.36 $6.37 $6.29 $6.30 $5.33 984,145
2020-11-30 $6.23 $6.33 $6.23 $6.29 $5.32 1,344,647
2020-11-27 $6.21 $6.26 $6.21 $6.25 $5.28 368,740
2020-11-25 $6.18 $6.22 $6.16 $6.22 $5.26 627,396
2020-11-24 $6.11 $6.18 $6.11 $6.18 $5.23 882,138
2020-11-23 $6.05 $6.09 $6.05 $6.08 $5.14 378,538
2020-11-20 $6.07 $6.07 $6.04 $6.04 $5.11 225,486
2020-11-19 $6.06 $6.08 $6.04 $6.05 $5.12 508,318
2020-11-18 $6.06 $6.09 $6.03 $6.03 $5.10 437,365
2020-11-17 $6.08 $6.08 $6.04 $6.07 $5.13 277,920
2020-11-16 $6.08 $6.11 $6.05 $6.06 $5.12 760,411
2020-11-13 $6.06 $6.09 $6.03 $6.05 $5.12 486,824
2020-11-12 $6.08 $6.10 $6.03 $6.05 $5.12 491,211
2020-11-11 $6.13 $6.18 $6.10 $6.16 $5.14 593,525
2020-11-10 $6.15 $6.15 $6.07 $6.11 $5.10 945,319
2020-11-09 $6.17 $6.19 $6.09 $6.11 $5.10 711,632
2020-11-06 $6.05 $6.08 $6.03 $6.07 $5.06 490,494
2020-11-05 $6.00 $6.05 $6.00 $6.05 $5.05 527,636
2020-11-04 $5.94 $5.99 $5.94 $5.98 $4.99 552,555
2020-11-03 $5.85 $5.93 $5.85 $5.93 $4.95 380,335
2020-11-02 $5.86 $5.86 $5.82 $5.84 $4.87 382,929
2020-10-30 $5.79 $5.81 $5.78 $5.79 $4.83 352,876
2020-10-29 $5.81 $5.82 $5.76 $5.79 $4.83 494,497
2020-10-28 $5.85 $5.86 $5.76 $5.79 $4.83 487,580
2020-10-27 $5.86 $5.87 $5.85 $5.85 $4.88 218,148
2020-10-26 $5.86 $5.87 $5.83 $5.87 $4.90 346,217
2020-10-23 $5.88 $5.89 $5.85 $5.86 $4.89 277,126
2020-10-22 $5.88 $5.89 $5.85 $5.86 $4.89 194,560
2020-10-21 $5.94 $5.94 $5.85 $5.85 $4.88 460,474
2020-10-20 $5.91 $5.94 $5.89 $5.90 $4.92 280,674
2020-10-19 $5.97 $6.01 $5.89 $5.90 $4.92 475,874
2020-10-16 $6.01 $6.02 $5.94 $5.94 $4.96 461,324
2020-10-15 $6.01 $6.03 $5.99 $6.03 $5.03 295,715
2020-10-14 $6.08 $6.11 $6.04 $6.04 $5.04 490,871
2020-10-13 $6.17 $6.19 $6.13 $6.16 $5.07 439,091
2020-10-12 $6.19 $6.19 $6.14 $6.17 $5.08 490,754
2020-10-09 $6.12 $6.19 $6.11 $6.17 $5.08 771,633
2020-10-08 $6.06 $6.14 $6.04 $6.10 $5.02 828,392
2020-10-07 $6.07 $6.10 $6.03 $6.06 $4.99 604,391
2020-10-06 $6.08 $6.10 $6.04 $6.04 $4.97 698,491
2020-10-05 $6.05 $6.09 $6.03 $6.09 $5.01 350,715
2020-10-02 $5.93 $6.03 $5.92 $6.03 $4.96 676,215
2020-10-01 $5.97 $5.99 $5.95 $5.98 $4.92 561,866
2020-09-30 $5.93 $5.94 $5.89 $5.91 $4.87 948,713
2020-09-29 $5.91 $5.93 $5.89 $5.91 $4.87 233,443
2020-09-28 $5.92 $5.93 $5.89 $5.90 $4.86 285,331
2020-09-25 $5.96 $5.96 $5.84 $5.88 $4.84 833,998
2020-09-24 $6.01 $6.02 $5.90 $5.93 $4.88 1,039,386
2020-09-23 $6.10 $6.10 $6.01 $6.02 $4.96 464,467
2020-09-22 $6.11 $6.12 $6.04 $6.05 $4.98 502,790
2020-09-21 $6.08 $6.13 $6.04 $6.10 $5.02 496,862
2020-09-18 $6.14 $6.15 $6.10 $6.11 $5.03 258,805
2020-09-17 $6.13 $6.14 $6.11 $6.14 $5.06 225,581
2020-09-16 $6.14 $6.15 $6.12 $6.15 $5.06 335,605
2020-09-15 $6.14 $6.15 $6.11 $6.13 $5.05 835,503
2020-09-14 $6.13 $6.14 $6.11 $6.14 $5.06 431,930
2020-09-11 $6.19 $6.20 $6.18 $6.20 $5.04 585,298
2020-09-10 $6.17 $6.19 $6.16 $6.19 $5.03 512,437
2020-09-09 $6.12 $6.18 $6.11 $6.16 $5.01 533,949
2020-09-08 $6.08 $6.11 $6.05 $6.10 $4.96 419,893
2020-09-04 $6.08 $6.10 $6.03 $6.10 $4.96 341,287
2020-09-03 $6.14 $6.14 $6.05 $6.08 $4.94 628,745
2020-09-02 $6.16 $6.18 $6.12 $6.14 $4.99 502,637
2020-09-01 $6.13 $6.15 $6.12 $6.15 $5.00 441,704
2020-08-31 $6.12 $6.14 $6.07 $6.10 $4.96 574,027
2020-08-28 $6.11 $6.13 $6.10 $6.12 $4.97 590,665
2020-08-27 $6.08 $6.10 $6.07 $6.10 $4.96 551,269
2020-08-26 $6.07 $6.09 $6.05 $6.06 $4.92 512,318
2020-08-25 $6.08 $6.09 $6.03 $6.07 $4.93 804,262
2020-08-24 $6.08 $6.10 $6.04 $6.07 $4.93 589,335
2020-08-21 $6.07 $6.07 $6.02 $6.06 $4.92 423,992
2020-08-20 $6.07 $6.12 $6.05 $6.07 $4.93 286,048
2020-08-19 $6.05 $6.09 $6.05 $6.07 $4.93 421,769
2020-08-18 $6.07 $6.08 $6.04 $6.07 $4.93 526,158
2020-08-17 $6.05 $6.07 $6.04 $6.07 $4.93 452,772
2020-08-14 $6.01 $6.03 $6.00 $6.03 $4.90 405,111
2020-08-13 $6.05 $6.07 $6.01 $6.01 $4.88 795,550
2020-08-12 $6.13 $6.14 $6.10 $6.12 $4.91 1,077,252
2020-08-11 $6.11 $6.15 $6.09 $6.11 $4.90 635,174
2020-08-10 $6.06 $6.10 $6.06 $6.09 $4.88 395,098
2020-08-07 $6.03 $6.07 $6.03 $6.04 $4.84 516,842
2020-08-06 $6.02 $6.07 $6.01 $6.04 $4.84 559,898
2020-08-05 $5.97 $6.01 $5.97 $6.01 $4.82 339,958
2020-08-04 $5.94 $5.98 $5.93 $5.96 $4.78 471,305
2020-08-03 $5.95 $5.95 $5.90 $5.92 $4.75 495,019
2020-07-31 $5.92 $5.92 $5.88 $5.88 $4.71 460,479
2020-07-30 $5.93 $5.93 $5.86 $5.91 $4.74 543,793
2020-07-29 $5.90 $5.93 $5.90 $5.93 $4.75 338,463
2020-07-28 $5.85 $5.89 $5.84 $5.89 $4.72 548,327
2020-07-27 $5.84 $5.88 $5.83 $5.88 $4.71 401,873
2020-07-24 $5.78 $5.84 $5.78 $5.83 $4.67 568,395
2020-07-23 $5.81 $5.81 $5.79 $5.80 $4.65 881,908
2020-07-22 $5.79 $5.82 $5.78 $5.80 $4.65 344,531
2020-07-21 $5.80 $5.80 $5.78 $5.79 $4.64 842,868
2020-07-20 $5.79 $5.79 $5.76 $5.77 $4.63 409,016
2020-07-17 $5.79 $5.79 $5.75 $5.76 $4.62 304,218
2020-07-16 $5.77 $5.78 $5.76 $5.77 $4.63 414,058
2020-07-15 $5.77 $5.79 $5.75 $5.79 $4.64 424,541
2020-07-14 $5.75 $5.78 $5.72 $5.77 $4.63 690,070
2020-07-13 $5.83 $5.86 $5.82 $5.83 $4.61 577,520
2020-07-10 $5.84 $5.84 $5.80 $5.82 $4.60 456,407
2020-07-09 $5.83 $5.84 $5.80 $5.82 $4.60 299,370
2020-07-08 $5.87 $5.89 $5.81 $5.83 $4.61 2,064,464
2020-07-07 $5.94 $5.96 $5.86 $5.87 $4.64 475,483
2020-07-06 $5.97 $5.98 $5.92 $5.95 $4.70 461,493
2020-07-02 $5.98 $5.99 $5.89 $5.90 $4.67 481,416
2020-07-01 $5.90 $5.93 $5.88 $5.92 $4.68 594,176
2020-06-30 $5.83 $5.88 $5.83 $5.84 $4.62 532,284
2020-06-29 $5.85 $5.87 $5.81 $5.85 $4.63 364,235
2020-06-26 $5.85 $5.87 $5.80 $5.83 $4.61 423,124
2020-06-25 $5.91 $5.92 $5.86 $5.86 $4.63 814,943
2020-06-24 $5.97 $5.98 $5.90 $5.90 $4.67 998,693
2020-06-23 $6.06 $6.06 $5.98 $5.99 $4.74 535,197
2020-06-22 $6.08 $6.12 $6.02 $6.02 $4.76 284,194
2020-06-19 $6.12 $6.12 $6.06 $6.07 $4.80 296,105
2020-06-18 $6.12 $6.15 $6.07 $6.08 $4.81 307,404
2020-06-17 $6.14 $6.16 $6.10 $6.12 $4.84 1,173,968
2020-06-16 $6.19 $6.20 $6.10 $6.12 $4.84 510,822
2020-06-15 $5.94 $6.11 $5.92 $6.10 $4.82 630,262
2020-06-12 $6.19 $6.19 $6.02 $6.05 $4.78 754,487
2020-06-11 $6.14 $6.19 $6.02 $6.11 $4.77 1,088,149
2020-06-10 $6.35 $6.37 $6.28 $6.33 $4.94 1,045,334
2020-06-09 $6.28 $6.30 $6.24 $6.29 $4.91 232,988
2020-06-08 $6.26 $6.33 $6.24 $6.29 $4.91 689,029
2020-06-05 $6.25 $6.29 $6.19 $6.21 $4.85 761,226
2020-06-04 $6.15 $6.22 $6.15 $6.19 $4.83 257,727
2020-06-03 $6.13 $6.20 $6.13 $6.14 $4.79 366,218
2020-06-02 $6.08 $6.17 $6.01 $6.08 $4.74 591,803
2020-06-01 $6.00 $6.08 $5.98 $6.07 $4.74 601,161
2020-05-29 $5.98 $6.00 $5.95 $5.97 $4.66 647,077
2020-05-28 $5.88 $5.99 $5.84 $5.97 $4.66 886,297
2020-05-27 $5.73 $5.84 $5.72 $5.84 $4.56 894,955
2020-05-26 $5.80 $5.84 $5.68 $5.69 $4.44 1,373,118
2020-05-22 $5.77 $5.78 $5.72 $5.76 $4.49 388,003
2020-05-21 $5.74 $5.80 $5.72 $5.77 $4.50 302,892
2020-05-20 $5.64 $5.82 $5.64 $5.79 $4.52 799,223
2020-05-19 $5.65 $5.66 $5.62 $5.63 $4.39 384,008
2020-05-18 $5.62 $5.68 $5.62 $5.67 $4.42 595,564
2020-05-15 $5.55 $5.60 $5.55 $5.57 $4.35 583,988
2020-05-14 $5.65 $5.67 $5.56 $5.58 $4.35 793,122
2020-05-13 $5.86 $5.87 $5.77 $5.79 $4.45 551,895
2020-05-12 $5.86 $5.89 $5.85 $5.87 $4.51 446,355
2020-05-11 $5.82 $5.85 $5.80 $5.84 $4.49 362,607
2020-05-08 $5.84 $5.85 $5.79 $5.84 $4.49 315,589
2020-05-07 $5.79 $5.89 $5.75 $5.76 $4.42 721,304
2020-05-06 $5.76 $5.81 $5.72 $5.75 $4.42 521,694
2020-05-05 $5.82 $5.85 $5.67 $5.70 $4.38 669,739
2020-05-04 $5.70 $5.76 $5.58 $5.74 $4.41 377,401
2020-05-01 $5.89 $5.90 $5.62 $5.73 $4.40 1,356,456
2020-04-30 $5.86 $5.91 $5.84 $5.90 $4.53 407,626
2020-04-29 $5.86 $5.91 $5.82 $5.90 $4.53 407,000
2020-04-28 $5.88 $5.88 $5.79 $5.82 $4.47 440,502
2020-04-27 $5.88 $5.89 $5.80 $5.81 $4.46 386,326
2020-04-24 $5.98 $5.98 $5.83 $5.86 $4.50 417,847
2020-04-23 $5.90 $5.98 $5.88 $5.96 $4.58 814,073
2020-04-22 $5.85 $5.95 $5.82 $5.89 $4.52 521,717
2020-04-21 $5.86 $5.86 $5.68 $5.79 $4.45 745,396
2020-04-20 $5.97 $6.01 $5.88 $5.90 $4.53 575,048
2020-04-17 $6.01 $6.04 $5.94 $6.00 $4.61 457,570
2020-04-16 $5.94 $5.98 $5.85 $5.88 $4.52 614,245
2020-04-15 $6.03 $6.06 $5.82 $5.97 $4.59 722,285
2020-04-14 $6.10 $6.21 $6.00 $6.09 $4.68 865,992
2020-04-13 $6.30 $6.30 $5.92 $6.05 $4.58 1,102,307
2020-04-09 $6.26 $6.50 $6.11 $6.23 $4.72 1,053,236
2020-04-08 $5.89 $6.08 $5.83 $5.96 $4.51 942,119
2020-04-07 $5.86 $5.87 $5.76 $5.79 $4.38 917,328
2020-04-06 $5.62 $5.69 $5.57 $5.66 $4.29 626,423
2020-04-03 $5.58 $5.58 $5.42 $5.47 $4.14 819,807
2020-04-02 $5.39 $5.55 $5.33 $5.54 $4.19 847,181
2020-04-01 $5.50 $5.55 $5.35 $5.41 $4.10 1,587,314
2020-03-31 $5.40 $5.74 $5.40 $5.67 $4.29 1,744,544
2020-03-30 $5.29 $5.49 $5.22 $5.46 $4.13 1,190,679
2020-03-27 $5.14 $5.30 $4.96 $5.28 $4.00 784,989
2020-03-26 $5.08 $5.39 $5.00 $5.22 $3.95 1,435,597
2020-03-25 $4.61 $5.20 $4.61 $4.97 $3.76 1,429,762
2020-03-24 $4.43 $4.59 $4.41 $4.53 $3.43 2,272,918
2020-03-23 $4.70 $4.70 $4.15 $4.17 $3.16 2,716,552
2020-03-20 $4.41 $5.01 $4.41 $4.71 $3.57 3,610,446
2020-03-19 $4.00 $4.33 $3.75 $4.28 $3.24 4,009,556
2020-03-18 $5.02 $5.19 $3.80 $3.90 $2.95 4,728,971
2020-03-17 $5.43 $5.49 $5.25 $5.44 $4.12 2,671,414
2020-03-16 $5.55 $5.55 $5.32 $5.35 $4.05 1,785,057
2020-03-13 $5.81 $5.94 $5.52 $5.91 $4.47 1,338,303
2020-03-12 $5.96 $5.96 $5.41 $5.63 $4.26 2,685,526
2020-03-11 $6.55 $6.61 $6.30 $6.32 $4.71 1,745,721
2020-03-10 $6.73 $6.74 $6.46 $6.64 $4.95 1,440,944
2020-03-09 $6.70 $6.74 $6.51 $6.59 $4.91 1,778,281
2020-03-06 $7.07 $7.08 $6.93 $7.07 $5.27 1,013,048
2020-03-05 $7.29 $7.29 $7.11 $7.20 $5.36 1,274,498
2020-03-04 $7.32 $7.38 $7.28 $7.36 $5.48 960,270
2020-03-03 $7.19 $7.32 $7.12 $7.26 $5.41 3,275,466
2020-03-02 $7.01 $7.15 $6.96 $7.11 $5.30 1,500,365
2020-02-28 $7.00 $7.03 $6.88 $6.93 $5.16 2,709,912
2020-02-27 $7.28 $7.29 $7.00 $7.11 $5.30 2,253,204
2020-02-26 $7.30 $7.38 $7.29 $7.32 $5.45 1,212,469
2020-02-25 $7.44 $7.44 $7.30 $7.30 $5.44 1,000,185
2020-02-24 $7.50 $7.50 $7.40 $7.41 $5.52 1,529,796
2020-02-21 $7.60 $7.61 $7.52 $7.55 $5.62 1,091,778
2020-02-20 $7.62 $7.64 $7.59 $7.59 $5.65 473,049
2020-02-19 $7.59 $7.61 $7.59 $7.61 $5.67 516,668
2020-02-18 $7.59 $7.61 $7.58 $7.58 $5.65 783,151
2020-02-14 $7.58 $7.59 $7.57 $7.59 $5.65 644,135
2020-02-13 $7.60 $7.62 $7.58 $7.58 $5.65 1,332,233
2020-02-12 $7.67 $7.69 $7.66 $7.68 $5.65 1,424,958
2020-02-11 $7.64 $7.68 $7.64 $7.65 $5.63 946,118
2020-02-10 $7.68 $7.68 $7.62 $7.64 $5.62 1,216,990
2020-02-07 $7.69 $7.70 $7.67 $7.67 $5.65 1,091,927
2020-02-06 $7.68 $7.70 $7.67 $7.68 $5.65 1,405,136
2020-02-05 $7.65 $7.68 $7.65 $7.66 $5.64 551,599
2020-02-04 $7.61 $7.66 $7.61 $7.64 $5.62 835,723
2020-02-03 $7.58 $7.60 $7.56 $7.60 $5.59 759,740
2020-01-31 $7.56 $7.56 $7.52 $7.52 $5.53 458,224
2020-01-30 $7.56 $7.57 $7.55 $7.56 $5.56 772,623
2020-01-29 $7.56 $7.60 $7.56 $7.57 $5.57 495,147
2020-01-28 $7.57 $7.58 $7.54 $7.56 $5.56 803,149
2020-01-27 $7.62 $7.64 $7.54 $7.54 $5.55 961,931
2020-01-24 $7.65 $7.67 $7.63 $7.64 $5.62 1,124,115
2020-01-23 $7.70 $7.74 $7.63 $7.64 $5.62 1,871,924
2020-01-22 $7.66 $7.72 $7.65 $7.70 $5.67 1,540,836
2020-01-21 $7.67 $7.68 $7.64 $7.67 $5.65 901,795
2020-01-17 $7.65 $7.67 $7.63 $7.66 $5.64 804,287
2020-01-16 $7.65 $7.65 $7.63 $7.65 $5.63 747,629
2020-01-15 $7.60 $7.64 $7.57 $7.64 $5.62 1,155,157
2020-01-14 $7.58 $7.60 $7.56 $7.60 $5.59 1,048,817
2020-01-13 $7.65 $7.66 $7.63 $7.66 $5.57 1,011,894
2020-01-10 $7.66 $7.67 $7.63 $7.64 $5.56 710,895
2020-01-09 $7.66 $7.67 $7.64 $7.66 $5.57 812,035
2020-01-08 $7.65 $7.67 $7.63 $7.65 $5.56 736,491
2020-01-07 $7.64 $7.67 $7.60 $7.63 $5.55 1,588,932
2020-01-06 $7.67 $7.67 $7.60 $7.65 $5.56 2,174,546
2020-01-03 $7.65 $7.67 $7.61 $7.67 $5.58 2,115,664
2020-01-02 $7.68 $7.71 $7.67 $7.69 $5.59 2,725,106
2019-12-31 $7.66 $7.73 $7.64 $7.67 $5.58 1,761,367
2019-12-30 $7.65 $7.67 $7.63 $7.66 $5.57 928,062
2019-12-27 $7.64 $7.69 $7.63 $7.65 $5.56 1,656,776
2019-12-26 $7.59 $7.62 $7.58 $7.60 $5.53 917,390
2019-12-24 $7.57 $7.59 $7.54 $7.59 $5.52 445,639
2019-12-23 $7.55 $7.56 $7.52 $7.56 $5.50 689,111
2019-12-20 $7.57 $7.59 $7.54 $7.54 $5.48 835,869
2019-12-19 $7.52 $7.57 $7.51 $7.55 $5.49 658,330
2019-12-18 $7.51 $7.53 $7.51 $7.52 $5.47 607,491
2019-12-17 $7.53 $7.53 $7.50 $7.53 $5.48 792,484
2019-12-16 $7.46 $7.53 $7.45 $7.53 $5.48 1,007,774
2019-12-13 $7.46 $7.47 $7.44 $7.45 $5.42 484,388
2019-12-12 $7.47 $7.48 $7.43 $7.46 $5.42 690,245
2019-12-11 $7.59 $7.60 $7.57 $7.57 $5.43 951,010
2019-12-10 $7.55 $7.58 $7.55 $7.58 $5.44 865,290
2019-12-09 $7.53 $7.55 $7.51 $7.55 $5.42 721,053
2019-12-06 $7.50 $7.53 $7.49 $7.53 $5.40 607,950
2019-12-05 $7.50 $7.53 $7.44 $7.48 $5.36 658,335
2019-12-04 $7.44 $7.57 $7.44 $7.49 $5.37 1,029,200
2019-12-03 $7.42 $7.43 $7.39 $7.43 $5.33 448,805
2019-12-02 $7.43 $7.43 $7.38 $7.43 $5.33 796,967
2019-11-29 $7.39 $7.42 $7.38 $7.42 $5.32 248,547
2019-11-27 $7.39 $7.40 $7.36 $7.36 $5.28 656,083
2019-11-26 $7.38 $7.40 $7.35 $7.39 $5.30 459,475
2019-11-25 $7.35 $7.37 $7.33 $7.37 $5.29 389,120
2019-11-22 $7.27 $7.35 $7.26 $7.34 $5.26 468,426
2019-11-21 $7.29 $7.30 $7.26 $7.27 $5.21 480,533
2019-11-20 $7.32 $7.34 $7.28 $7.28 $5.22 562,700
2019-11-19 $7.37 $7.38 $7.30 $7.31 $5.24 694,350
2019-11-18 $7.36 $7.39 $7.34 $7.35 $5.27 510,030
2019-11-15 $7.40 $7.42 $7.35 $7.36 $5.28 625,660
2019-11-14 $7.40 $7.41 $7.37 $7.41 $5.31 556,718
2019-11-13 $7.45 $7.49 $7.45 $7.49 $5.30 511,697
2019-11-12 $7.47 $7.48 $7.43 $7.45 $5.27 735,176
2019-11-11 $7.42 $7.46 $7.42 $7.46 $5.28 622,040
2019-11-08 $7.37 $7.43 $7.37 $7.43 $5.26 486,089
2019-11-07 $7.40 $7.40 $7.37 $7.37 $5.21 547,043
2019-11-06 $7.42 $7.42 $7.39 $7.39 $5.23 595,544
2019-11-05 $7.40 $7.43 $7.40 $7.41 $5.24 484,585
2019-11-04 $7.37 $7.39 $7.36 $7.39 $5.23 881,241
2019-11-01 $7.39 $7.43 $7.37 $7.37 $5.21 1,306,333
2019-10-31 $7.35 $7.37 $7.33 $7.37 $5.21 598,933
2019-10-30 $7.38 $7.38 $7.34 $7.35 $5.20 524,687
2019-10-29 $7.38 $7.39 $7.36 $7.38 $5.22 626,149
2019-10-28 $7.39 $7.40 $7.36 $7.38 $5.22 681,740
2019-10-25 $7.37 $7.39 $7.36 $7.39 $5.23 540,889
2019-10-24 $7.40 $7.40 $7.32 $7.36 $5.21 674,113
2019-10-23 $7.37 $7.38 $7.36 $7.38 $5.22 332,062
2019-10-22 $7.37 $7.37 $7.36 $7.36 $5.21 403,019
2019-10-21 $7.30 $7.36 $7.28 $7.35 $5.20 409,199
2019-10-18 $7.29 $7.31 $7.27 $7.29 $5.16 561,870
2019-10-17 $7.31 $7.31 $7.26 $7.29 $5.16 898,722
2019-10-16 $7.28 $7.31 $7.27 $7.30 $5.16 720,277
2019-10-15 $7.27 $7.29 $7.25 $7.27 $5.14 426,191
2019-10-14 $7.25 $7.30 $7.25 $7.27 $5.14 384,431
2019-10-11 $7.23 $7.29 $7.20 $7.25 $5.13 765,591
2019-10-10 $7.38 $7.39 $7.33 $7.33 $5.11 1,268,614
2019-10-09 $7.43 $7.44 $7.38 $7.38 $5.15 586,746
2019-10-08 $7.40 $7.41 $7.38 $7.40 $5.16 732,319
2019-10-07 $7.45 $7.46 $7.41 $7.41 $5.17 505,326
2019-10-04 $7.46 $7.47 $7.43 $7.45 $5.20 490,941
2019-10-03 $7.45 $7.46 $7.43 $7.45 $5.20 532,008
2019-10-02 $7.46 $7.47 $7.41 $7.45 $5.20 802,502
2019-10-01 $7.51 $7.51 $7.42 $7.46 $5.20 841,286
2019-09-30 $7.45 $7.48 $7.43 $7.48 $5.22 978,350
2019-09-27 $7.50 $7.50 $7.44 $7.44 $5.19 468,171
2019-09-26 $7.52 $7.53 $7.48 $7.48 $5.22 415,204
2019-09-25 $7.57 $7.57 $7.50 $7.53 $5.25 489,992
2019-09-24 $7.58 $7.62 $7.55 $7.55 $5.27 545,030
2019-09-23 $7.52 $7.59 $7.52 $7.58 $5.29 517,659
2019-09-20 $7.52 $7.52 $7.49 $7.52 $5.24 361,543
2019-09-19 $7.53 $7.54 $7.50 $7.51 $5.24 761,389
2019-09-18 $7.53 $7.53 $7.48 $7.53 $5.25 623,985
2019-09-17 $7.54 $7.54 $7.51 $7.52 $5.24 1,333,214
2019-09-16 $7.55 $7.56 $7.53 $7.53 $5.25 593,094
2019-09-13 $7.55 $7.56 $7.52 $7.54 $5.26 518,435
2019-09-12 $7.56 $7.56 $7.53 $7.54 $5.26 596,498
2019-09-11 $7.64 $7.66 $7.63 $7.63 $5.25 619,164
2019-09-10 $7.60 $7.61 $7.58 $7.61 $5.24 533,056
2019-09-09 $7.57 $7.60 $7.54 $7.60 $5.23 636,288
2019-09-06 $7.55 $7.57 $7.54 $7.57 $5.21 414,568
2019-09-05 $7.54 $7.56 $7.50 $7.55 $5.19 811,634
2019-09-04 $7.53 $7.54 $7.51 $7.53 $5.18 500,646
2019-09-03 $7.50 $7.54 $7.47 $7.51 $5.17 741,390
2019-08-30 $7.50 $7.51 $7.46 $7.50 $5.16 468,292
2019-08-29 $7.47 $7.50 $7.46 $7.49 $5.15 522,384
2019-08-28 $7.43 $7.47 $7.42 $7.43 $5.11 474,022
2019-08-27 $7.48 $7.48 $7.40 $7.41 $5.10 445,340
2019-08-26 $7.45 $7.50 $7.44 $7.44 $5.12 648,356
2019-08-23 $7.45 $7.48 $7.43 $7.44 $5.12 368,173
2019-08-22 $7.47 $7.49 $7.42 $7.45 $5.13 269,940
2019-08-21 $7.44 $7.49 $7.44 $7.44 $5.12 677,938
2019-08-20 $7.44 $7.44 $7.39 $7.41 $5.10 376,492
2019-08-19 $7.38 $7.44 $7.32 $7.42 $5.10 1,429,667
2019-08-16 $7.33 $7.38 $7.32 $7.37 $5.07 770,345
2019-08-15 $7.42 $7.44 $7.33 $7.33 $5.04 1,035,614
2019-08-14 $7.52 $7.53 $7.40 $7.40 $5.09 763,152
2019-08-13 $7.64 $7.66 $7.61 $7.62 $5.17 912,130
2019-08-12 $7.66 $7.69 $7.61 $7.62 $5.17 1,039,239
2019-08-09 $7.62 $7.69 $7.61 $7.64 $5.18 711,397
2019-08-08 $7.67 $7.67 $7.61 $7.61 $5.16 582,418
2019-08-07 $7.63 $7.66 $7.61 $7.63 $5.18 360,096
2019-08-06 $7.69 $7.70 $7.64 $7.64 $5.18 737,967
2019-08-05 $7.74 $7.75 $7.66 $7.68 $5.21 480,465
2019-08-02 $7.74 $7.76 $7.64 $7.76 $5.26 1,286,332
2019-08-01 $7.71 $7.73 $7.69 $7.73 $5.24 1,335,694
2019-07-31 $7.67 $7.71 $7.67 $7.68 $5.21 603,007
2019-07-30 $7.66 $7.68 $7.60 $7.67 $5.20 1,339,014
2019-07-29 $7.67 $7.69 $7.66 $7.67 $5.20 587,962
2019-07-26 $7.68 $7.70 $7.67 $7.67 $5.20 532,447
2019-07-25 $7.68 $7.68 $7.65 $7.67 $5.20 398,193
2019-07-24 $7.67 $7.68 $7.65 $7.68 $5.21 806,442
2019-07-23 $7.70 $7.70 $7.61 $7.68 $5.21 1,626,104
2019-07-22 $7.68 $7.72 $7.67 $7.68 $5.21 1,399,202
2019-07-19 $7.76 $7.77 $7.68 $7.68 $5.21 1,044,063
2019-07-18 $7.83 $7.83 $7.75 $7.75 $5.26 764,676
2019-07-17 $7.83 $7.84 $7.82 $7.82 $5.31 558,231
2019-07-16 $7.84 $7.85 $7.83 $7.83 $5.31 676,304
2019-07-15 $7.86 $7.86 $7.84 $7.85 $5.33 472,676
2019-07-12 $7.92 $7.92 $7.83 $7.86 $5.33 698,665
2019-07-11 $7.96 $8.01 $7.95 $7.98 $5.34 698,764
2019-07-10 $7.96 $7.98 $7.92 $7.96 $5.33 880,114
2019-07-09 $8.00 $8.00 $7.92 $7.92 $5.30 687,183
2019-07-08 $7.98 $8.01 $7.97 $7.97 $5.34 685,364
2019-07-05 $7.95 $7.98 $7.94 $7.97 $5.34 341,976
2019-07-03 $7.95 $7.97 $7.94 $7.95 $5.32 314,240
2019-07-02 $7.95 $7.97 $7.93 $7.94 $5.32 405,384
2019-07-01 $7.95 $7.99 $7.91 $7.91 $5.30 656,635
2019-06-28 $7.91 $7.93 $7.89 $7.92 $5.30 738,036
2019-06-27 $7.93 $7.93 $7.85 $7.90 $5.29 866,534
2019-06-26 $7.88 $7.90 $7.87 $7.90 $5.29 432,358
2019-06-25 $7.91 $7.92 $7.85 $7.87 $5.27 576,074
2019-06-24 $7.91 $7.93 $7.87 $7.91 $5.30 329,754
2019-06-21 $7.87 $7.91 $7.86 $7.89 $5.28 495,880
2019-06-20 $7.80 $7.86 $7.80 $7.85 $5.26 1,027,486
2019-06-19 $7.83 $7.86 $7.79 $7.79 $5.22 571,143
2019-06-18 $7.86 $7.89 $7.80 $7.80 $5.22 426,467
2019-06-17 $7.87 $7.87 $7.82 $7.82 $5.24 349,584
2019-06-14 $7.82 $7.85 $7.81 $7.83 $5.24 354,545
2019-06-13 $7.80 $7.81 $7.76 $7.78 $5.21 470,797
2019-06-12 $7.86 $7.90 $7.85 $7.85 $5.19 521,840
2019-06-11 $7.80 $7.86 $7.79 $7.85 $5.19 579,741
2019-06-10 $7.82 $7.84 $7.76 $7.76 $5.13 670,432
2019-06-07 $7.79 $7.84 $7.79 $7.79 $5.15 551,418
2019-06-06 $7.77 $7.78 $7.75 $7.76 $5.13 548,488
2019-06-05 $7.75 $7.77 $7.73 $7.75 $5.12 440,765
2019-06-04 $7.67 $7.75 $7.67 $7.73 $5.11 924,609
2019-06-03 $7.73 $7.73 $7.66 $7.66 $5.06 500,394
2019-05-31 $7.70 $7.73 $7.67 $7.71 $5.10 741,298
2019-05-30 $7.76 $7.80 $7.70 $7.73 $5.11 874,445
2019-05-29 $7.84 $7.85 $7.74 $7.75 $5.12 475,629
2019-05-28 $7.82 $7.88 $7.81 $7.83 $5.17 753,312
2019-05-24 $7.79 $7.82 $7.78 $7.78 $5.14 346,839
2019-05-23 $7.82 $7.84 $7.77 $7.78 $5.14 395,947
2019-05-22 $7.92 $7.92 $7.82 $7.85 $5.19 1,093,630
2019-05-21 $7.90 $7.93 $7.89 $7.91 $5.23 562,595
2019-05-20 $7.88 $7.92 $7.87 $7.90 $5.22 487,236
2019-05-17 $7.85 $7.93 $7.84 $7.88 $5.21 464,938
2019-05-16 $7.89 $7.90 $7.82 $7.84 $5.18 770,534
2019-05-15 $7.91 $7.92 $7.85 $7.87 $5.20 774,900
2019-05-14 $7.91 $7.94 $7.90 $7.91 $5.23 502,093
2019-05-13 $7.98 $8.01 $7.97 $7.97 $5.20 582,747
2019-05-10 $8.04 $8.05 $7.99 $8.02 $5.23 581,484
2019-05-09 $8.04 $8.06 $8.00 $8.04 $5.24 471,574
2019-05-08 $8.01 $8.10 $8.01 $8.05 $5.25 857,330
2019-05-07 $8.05 $8.05 $8.01 $8.02 $5.23 443,345
2019-05-06 $8.02 $8.07 $7.99 $8.05 $5.25 401,818
2019-05-03 $8.00 $8.05 $7.99 $8.03 $5.24 476,257
2019-05-02 $8.05 $8.07 $7.99 $7.99 $5.21 577,319
2019-05-01 $8.04 $8.04 $8.01 $8.04 $5.24 1,067,487
2019-04-30 $7.98 $8.03 $7.98 $7.99 $5.21 486,238
2019-04-29 $7.99 $8.02 $7.97 $7.97 $5.20 421,145
2019-04-26 $7.99 $8.01 $7.95 $7.97 $5.20 440,714
2019-04-25 $8.03 $8.05 $7.98 $7.98 $5.21 271,191
2019-04-24 $8.03 $8.07 $8.02 $8.02 $5.23 715,570
2019-04-23 $8.00 $8.03 $7.98 $8.01 $5.23 382,084
2019-04-22 $7.97 $8.01 $7.97 $7.99 $5.21 394,922
2019-04-18 $7.98 $8.02 $7.96 $7.97 $5.20 546,626
2019-04-17 $7.99 $8.01 $7.98 $7.99 $5.21 295,828
2019-04-16 $7.98 $8.01 $7.96 $7.99 $5.21 286,162
2019-04-15 $8.01 $8.03 $7.98 $7.98 $5.21 361,181
2019-04-12 $7.99 $8.03 $7.97 $7.98 $5.21 468,417
2019-04-11 $8.04 $8.09 $8.04 $8.07 $5.20 728,016
2019-04-10 $8.01 $8.07 $8.00 $8.05 $5.18 788,252
2019-04-09 $8.00 $8.06 $7.97 $7.99 $5.15 639,124
2019-04-08 $7.97 $8.01 $7.97 $7.98 $5.14 541,857
2019-04-05 $7.93 $8.01 $7.93 $7.97 $5.13 599,872
2019-04-04 $7.91 $7.96 $7.91 $7.94 $5.11 251,932
2019-04-03 $7.90 $7.95 $7.90 $7.93 $5.11 838,160
2019-04-02 $7.90 $7.92 $7.88 $7.88 $5.07 496,401
2019-04-01 $7.78 $7.87 $7.75 $7.87 $5.07 756,516
2019-03-29 $7.80 $7.82 $7.73 $7.73 $4.98 616,105
2019-03-28 $7.78 $7.80 $7.78 $7.79 $5.02 268,693
2019-03-27 $7.73 $7.81 $7.73 $7.78 $5.01 473,388
2019-03-26 $7.73 $7.77 $7.72 $7.74 $4.98 346,260
2019-03-25 $7.76 $7.78 $7.72 $7.72 $4.97 511,534
2019-03-22 $7.84 $7.84 $7.75 $7.76 $5.00 514,554
2019-03-21 $7.85 $7.87 $7.78 $7.84 $5.05 1,132,658
2019-03-20 $7.85 $7.87 $7.84 $7.86 $5.06 604,797
2019-03-19 $7.90 $7.90 $7.82 $7.84 $5.05 613,586
2019-03-18 $7.84 $7.91 $7.83 $7.86 $5.06 588,079
2019-03-15 $7.81 $7.90 $7.81 $7.84 $5.05 625,138
2019-03-14 $7.88 $7.90 $7.81 $7.81 $5.03 536,354
2019-03-13 $7.99 $8.07 $7.93 $7.93 $5.04 869,311
2019-03-12 $7.91 $7.99 $7.91 $7.99 $5.08 765,927
2019-03-11 $7.84 $7.91 $7.83 $7.91 $5.03 973,742
2019-03-08 $7.76 $7.83 $7.76 $7.82 $4.97 900,936
2019-03-07 $7.77 $7.79 $7.75 $7.78 $4.94 394,919
2019-03-06 $7.82 $7.82 $7.77 $7.79 $4.95 847,001
2019-03-05 $7.82 $7.85 $7.77 $7.78 $4.94 746,977
2019-03-04 $7.90 $7.98 $7.81 $7.82 $4.97 833,353
2019-03-01 $7.85 $7.87 $7.80 $7.83 $4.98 615,972
2019-02-28 $7.78 $7.84 $7.78 $7.84 $4.98 702,498
2019-02-27 $7.81 $7.83 $7.79 $7.81 $4.96 547,492
2019-02-26 $7.84 $7.87 $7.80 $7.84 $4.98 696,226
2019-02-25 $7.86 $7.90 $7.79 $7.83 $4.98 679,445
2019-02-22 $7.75 $7.87 $7.75 $7.85 $4.99 685,430
2019-02-21 $7.74 $7.77 $7.71 $7.76 $4.93 419,620
2019-02-20 $7.71 $7.77 $7.69 $7.76 $4.93 352,858
2019-02-19 $7.68 $7.73 $7.68 $7.72 $4.91 387,776
2019-02-15 $7.65 $7.71 $7.65 $7.70 $4.89 402,974
2019-02-14 $7.61 $7.66 $7.60 $7.64 $4.86 670,512
2019-02-13 $7.73 $7.77 $7.71 $7.72 $4.84 1,112,096
2019-02-12 $7.74 $7.79 $7.72 $7.72 $4.84 818,529
2019-02-11 $7.68 $7.74 $7.68 $7.74 $4.85 486,162
2019-02-08 $7.71 $7.74 $7.67 $7.67 $4.81 285,729
2019-02-07 $7.74 $7.77 $7.70 $7.71 $4.84 527,056
2019-02-06 $7.78 $7.82 $7.72 $7.77 $4.87 736,335
2019-02-05 $7.84 $7.87 $7.78 $7.78 $4.88 740,038
2019-02-04 $7.78 $7.87 $7.76 $7.84 $4.92 1,067,807
2019-02-01 $7.75 $7.81 $7.72 $7.78 $4.88 671,222
2019-01-31 $7.63 $7.74 $7.63 $7.72 $4.84 1,497,282
2019-01-30 $7.64 $7.68 $7.62 $7.65 $4.80 530,875
2019-01-29 $7.64 $7.66 $7.63 $7.64 $4.79 236,684
2019-01-28 $7.62 $7.66 $7.62 $7.64 $4.79 326,438
2019-01-25 $7.64 $7.66 $7.62 $7.64 $4.79 571,592
2019-01-24 $7.67 $7.67 $7.63 $7.64 $4.79 842,427
2019-01-23 $7.65 $7.70 $7.64 $7.66 $4.80 840,394
2019-01-22 $7.70 $7.70 $7.65 $7.67 $4.81 251,582
2019-01-18 $7.71 $7.73 $7.68 $7.70 $4.83 955,165
2019-01-17 $7.64 $7.74 $7.64 $7.71 $4.84 611,466
2019-01-16 $7.70 $7.71 $7.63 $7.66 $4.80 511,535
2019-01-15 $7.65 $7.70 $7.62 $7.70 $4.83 576,001
2019-01-14 $7.59 $7.65 $7.59 $7.64 $4.79 671,429
2019-01-11 $7.76 $7.76 $7.69 $7.70 $4.77 679,614
2019-01-10 $7.79 $7.80 $7.76 $7.78 $4.82 848,489
2019-01-09 $7.84 $7.86 $7.78 $7.81 $4.83 679,092
2019-01-08 $7.83 $7.88 $7.79 $7.80 $4.83 1,215,641
2019-01-07 $7.68 $7.84 $7.68 $7.79 $4.82 1,062,346
2019-01-04 $7.49 $7.68 $7.47 $7.63 $4.72 2,703,208
2019-01-03 $7.41 $7.48 $7.40 $7.43 $4.60 2,193,643
2019-01-02 $7.36 $7.45 $7.34 $7.41 $4.59 2,995,789
2018-12-31 $7.33 $7.41 $7.29 $7.40 $4.58 2,746,136
2018-12-28 $7.30 $7.35 $7.22 $7.35 $4.55 2,903,536
2018-12-27 $7.47 $7.51 $7.32 $7.33 $4.54 1,613,562
2018-12-26 $7.43 $7.54 $7.39 $7.54 $4.67 888,405
2018-12-24 $7.19 $7.41 $7.19 $7.37 $4.56 1,267,943
2018-12-21 $7.15 $7.20 $7.10 $7.17 $4.44 1,339,474
2018-12-20 $7.24 $7.26 $6.98 $7.15 $4.43 1,376,701
2018-12-19 $7.30 $7.33 $7.25 $7.26 $4.49 686,305
2018-12-18 $7.32 $7.38 $7.31 $7.32 $4.53 594,779
2018-12-17 $7.40 $7.40 $7.30 $7.31 $4.52 825,575
2018-12-14 $7.52 $7.53 $7.42 $7.42 $4.59 707,279
2018-12-13 $7.55 $7.58 $7.52 $7.56 $4.68 1,016,082
2018-12-12 $7.56 $7.61 $7.56 $7.61 $4.69 789,085
2018-12-11 $7.53 $7.56 $7.52 $7.56 $4.66 733,827
2018-12-10 $7.47 $7.53 $7.46 $7.53 $4.64 336,214
2018-12-07 $7.53 $7.55 $7.47 $7.48 $4.61 783,806
2018-12-06 $7.55 $7.57 $7.52 $7.54 $4.64 803,667
2018-12-04 $7.59 $7.61 $7.57 $7.61 $4.69 440,220
2018-12-03 $7.59 $7.62 $7.59 $7.59 $4.67 540,115
2018-11-30 $7.58 $7.60 $7.55 $7.57 $4.66 462,262
2018-11-29 $7.59 $7.61 $7.58 $7.60 $4.68 330,042
2018-11-28 $7.57 $7.60 $7.56 $7.60 $4.68 470,732
2018-11-27 $7.57 $7.59 $7.55 $7.59 $4.67 338,241
2018-11-26 $7.58 $7.60 $7.57 $7.60 $4.68 197,381
2018-11-23 $7.55 $7.58 $7.53 $7.58 $4.67 73,114
2018-11-21 $7.57 $7.58 $7.52 $7.57 $4.66 407,125
2018-11-20 $7.58 $7.61 $7.58 $7.58 $4.67 378,682
2018-11-19 $7.71 $7.71 $7.60 $7.63 $4.70 518,957
2018-11-16 $7.74 $7.74 $7.70 $7.71 $4.75 491,155
2018-11-15 $7.74 $7.76 $7.70 $7.75 $4.77 602,924
2018-11-14 $7.74 $7.77 $7.72 $7.75 $4.77 346,702
2018-11-13 $7.76 $7.79 $7.75 $7.78 $4.77 247,994
2018-11-12 $7.77 $7.78 $7.75 $7.78 $4.77 325,674
2018-11-09 $7.76 $7.80 $7.74 $7.80 $4.78 266,002
2018-11-08 $7.80 $7.83 $7.77 $7.80 $4.78 230,273
2018-11-07 $7.75 $7.82 $7.75 $7.82 $4.79 351,725
2018-11-06 $7.72 $7.77 $7.72 $7.77 $4.76 324,868
2018-11-05 $7.69 $7.75 $7.69 $7.75 $4.75 325,522
2018-11-02 $7.68 $7.71 $7.67 $7.70 $4.72 428,341
2018-11-01 $7.66 $7.70 $7.62 $7.69 $4.71 554,234
2018-10-31 $7.69 $7.73 $7.64 $7.66 $4.69 948,461
2018-10-30 $7.68 $7.71 $7.68 $7.69 $4.71 518,259
2018-10-29 $7.70 $7.73 $7.70 $7.72 $4.73 263,512
2018-10-26 $7.72 $7.75 $7.69 $7.69 $4.71 291,968
2018-10-25 $7.73 $7.76 $7.69 $7.75 $4.75 516,835
2018-10-24 $7.76 $7.78 $7.73 $7.73 $4.74 305,779
2018-10-23 $7.73 $7.78 $7.73 $7.76 $4.76 264,200
2018-10-22 $7.80 $7.84 $7.78 $7.78 $4.77 410,777
2018-10-19 $7.80 $7.83 $7.78 $7.81 $4.79 302,277
2018-10-18 $7.78 $7.83 $7.77 $7.82 $4.79 413,747
2018-10-17 $7.81 $7.82 $7.79 $7.79 $4.77 196,293
2018-10-16 $7.79 $7.83 $7.78 $7.81 $4.79 297,084
2018-10-15 $7.76 $7.80 $7.76 $7.78 $4.77 276,683
2018-10-12 $7.80 $7.81 $7.74 $7.77 $4.76 532,556
2018-10-11 $7.83 $7.84 $7.82 $7.83 $4.77 501,157
2018-10-10 $7.85 $7.87 $7.84 $7.85 $4.79 447,878
2018-10-09 $7.87 $7.89 $7.85 $7.86 $4.79 462,613
2018-10-08 $7.88 $7.91 $7.86 $7.89 $4.81 299,181
2018-10-05 $7.93 $7.94 $7.90 $7.91 $4.82 440,127
2018-10-04 $7.95 $7.96 $7.93 $7.95 $4.85 255,811
2018-10-03 $7.96 $7.99 $7.95 $7.96 $4.85 422,721
2018-10-02 $7.96 $7.98 $7.95 $7.97 $4.86 247,700
2018-10-01 $7.98 $7.99 $7.95 $7.97 $4.86 292,655
2018-09-28 $7.99 $7.99 $7.96 $7.97 $4.86 404,488
2018-09-27 $7.97 $8.01 $7.97 $8.00 $4.88 608,459
2018-09-26 $7.96 $7.99 $7.95 $7.98 $4.87 612,077
2018-09-25 $7.94 $7.96 $7.94 $7.96 $4.85 275,049
2018-09-24 $7.95 $7.97 $7.93 $7.94 $4.84 191,520
2018-09-21 $7.95 $7.97 $7.94 $7.94 $4.84 613,886
2018-09-20 $7.98 $7.99 $7.95 $7.97 $4.86 142,295
2018-09-19 $7.98 $8.00 $7.97 $7.98 $4.87 267,337
2018-09-18 $7.99 $8.00 $7.99 $7.99 $4.87 257,916
2018-09-17 $7.98 $8.01 $7.98 $8.00 $4.88 142,382
2018-09-14 $7.99 $8.01 $7.98 $7.99 $4.87 292,625
2018-09-13 $7.97 $8.01 $7.97 $8.01 $4.88 313,770
2018-09-12 $8.01 $8.04 $8.01 $8.01 $4.86 169,938
2018-09-11 $8.01 $8.04 $7.99 $8.02 $4.87 540,169
2018-09-10 $7.99 $8.03 $7.99 $8.02 $4.87 223,296
2018-09-07 $7.98 $8.01 $7.96 $8.01 $4.86 401,894
2018-09-06 $8.00 $8.02 $7.99 $8.00 $4.85 232,039
2018-09-05 $7.97 $8.02 $7.97 $8.02 $4.87 581,441
2018-09-04 $7.97 $7.99 $7.95 $7.99 $4.85 192,499
2018-08-31 $7.96 $7.98 $7.95 $7.95 $4.82 257,367
2018-08-30 $7.95 $7.98 $7.94 $7.97 $4.84 361,600
2018-08-29 $7.96 $7.99 $7.95 $7.96 $4.83 292,887
2018-08-28 $7.93 $7.98 $7.93 $7.98 $4.84 486,692
2018-08-27 $7.93 $7.95 $7.93 $7.94 $4.82 405,615
2018-08-24 $7.93 $7.95 $7.91 $7.93 $4.81 482,030
2018-08-23 $7.93 $7.95 $7.92 $7.93 $4.81 514,842
2018-08-22 $7.92 $7.94 $7.92 $7.94 $4.82 370,077
2018-08-21 $7.94 $7.97 $7.94 $7.94 $4.82 502,914
2018-08-20 $7.94 $7.97 $7.94 $7.95 $4.82 342,596
2018-08-17 $7.94 $7.97 $7.93 $7.96 $4.83 276,336
2018-08-16 $7.92 $7.96 $7.92 $7.96 $4.83 375,651
2018-08-15 $7.89 $7.93 $7.88 $7.93 $4.81 733,438
2018-08-14 $7.89 $7.92 $7.88 $7.92 $4.81 533,555
2018-08-13 $7.91 $7.93 $7.90 $7.92 $4.78 273,495
2018-08-10 $7.92 $7.95 $7.91 $7.92 $4.78 205,769
2018-08-09 $7.92 $7.95 $7.91 $7.94 $4.80 971,861
2018-08-08 $7.92 $7.94 $7.92 $7.93 $4.79 372,296
2018-08-07 $7.90 $7.93 $7.89 $7.93 $4.79 337,101
2018-08-06 $7.90 $7.92 $7.90 $7.91 $4.78 450,115
2018-08-03 $7.87 $7.91 $7.87 $7.91 $4.78 676,216
2018-08-02 $7.88 $7.89 $7.86 $7.89 $4.77 1,159,470
2018-08-01 $7.89 $7.90 $7.86 $7.88 $4.76 606,946
2018-07-31 $7.87 $7.90 $7.87 $7.89 $4.77 389,393
2018-07-30 $7.87 $7.89 $7.86 $7.87 $4.75 1,321,191
2018-07-27 $7.87 $7.89 $7.86 $7.89 $4.77 612,021
2018-07-26 $7.86 $7.89 $7.86 $7.88 $4.76 795,087
2018-07-25 $7.87 $7.88 $7.85 $7.87 $4.75 662,916
2018-07-24 $7.86 $7.89 $7.86 $7.88 $4.76 646,293
2018-07-23 $7.85 $7.91 $7.84 $7.88 $4.76 806,423
2018-07-20 $7.91 $7.93 $7.86 $7.87 $4.75 1,974,979
2018-07-19 $7.93 $7.94 $7.91 $7.92 $4.78 468,449
2018-07-18 $7.94 $7.95 $7.92 $7.95 $4.80 461,986
2018-07-17 $7.92 $7.94 $7.92 $7.93 $4.79 268,846
2018-07-16 $7.95 $7.95 $7.91 $7.92 $4.78 160,651
2018-07-13 $7.95 $7.95 $7.93 $7.94 $4.80 191,322
2018-07-12 $7.89 $7.95 $7.83 $7.95 $4.80 637,297
2018-07-11 $7.93 $7.97 $7.93 $7.93 $4.77 225,296
2018-07-10 $7.94 $7.98 $7.94 $7.94 $4.77 364,883
2018-07-09 $7.96 $7.98 $7.94 $7.94 $4.77 209,582
2018-07-06 $7.96 $7.97 $7.95 $7.96 $4.79 173,325
2018-07-05 $7.94 $7.97 $7.94 $7.96 $4.79 148,994
2018-07-03 $7.95 $7.97 $7.93 $7.95 $4.78 165,610
2018-07-02 $7.95 $7.97 $7.93 $7.94 $4.77 311,333
2018-06-29 $7.95 $7.96 $7.94 $7.95 $4.78 407,469
2018-06-28 $7.91 $7.97 $7.91 $7.96 $4.79 536,596
2018-06-27 $7.95 $7.96 $7.90 $7.92 $4.76 388,024
2018-06-26 $7.94 $7.96 $7.93 $7.94 $4.77 268,719
2018-06-25 $7.98 $7.99 $7.92 $7.95 $4.78 594,497
2018-06-22 $8.02 $8.03 $7.99 $8.00 $4.81 449,428
2018-06-21 $8.02 $8.03 $7.98 $8.00 $4.81 268,054
2018-06-20 $8.02 $8.04 $8.01 $8.03 $4.83 297,283
2018-06-19 $8.02 $8.04 $8.01 $8.02 $4.82 206,667
2018-06-18 $8.04 $8.06 $8.02 $8.06 $4.85 188,545
2018-06-15 $8.04 $8.07 $8.03 $8.04 $4.83 214,751
2018-06-14 $8.05 $8.05 $8.02 $8.04 $4.83 207,174
2018-06-13 $8.08 $8.11 $8.07 $8.09 $4.84 250,569
2018-06-12 $8.09 $8.11 $8.07 $8.08 $4.84 150,605
2018-06-11 $8.10 $8.11 $8.08 $8.11 $4.85 145,179
2018-06-08 $8.09 $8.12 $8.09 $8.11 $4.85 260,923
2018-06-07 $8.06 $8.12 $8.04 $8.12 $4.86 338,847
2018-06-06 $8.00 $8.06 $8.00 $8.06 $4.82 331,532
2018-06-05 $8.03 $8.05 $8.00 $8.01 $4.79 420,693
2018-06-04 $8.08 $8.10 $8.04 $8.04 $4.81 528,721
2018-06-01 $8.11 $8.12 $8.10 $8.12 $4.86 187,922
2018-05-31 $8.10 $8.11 $8.08 $8.09 $4.84 301,562
2018-05-30 $8.05 $8.11 $8.05 $8.09 $4.84 379,494
2018-05-29 $8.08 $8.08 $8.03 $8.05 $4.82 322,694
2018-05-25 $8.09 $8.11 $8.07 $8.09 $4.84 412,814
2018-05-24 $8.12 $8.12 $8.10 $8.10 $4.85 247,545
2018-05-23 $8.08 $8.13 $8.08 $8.13 $4.87 227,698
2018-05-22 $8.09 $8.11 $8.09 $8.10 $4.85 215,288
2018-05-21 $8.10 $8.11 $8.09 $8.09 $4.84 254,227
2018-05-18 $8.06 $8.10 $8.05 $8.09 $4.84 531,529
2018-05-17 $8.06 $8.08 $8.06 $8.08 $4.84 358,659
2018-05-16 $8.03 $8.07 $8.03 $8.07 $4.83 251,097
2018-05-15 $8.05 $8.07 $8.03 $8.03 $4.81 255,150
2018-05-14 $8.08 $8.09 $8.07 $8.07 $4.83 269,769
2018-05-11 $8.07 $8.11 $8.07 $8.10 $4.82 456,793
2018-05-10 $8.08 $8.10 $8.07 $8.08 $4.81 370,931
2018-05-09 $8.11 $8.12 $8.08 $8.10 $4.82 447,820
2018-05-08 $8.11 $8.13 $8.11 $8.12 $4.84 565,268
2018-05-07 $8.10 $8.15 $8.10 $8.15 $4.85 260,562
2018-05-04 $8.10 $8.13 $8.10 $8.12 $4.84 423,284
2018-05-03 $8.09 $8.13 $8.07 $8.13 $4.84 464,254
2018-05-02 $8.08 $8.11 $8.08 $8.10 $4.82 294,205
2018-05-01 $8.07 $8.11 $8.05 $8.11 $4.83 517,615
2018-04-30 $8.02 $8.08 $8.02 $8.06 $4.80 388,723
2018-04-27 $8.02 $8.05 $8.02 $8.03 $4.78 261,584
2018-04-26 $8.00 $8.04 $7.99 $8.04 $4.79 304,707
2018-04-25 $7.97 $8.00 $7.96 $8.00 $4.76 303,050
2018-04-24 $7.97 $8.01 $7.97 $7.99 $4.76 363,661
2018-04-23 $7.96 $8.00 $7.96 $7.97 $4.75 191,289
2018-04-20 $8.00 $8.00 $7.97 $7.98 $4.75 244,333
2018-04-19 $7.99 $8.01 $7.99 $8.01 $4.77 281,457
2018-04-18 $8.02 $8.04 $7.97 $8.02 $4.78 761,104
2018-04-17 $7.97 $8.02 $7.97 $8.02 $4.78 317,712
2018-04-16 $7.95 $7.99 $7.95 $7.97 $4.75 278,112
2018-04-13 $8.00 $8.01 $7.94 $7.95 $4.73 464,354
2018-04-12 $7.95 $8.02 $7.95 $8.00 $4.76 337,517
2018-04-11 $7.96 $8.03 $7.96 $7.99 $4.73 388,570
2018-04-10 $7.93 $8.01 $7.93 $8.01 $4.75 419,523
2018-04-09 $7.93 $7.96 $7.92 $7.92 $4.69 287,856
2018-04-06 $7.95 $7.98 $7.91 $7.91 $4.69 362,370
2018-04-05 $7.95 $7.98 $7.95 $7.96 $4.72 272,977
2018-04-04 $7.91 $7.98 $7.91 $7.96 $4.72 763,160
2018-04-03 $7.93 $7.94 $7.91 $7.94 $4.70 453,508
2018-04-02 $7.97 $7.97 $7.90 $7.93 $4.70 407,898
2018-03-29 $7.93 $7.97 $7.93 $7.94 $4.70 367,307
2018-03-28 $7.92 $7.96 $7.92 $7.93 $4.70 380,301
2018-03-27 $7.94 $7.97 $7.91 $7.91 $4.69 507,050
2018-03-26 $7.92 $7.96 $7.91 $7.96 $4.72 454,335
2018-03-23 $7.94 $7.95 $7.91 $7.92 $4.69 431,057
2018-03-22 $7.93 $7.94 $7.91 $7.93 $4.70 668,476
2018-03-21 $7.95 $7.96 $7.93 $7.94 $4.70 403,184
2018-03-20 $7.94 $7.96 $7.92 $7.95 $4.71 557,377
2018-03-19 $7.96 $7.96 $7.93 $7.95 $4.71 346,403
2018-03-16 $7.97 $7.98 $7.94 $7.96 $4.72 571,089
2018-03-15 $7.95 $7.98 $7.95 $7.98 $4.73 451,678
2018-03-14 $7.98 $7.99 $7.95 $7.95 $4.71 567,558
2018-03-13 $8.02 $8.04 $8.00 $8.02 $4.73 536,082
2018-03-12 $8.06 $8.06 $8.02 $8.02 $4.73 1,130,054
2018-03-09 $8.05 $8.07 $8.03 $8.06 $4.75 609,362
2018-03-08 $8.02 $8.03 $8.00 $8.02 $4.73 295,822
2018-03-07 $7.99 $8.02 $7.95 $8.00 $4.72 433,494
2018-03-06 $7.97 $8.03 $7.97 $8.02 $4.73 404,862
2018-03-05 $8.00 $8.01 $7.95 $7.98 $4.70 1,369,315
2018-03-02 $8.10 $8.11 $7.99 $8.01 $4.72 2,319,885
2018-03-01 $8.10 $8.13 $8.08 $8.13 $4.79 483,689
2018-02-28 $8.10 $8.13 $8.09 $8.09 $4.77 618,574
2018-02-27 $8.09 $8.13 $8.08 $8.09 $4.77 399,099
2018-02-26 $8.11 $8.12 $8.07 $8.10 $4.77 811,501
2018-02-23 $8.08 $8.12 $8.07 $8.10 $4.77 1,262,209
2018-02-22 $8.08 $8.11 $8.08 $8.08 $4.76 299,656
2018-02-21 $8.05 $8.10 $8.05 $8.09 $4.77 366,348
2018-02-20 $8.06 $8.08 $8.05 $8.05 $4.74 360,166
2018-02-16 $8.05 $8.09 $8.05 $8.08 $4.76 334,957
2018-02-15 $8.05 $8.09 $8.04 $8.04 $4.74 368,651
2018-02-14 $7.98 $8.07 $7.98 $8.07 $4.76 358,887
2018-02-13 $8.06 $8.08 $8.04 $8.06 $4.72 373,597
2018-02-12 $8.05 $8.08 $8.04 $8.06 $4.72 388,636
2018-02-09 $8.09 $8.09 $7.98 $8.06 $4.72 847,353
2018-02-08 $8.08 $8.11 $8.04 $8.07 $4.73 337,290
2018-02-07 $8.04 $8.14 $8.04 $8.08 $4.73 627,300
2018-02-06 $7.99 $8.08 $7.95 $8.03 $4.71 648,213
2018-02-05 $8.10 $8.14 $8.02 $8.02 $4.70 1,566,904
2018-02-02 $8.14 $8.16 $8.11 $8.12 $4.76 1,213,069
2018-02-01 $8.11 $8.15 $8.10 $8.15 $4.78 428,076
2018-01-31 $8.13 $8.14 $8.10 $8.10 $4.75 838,383
2018-01-30 $8.11 $8.12 $8.09 $8.09 $4.74 871,504
2018-01-29 $8.19 $8.20 $8.16 $8.18 $4.79 497,582
2018-01-26 $8.22 $8.23 $8.19 $8.22 $4.82 567,956
2018-01-25 $8.23 $8.23 $8.18 $8.20 $4.80 483,300
2018-01-24 $8.20 $8.24 $8.19 $8.23 $4.82 828,090
2018-01-23 $8.17 $8.22 $8.16 $8.18 $4.79 737,616
2018-01-22 $8.18 $8.21 $8.16 $8.18 $4.79 596,117
2018-01-19 $8.14 $8.18 $8.13 $8.17 $4.79 466,306
2018-01-18 $8.19 $8.19 $8.13 $8.13 $4.76 539,530
2018-01-17 $8.17 $8.20 $8.16 $8.18 $4.79 1,338,128
2018-01-16 $8.19 $8.22 $8.15 $8.17 $4.79 684,870
2018-01-12 $8.15 $8.20 $8.13 $8.18 $4.79 803,498
2018-01-11 $8.13 $8.19 $8.12 $8.17 $4.79 974,451
2018-01-10 $8.17 $8.20 $8.16 $8.16 $4.75 556,617
2018-01-09 $8.26 $8.26 $8.22 $8.22 $4.79 839,808
2018-01-08 $8.29 $8.29 $8.22 $8.23 $4.79 517,194
2018-01-05 $8.27 $8.32 $8.24 $8.28 $4.82 719,618
2018-01-04 $8.31 $8.31 $8.22 $8.31 $4.84 1,748,761
2018-01-03 $8.34 $8.35 $8.26 $8.29 $4.83 1,718,301
2018-01-02 $8.22 $8.35 $8.20 $8.35 $4.86 1,531,534
2017-12-29 $8.19 $8.22 $8.18 $8.22 $4.79 673,719
2017-12-28 $8.17 $8.21 $8.17 $8.17 $4.76 346,583
2017-12-27 $8.18 $8.22 $8.15 $8.19 $4.77 835,120
2017-12-26 $8.21 $8.23 $8.15 $8.19 $4.77 697,687
2017-12-22 $8.17 $8.22 $8.16 $8.20 $4.78 498,390
2017-12-21 $8.14 $8.18 $8.13 $8.16 $4.75 1,184,433
2017-12-20 $8.14 $8.15 $8.10 $8.15 $4.75 1,215,337
2017-12-19 $8.12 $8.18 $8.10 $8.13 $4.74 774,930
2017-12-18 $8.16 $8.17 $8.11 $8.13 $4.74 486,572
2017-12-15 $8.12 $8.21 $8.11 $8.16 $4.75 491,076
2017-12-14 $8.15 $8.15 $8.10 $8.12 $4.73 688,550
2017-12-13 $8.20 $8.22 $8.16 $8.20 $4.75 339,398
2017-12-12 $8.18 $8.21 $8.18 $8.20 $4.75 391,655
2017-12-11 $8.21 $8.21 $8.17 $8.18 $4.74 398,844
2017-12-08 $8.18 $8.23 $8.17 $8.20 $4.75 503,541
2017-12-07 $8.20 $8.21 $8.17 $8.18 $4.74 509,843
2017-12-06 $8.19 $8.22 $8.19 $8.19 $4.74 422,986
2017-12-05 $8.21 $8.22 $8.19 $8.20 $4.75 364,820
2017-12-04 $8.22 $8.26 $8.19 $8.22 $4.76 709,576
2017-12-01 $8.20 $8.22 $8.17 $8.20 $4.75 540,991
2017-11-30 $8.14 $8.22 $8.13 $8.20 $4.75 907,213
2017-11-29 $8.16 $8.17 $8.12 $8.12 $4.70 360,796
2017-11-28 $8.10 $8.17 $8.10 $8.15 $4.72 432,593
2017-11-27 $8.14 $8.14 $8.10 $8.10 $4.69 272,536
2017-11-24 $8.12 $8.15 $8.11 $8.14 $4.71 154,667
2017-11-22 $8.09 $8.13 $8.08 $8.09 $4.69 348,592
2017-11-21 $8.11 $8.12 $8.10 $8.11 $4.70 310,850
2017-11-20 $8.10 $8.14 $8.09 $8.09 $4.69 453,657
2017-11-17 $8.10 $8.15 $8.10 $8.11 $4.70 395,427
2017-11-16 $8.10 $8.16 $8.10 $8.10 $4.69 530,565
2017-11-15 $8.00 $8.13 $8.00 $8.10 $4.69 760,282
2017-11-14 $8.14 $8.14 $8.05 $8.05 $4.66 464,931
2017-11-13 $8.20 $8.21 $8.16 $8.18 $4.71 489,387
2017-11-10 $8.16 $8.20 $8.12 $8.20 $4.72 695,822
2017-11-09 $8.20 $8.21 $8.17 $8.20 $4.72 373,170
2017-11-08 $8.27 $8.28 $8.22 $8.23 $4.74 312,010
2017-11-07 $8.27 $8.30 $8.26 $8.27 $4.76 251,853
2017-11-06 $8.25 $8.30 $8.22 $8.30 $4.78 352,045
2017-11-03 $8.30 $8.30 $8.25 $8.25 $4.75 369,647
2017-11-02 $8.33 $8.33 $8.26 $8.27 $4.76 540,603
2017-11-01 $8.37 $8.39 $8.31 $8.32 $4.79 222,485
2017-10-31 $8.38 $8.39 $8.35 $8.35 $4.81 227,500
2017-10-30 $8.37 $8.40 $8.36 $8.36 $4.81 241,933
2017-10-27 $8.37 $8.42 $8.37 $8.38 $4.82 168,702
2017-10-26 $8.38 $8.41 $8.34 $8.35 $4.81 457,144
2017-10-25 $8.48 $8.48 $8.39 $8.40 $4.83 286,962
2017-10-24 $8.46 $8.50 $8.44 $8.50 $4.89 368,607
2017-10-23 $8.41 $8.48 $8.40 $8.46 $4.87 320,223
2017-10-20 $8.44 $8.44 $8.39 $8.40 $4.84 239,712
2017-10-19 $8.42 $8.43 $8.40 $8.43 $4.85 187,989
2017-10-18 $8.43 $8.45 $8.40 $8.40 $4.84 229,400
2017-10-17 $8.46 $8.47 $8.43 $8.46 $4.87 188,142
2017-10-16 $8.49 $8.49 $8.44 $8.46 $4.87 264,288
2017-10-13 $8.47 $8.49 $8.45 $8.48 $4.88 203,715
2017-10-12 $8.43 $8.51 $8.43 $8.44 $4.86 318,422
2017-10-11 $8.52 $8.52 $8.48 $8.48 $4.86 240,059
2017-10-10 $8.52 $8.54 $8.48 $8.52 $4.88 333,513
2017-10-09 $8.50 $8.53 $8.49 $8.52 $4.88 192,149
2017-10-06 $8.49 $8.50 $8.48 $8.50 $4.87 227,245
2017-10-05 $8.46 $8.50 $8.44 $8.50 $4.87 322,867
2017-10-04 $8.46 $8.49 $8.44 $8.46 $4.84 418,230
2017-10-03 $8.47 $8.50 $8.45 $8.50 $4.87 361,619
2017-10-02 $8.48 $8.49 $8.44 $8.47 $4.85 291,066
2017-09-29 $8.43 $8.49 $8.43 $8.49 $4.86 593,963
2017-09-28 $8.39 $8.45 $8.39 $8.42 $4.82 421,546
2017-09-27 $8.41 $8.42 $8.39 $8.41 $4.82 328,638
2017-09-26 $8.38 $8.41 $8.38 $8.41 $4.82 439,667
2017-09-25 $8.38 $8.38 $8.35 $8.37 $4.79 329,500
2017-09-22 $8.33 $8.37 $8.31 $8.35 $4.78 300,851
2017-09-21 $8.33 $8.34 $8.29 $8.31 $4.76 365,510
2017-09-20 $8.37 $8.37 $8.29 $8.33 $4.77 376,015
2017-09-19 $8.35 $8.42 $8.32 $8.36 $4.79 462,527
2017-09-18 $8.40 $8.40 $8.33 $8.35 $4.78 328,671
2017-09-15 $8.38 $8.38 $8.36 $8.38 $4.80 213,873
2017-09-14 $8.34 $8.37 $8.34 $8.37 $4.79 171,874
2017-09-13 $8.42 $8.44 $8.39 $8.41 $4.79 231,610
2017-09-12 $8.43 $8.45 $8.40 $8.42 $4.79 281,268
2017-09-11 $8.40 $8.44 $8.38 $8.43 $4.80 244,254
2017-09-08 $8.38 $8.41 $8.33 $8.40 $4.78 345,838
2017-09-07 $8.42 $8.43 $8.39 $8.42 $4.79 251,916
2017-09-06 $8.39 $8.41 $8.38 $8.40 $4.78 276,527
2017-09-05 $8.44 $8.44 $8.34 $8.37 $4.77 879,373
2017-09-01 $8.49 $8.50 $8.46 $8.46 $4.82 73,929
2017-08-31 $8.49 $8.50 $8.46 $8.46 $4.82 279,100
2017-08-30 $8.45 $8.49 $8.44 $8.46 $4.82 454,807
2017-08-29 $8.43 $8.46 $8.43 $8.44 $4.81 292,800
2017-08-28 $8.42 $8.46 $8.42 $8.46 $4.82 242,951
2017-08-25 $8.43 $8.46 $8.39 $8.42 $4.79 627,224
2017-08-24 $8.45 $8.46 $8.41 $8.41 $4.79 266,550
2017-08-23 $8.41 $8.47 $8.40 $8.43 $4.80 294,727
2017-08-22 $8.45 $8.46 $8.42 $8.42 $4.79 34,886
2017-08-21 $8.44 $8.46 $8.40 $8.45 $4.81 185,100
2017-08-18 $8.45 $8.48 $8.43 $8.46 $4.82 288,069
2017-08-17 $8.48 $8.50 $8.42 $8.46 $4.82 364,743
2017-08-16 $8.53 $8.53 $8.47 $8.48 $4.83 249,677
2017-08-15 $8.54 $8.54 $8.47 $8.50 $4.84 254,845
2017-08-14 $8.50 $8.52 $8.49 $8.51 $4.84 238,830
2017-08-11 $8.36 $8.48 $8.34 $8.46 $4.82 407,224
2017-08-10 $8.58 $8.59 $8.45 $8.45 $4.78 454,230
2017-08-09 $8.62 $8.65 $8.59 $8.61 $4.87 639,365
2017-08-08 $8.64 $8.69 $8.60 $8.64 $4.89 268,468
2017-08-07 $8.64 $8.65 $8.56 $8.64 $4.89 464,705
2017-08-04 $8.58 $8.64 $8.58 $8.61 $4.87 234,090
2017-08-03 $8.64 $8.67 $8.58 $8.58 $4.85 428,726
2017-08-02 $8.73 $8.73 $8.63 $8.63 $4.88 460,898
2017-08-01 $8.73 $8.75 $8.68 $8.70 $4.92 251,971
2017-07-31 $8.70 $8.73 $8.67 $8.69 $4.92 266,079
2017-07-28 $8.69 $8.72 $8.68 $8.68 $4.91 258,236
2017-07-27 $8.70 $8.73 $8.68 $8.70 $4.92 208,866
2017-07-26 $8.68 $8.76 $8.64 $8.68 $4.91 576,222
2017-07-25 $8.59 $8.66 $8.56 $8.66 $4.90 466,770
2017-07-24 $8.57 $8.59 $8.53 $8.54 $4.83 376,925
2017-07-21 $8.63 $8.64 $8.58 $8.60 $4.87 240,296
2017-07-20 $8.64 $8.66 $8.61 $8.62 $4.88 230,140
2017-07-19 $8.55 $8.65 $8.55 $8.61 $4.87 476,173
2017-07-18 $8.51 $8.57 $8.51 $8.54 $4.83 200,540
2017-07-17 $8.51 $8.55 $8.47 $8.49 $4.80 480,067
2017-07-14 $8.49 $8.53 $8.49 $8.50 $4.81 297,114
2017-07-13 $8.56 $8.57 $8.49 $8.49 $4.80 296,184
2017-07-12 $8.55 $8.57 $8.52 $8.56 $4.84 466,220
2017-07-11 $8.58 $8.61 $8.55 $8.60 $4.84 279,725
2017-07-10 $8.52 $8.59 $8.50 $8.57 $4.82 290,967
2017-07-07 $8.49 $8.58 $8.47 $8.54 $4.80 401,665
2017-07-06 $8.51 $8.54 $8.45 $8.45 $4.75 346,746
2017-07-05 $8.62 $8.65 $8.52 $8.53 $4.80 404,032
2017-07-03 $8.64 $8.67 $8.61 $8.67 $4.88 198,119
2017-06-30 $8.50 $8.61 $8.50 $8.61 $4.84 319,324
2017-06-29 $8.47 $8.50 $8.45 $8.49 $4.77 391,337
2017-06-28 $8.45 $8.49 $8.44 $8.47 $4.76 814,132
2017-06-27 $8.48 $8.50 $8.41 $8.42 $4.74 749,711
2017-06-26 $8.53 $8.54 $8.44 $8.48 $4.77 646,057
2017-06-23 $8.48 $8.55 $8.44 $8.55 $4.81 378,469
2017-06-22 $8.47 $8.54 $8.47 $8.48 $4.77 390,883
2017-06-21 $8.56 $8.56 $8.47 $8.47 $4.76 672,896
2017-06-20 $8.61 $8.63 $8.54 $8.58 $4.83 444,535
2017-06-19 $8.63 $8.65 $8.61 $8.64 $4.86 201,688
2017-06-16 $8.65 $8.68 $8.60 $8.60 $4.84 312,377
2017-06-15 $8.67 $8.69 $8.63 $8.63 $4.85 260,789
2017-06-14 $8.68 $8.72 $8.67 $8.69 $4.89 199,650
2017-06-13 $8.65 $8.72 $8.65 $8.68 $4.88 363,241
2017-06-12 $8.68 $8.73 $8.64 $8.67 $4.85 548,151
2017-06-09 $8.65 $8.69 $8.63 $8.64 $4.83 466,999
2017-06-08 $8.66 $8.66 $8.57 $8.63 $4.82 616,868
2017-06-07 $8.75 $8.75 $8.64 $8.66 $4.84 338,555
2017-06-06 $8.72 $8.76 $8.71 $8.75 $4.89 349,624
2017-06-05 $8.73 $8.77 $8.70 $8.73 $4.88 340,136
2017-06-02 $8.77 $8.77 $8.68 $8.73 $4.88 411,220
2017-06-01 $8.81 $8.81 $8.73 $8.78 $4.91 430,869
2017-05-31 $8.78 $8.79 $8.74 $8.76 $4.90 454,945
2017-05-30 $8.77 $8.79 $8.73 $8.77 $4.90 353,178
2017-05-26 $8.76 $8.80 $8.75 $8.77 $4.90 393,523
2017-05-25 $8.74 $8.78 $8.72 $8.74 $4.89 353,970
2017-05-24 $8.70 $8.74 $8.67 $8.72 $4.87 291,695
2017-05-23 $8.66 $8.73 $8.66 $8.71 $4.87 445,067
2017-05-22 $8.67 $8.69 $8.63 $8.65 $4.84 359,969
2017-05-19 $8.65 $8.72 $8.63 $8.64 $4.83 484,682
2017-05-18 $8.59 $8.70 $8.59 $8.66 $4.84 449,855
2017-05-17 $8.70 $8.75 $8.62 $8.62 $4.82 487,149
2017-05-16 $8.80 $8.80 $8.76 $8.76 $4.90 232,239
2017-05-15 $8.82 $8.84 $8.79 $8.81 $4.92 182,536
2017-05-12 $8.81 $8.85 $8.79 $8.82 $4.93 246,592
2017-05-11 $8.82 $8.83 $8.79 $8.81 $4.92 438,690
2017-05-10 $8.82 $8.87 $8.82 $8.85 $4.92 314,815
2017-05-09 $8.83 $8.86 $8.78 $8.85 $4.92 405,493
2017-05-08 $8.80 $8.83 $8.78 $8.82 $4.90 357,223
2017-05-05 $8.83 $8.84 $8.79 $8.80 $4.89 264,706
2017-05-04 $8.83 $8.83 $8.80 $8.82 $4.90 437,339
2017-05-03 $8.83 $8.85 $8.78 $8.83 $4.91 351,064
2017-05-02 $8.86 $8.87 $8.81 $8.83 $4.91 414,609
2017-05-01 $8.87 $8.89 $8.85 $8.86 $4.92 303,721
2017-04-28 $8.85 $8.86 $8.81 $8.86 $4.92 357,876
2017-04-27 $8.86 $8.87 $8.83 $8.84 $4.91 271,355
2017-04-26 $8.88 $8.90 $8.83 $8.85 $4.92 402,467
2017-04-25 $8.83 $8.88 $8.83 $8.87 $4.93 583,123
2017-04-24 $8.89 $8.92 $8.80 $8.82 $4.90 531,525
2017-04-21 $8.86 $8.89 $8.85 $8.86 $4.92 705,124
2017-04-20 $8.83 $8.92 $8.79 $8.88 $4.93 1,105,014
2017-04-19 $8.87 $8.89 $8.82 $8.83 $4.91 445,700
2017-04-18 $8.84 $8.87 $8.84 $8.85 $4.92 501,669
2017-04-17 $8.85 $8.87 $8.82 $8.83 $4.91 451,936
2017-04-13 $8.82 $8.90 $8.82 $8.84 $4.91 566,634
2017-04-12 $8.80 $8.83 $8.78 $8.82 $4.90 589,482
2017-04-11 $8.75 $8.81 $8.73 $8.81 $4.90 361,765
2017-04-10 $8.75 $8.79 $8.74 $8.78 $4.85 493,842
2017-04-07 $8.73 $8.76 $8.72 $8.76 $4.84 746,206
2017-04-06 $8.73 $8.75 $8.71 $8.74 $4.83 771,164
2017-04-05 $8.73 $8.75 $8.70 $8.70 $4.81 557,868
2017-04-04 $8.71 $8.75 $8.70 $8.70 $4.81 478,198
2017-04-03 $8.72 $8.75 $8.69 $8.75 $4.83 641,785
2017-03-31 $8.72 $8.77 $8.69 $8.69 $4.80 477,039
2017-03-30 $8.79 $8.82 $8.68 $8.69 $4.80 634,790
2017-03-29 $8.81 $8.82 $8.77 $8.79 $4.86 266,519
2017-03-28 $8.75 $8.79 $8.73 $8.79 $4.86 265,840
2017-03-27 $8.74 $8.78 $8.69 $8.73 $4.82 281,941
2017-03-24 $8.78 $8.83 $8.75 $8.75 $4.83 273,705
2017-03-23 $8.77 $8.80 $8.74 $8.76 $4.84 299,527
2017-03-22 $8.75 $8.76 $8.68 $8.75 $4.83 437,556
2017-03-21 $8.85 $8.86 $8.71 $8.74 $4.83 529,252
2017-03-20 $8.87 $8.89 $8.82 $8.83 $4.88 289,541
2017-03-17 $8.81 $8.87 $8.81 $8.87 $4.90 338,856
2017-03-16 $8.79 $8.82 $8.76 $8.80 $4.86 333,509
2017-03-15 $8.75 $8.79 $8.68 $8.79 $4.86 485,533
2017-03-14 $8.79 $8.80 $8.70 $8.73 $4.82 498,064
2017-03-13 $8.76 $8.83 $8.76 $8.81 $4.87 438,790
2017-03-10 $8.80 $8.85 $8.76 $8.81 $4.84 907,510
2017-03-09 $8.95 $8.96 $8.79 $8.80 $4.83 884,652
2017-03-08 $9.00 $9.02 $8.96 $8.97 $4.93 461,521
2017-03-07 $9.04 $9.05 $8.99 $9.01 $4.95 489,910
2017-03-06 $9.02 $9.04 $9.00 $9.04 $4.96 300,259
2017-03-03 $9.05 $9.06 $9.01 $9.01 $4.95 332,762
2017-03-02 $8.98 $9.06 $8.97 $9.05 $4.97 646,254
2017-03-01 $8.99 $9.03 $8.92 $9.03 $4.96 563,903
2017-02-28 $8.93 $8.98 $8.93 $8.98 $4.93 393,301
2017-02-27 $8.90 $8.93 $8.88 $8.92 $4.90 313,427
2017-02-24 $8.91 $8.92 $8.87 $8.88 $4.88 307,642
2017-02-23 $8.90 $8.96 $8.87 $8.91 $4.89 593,291
2017-02-22 $8.85 $8.89 $8.82 $8.88 $4.88 422,253
2017-02-21 $8.83 $8.87 $8.83 $8.85 $4.86 451,346
2017-02-17 $8.92 $8.95 $8.82 $8.83 $4.85 705,587
2017-02-16 $8.95 $8.96 $8.90 $8.90 $4.89 491,531
2017-02-15 $8.88 $8.94 $8.87 $8.94 $4.91 497,326
2017-02-14 $8.87 $8.88 $8.83 $8.87 $4.87 578,861
2017-02-13 $8.90 $8.90 $8.83 $8.86 $4.87 557,483
2017-02-10 $8.84 $8.93 $8.83 $8.93 $4.87 590,644
2017-02-09 $8.89 $8.89 $8.80 $8.83 $4.82 455,122
2017-02-08 $8.82 $8.89 $8.80 $8.89 $4.85 464,975
2017-02-07 $8.84 $8.84 $8.79 $8.80 $4.80 369,226
2017-02-06 $8.84 $8.90 $8.80 $8.80 $4.80 577,820
2017-02-03 $8.87 $8.87 $8.84 $8.84 $4.83 376,436
2017-02-02 $8.85 $8.86 $8.83 $8.84 $4.83 309,355
2017-02-01 $8.85 $8.92 $8.82 $8.85 $4.83 882,677
2017-01-31 $8.80 $8.84 $8.79 $8.84 $4.83 417,470
2017-01-30 $8.75 $8.80 $8.74 $8.79 $4.80 395,158
2017-01-27 $8.77 $8.77 $8.73 $8.74 $4.77 508,712
2017-01-26 $8.76 $8.77 $8.72 $8.75 $4.78 462,039
2017-01-25 $8.77 $8.80 $8.73 $8.73 $4.77 494,338
2017-01-24 $8.73 $8.73 $8.70 $8.73 $4.77 479,364
2017-01-23 $8.72 $8.72 $8.68 $8.70 $4.75 310,556
2017-01-20 $8.73 $8.74 $8.65 $8.66 $4.73 339,950
2017-01-19 $8.77 $8.77 $8.69 $8.70 $4.75 343,845
2017-01-18 $8.80 $8.80 $8.72 $8.74 $4.77 353,376
2017-01-17 $8.79 $8.82 $8.75 $8.77 $4.79 421,725
2017-01-13 $8.83 $8.83 $8.77 $8.79 $4.80 281,535
2017-01-12 $8.76 $8.80 $8.75 $8.79 $4.80 372,847
2017-01-11 $8.80 $8.80 $8.72 $8.73 $4.77 468,139
2017-01-10 $8.78 $8.84 $8.76 $8.81 $4.78 386,263
2017-01-09 $8.78 $8.84 $8.74 $8.74 $4.74 575,127
2017-01-06 $8.81 $8.86 $8.75 $8.77 $4.76 671,875
2017-01-05 $8.84 $8.89 $8.78 $8.83 $4.79 1,706,091
2017-01-04 $8.95 $8.95 $8.82 $8.92 $4.84 1,581,819
2017-01-03 $8.84 $8.95 $8.84 $8.95 $4.86 879,578
2016-12-30 $8.86 $8.87 $8.84 $8.85 $4.80 713,888
2016-12-29 $8.79 $8.83 $8.78 $8.83 $4.79 491,966
2016-12-28 $8.74 $8.81 $8.74 $8.79 $4.77 601,724
2016-12-27 $8.74 $8.80 $8.70 $8.70 $4.72 365,054
2016-12-23 $8.70 $8.75 $8.70 $8.71 $4.73 405,177
2016-12-22 $8.72 $8.74 $8.69 $8.71 $4.73 840,221
2016-12-21 $8.68 $8.75 $8.68 $8.72 $4.73 469,686
2016-12-20 $8.73 $8.74 $8.67 $8.68 $4.71 558,545
2016-12-19 $8.72 $8.73 $8.67 $8.69 $4.72 602,632
2016-12-16 $8.69 $8.71 $8.66 $8.70 $4.72 521,992
2016-12-15 $8.65 $8.68 $8.62 $8.66 $4.70 865,847
2016-12-14 $8.66 $8.72 $8.63 $8.65 $4.69 881,652
2016-12-13 $8.67 $8.72 $8.67 $8.68 $4.71 1,086,399
2016-12-12 $8.73 $8.74 $8.71 $8.74 $4.71 457,770
2016-12-09 $8.68 $8.71 $8.63 $8.71 $4.70 798,741
2016-12-08 $8.68 $8.68 $8.64 $8.66 $4.67 555,418
2016-12-07 $8.61 $8.69 $8.61 $8.66 $4.67 701,744
2016-12-06 $8.65 $8.65 $8.61 $8.64 $4.66 465,773
2016-12-05 $8.64 $8.65 $8.60 $8.62 $4.65 400,085
2016-12-02 $8.70 $8.70 $8.61 $8.62 $4.65 612,465
2016-12-01 $8.66 $8.72 $8.65 $8.67 $4.68 751,821
2016-11-30 $8.70 $8.70 $8.63 $8.66 $4.67 733,725
2016-11-29 $8.64 $8.67 $8.62 $8.64 $4.66 736,666
2016-11-28 $8.67 $8.69 $8.62 $8.65 $4.67 598,349
2016-11-25 $8.63 $8.68 $8.61 $8.63 $4.65 437,093
2016-11-23 $8.50 $8.64 $8.50 $8.63 $4.65 706,366
2016-11-22 $8.52 $8.56 $8.49 $8.55 $4.61 1,317,534
2016-11-21 $8.42 $8.51 $8.39 $8.50 $4.58 1,082,205
2016-11-18 $8.36 $8.39 $8.35 $8.37 $4.51 535,060
2016-11-17 $8.42 $8.43 $8.32 $8.33 $4.49 351,225
2016-11-16 $8.36 $8.42 $8.34 $8.40 $4.53 568,154
2016-11-15 $8.32 $8.38 $8.31 $8.36 $4.51 459,864
2016-11-14 $8.23 $8.37 $8.23 $8.33 $4.49 613,132
2016-11-11 $8.13 $8.28 $8.13 $8.27 $4.46 422,358
2016-11-10 $8.25 $8.26 $8.12 $8.15 $4.40 555,021
2016-11-09 $8.23 $8.29 $8.17 $8.26 $4.43 471,642
2016-11-08 $8.24 $8.31 $8.24 $8.31 $4.45 257,300
2016-11-07 $8.24 $8.32 $8.23 $8.26 $4.43 469,727
2016-11-04 $8.23 $8.28 $8.21 $8.21 $4.40 293,292
2016-11-03 $8.23 $8.31 $8.23 $8.25 $4.42 451,208
2016-11-02 $8.30 $8.32 $8.25 $8.25 $4.42 369,693
2016-11-01 $8.42 $8.45 $8.32 $8.32 $4.46 344,138
2016-10-31 $8.43 $8.50 $8.41 $8.42 $4.51 427,020
2016-10-28 $8.43 $8.47 $8.43 $8.45 $4.53 331,228
2016-10-27 $8.55 $8.56 $8.46 $8.46 $4.53 663,746
2016-10-26 $8.51 $8.56 $8.51 $8.53 $4.57 277,229
2016-10-25 $8.52 $8.54 $8.51 $8.53 $4.57 230,158
2016-10-24 $8.52 $8.54 $8.49 $8.49 $4.55 211,429
2016-10-21 $8.46 $8.53 $8.45 $8.53 $4.57 301,600
2016-10-20 $8.50 $8.50 $8.43 $8.47 $4.54 219,747
2016-10-19 $8.46 $8.50 $8.45 $8.48 $4.54 268,019
2016-10-18 $8.44 $8.47 $8.41 $8.42 $4.51 298,019
2016-10-17 $8.47 $8.47 $8.39 $8.40 $4.50 321,198
2016-10-14 $8.47 $8.49 $8.45 $8.47 $4.54 444,924
2016-10-13 $8.48 $8.48 $8.45 $8.45 $4.53 379,586
2016-10-12 $8.47 $8.54 $8.46 $8.49 $4.55 602,958
2016-10-11 $8.53 $8.53 $8.48 $8.52 $4.54 443,766
2016-10-10 $8.49 $8.53 $8.47 $8.51 $4.53 276,838
2016-10-07 $8.50 $8.50 $8.46 $8.49 $4.52 346,068
2016-10-06 $8.45 $8.51 $8.45 $8.49 $4.52 575,571
2016-10-05 $8.46 $8.51 $8.44 $8.50 $4.53 372,446
2016-10-04 $8.43 $8.46 $8.41 $8.42 $4.49 249,145
2016-10-03 $8.47 $8.49 $8.40 $8.45 $4.50 468,710
2016-09-30 $8.40 $8.50 $8.39 $8.48 $4.52 460,122
2016-09-29 $8.41 $8.42 $8.35 $8.38 $4.46 491,693
2016-09-28 $8.33 $8.41 $8.31 $8.41 $4.48 364,162
2016-09-27 $8.34 $8.34 $8.30 $8.30 $4.42 455,995
2016-09-26 $8.33 $8.35 $8.31 $8.32 $4.43 298,436
2016-09-23 $8.35 $8.36 $8.29 $8.33 $4.44 532,215
2016-09-22 $8.37 $8.42 $8.32 $8.32 $4.43 513,655
2016-09-21 $8.35 $8.37 $8.31 $8.32 $4.43 433,975
2016-09-20 $8.34 $8.35 $8.31 $8.32 $4.43 301,230
2016-09-19 $8.35 $8.36 $8.30 $8.30 $4.42 291,907
2016-09-16 $8.31 $8.33 $8.30 $8.31 $4.43 401,785
2016-09-15 $8.33 $8.33 $8.27 $8.31 $4.43 327,924
2016-09-14 $8.29 $8.31 $8.23 $8.31 $4.43 214,880
2016-09-13 $8.37 $8.41 $8.20 $8.26 $4.40 699,763
2016-09-12 $8.38 $8.43 $8.37 $8.39 $4.44 267,078
2016-09-09 $8.55 $8.56 $8.37 $8.37 $4.43 301,604
2016-09-08 $8.50 $8.64 $8.50 $8.56 $4.53 757,048
2016-09-07 $8.43 $8.55 $8.43 $8.52 $4.51 340,043
2016-09-06 $8.41 $8.44 $8.38 $8.44 $4.47 261,132
2016-09-02 $8.48 $8.48 $8.40 $8.41 $4.45 190,233
2016-09-01 $8.44 $8.47 $8.42 $8.43 $4.46 322,683
2016-08-31 $8.45 $8.46 $8.42 $8.45 $4.47 368,252
2016-08-30 $8.44 $8.46 $8.42 $8.43 $4.46 223,078
2016-08-29 $8.43 $8.48 $8.41 $8.44 $4.47 277,364
2016-08-26 $8.43 $8.47 $8.40 $8.42 $4.46 319,068
2016-08-25 $8.43 $8.47 $8.42 $8.44 $4.47 67,755
2016-08-24 $8.43 $8.48 $8.43 $8.43 $4.46 28,720
2016-08-23 $8.49 $8.50 $8.44 $8.44 $4.47 398,715
2016-08-22 $8.51 $8.51 $8.44 $8.45 $4.47 223,968
2016-08-19 $8.48 $8.49 $8.46 $8.49 $4.49 181,802
2016-08-18 $8.46 $8.48 $8.46 $8.46 $4.48 160,712
2016-08-17 $8.53 $8.53 $8.46 $8.46 $4.48 231,806
2016-08-16 $8.45 $8.54 $8.45 $8.50 $4.50 470,002
2016-08-15 $8.47 $8.50 $8.45 $8.45 $4.47 407,478
2016-08-12 $8.38 $8.47 $8.38 $8.44 $4.47 457,707
2016-08-11 $8.37 $8.43 $8.36 $8.39 $4.44 261,060
2016-08-10 $8.42 $8.45 $8.40 $8.40 $4.42 161,690
2016-08-09 $8.45 $8.49 $8.42 $8.42 $4.43 250,560
2016-08-08 $8.45 $8.49 $8.42 $8.44 $4.44 321,747
2016-08-05 $8.45 $8.48 $8.42 $8.43 $4.44 556,879
2016-08-04 $8.40 $8.43 $8.34 $8.42 $4.43 320,008
2016-08-03 $8.34 $8.41 $8.32 $8.39 $4.41 310,157
2016-08-02 $8.33 $8.38 $8.31 $8.34 $4.39 471,051
2016-08-01 $8.46 $8.46 $8.38 $8.39 $4.41 366,252
2016-07-29 $8.41 $8.43 $8.41 $8.43 $4.44 195,235
2016-07-28 $8.40 $8.45 $8.39 $8.42 $4.43 323,259
2016-07-27 $8.42 $8.45 $8.40 $8.43 $4.44 652,248
2016-07-26 $8.29 $8.40 $8.29 $8.39 $4.41 684,340
2016-07-25 $8.33 $8.36 $8.28 $8.28 $4.36 396,516
2016-07-22 $8.26 $8.36 $8.26 $8.34 $4.39 434,297
2016-07-21 $8.30 $8.33 $8.27 $8.27 $4.35 315,467
2016-07-20 $8.14 $8.31 $8.14 $8.30 $4.37 887,883
2016-07-19 $8.19 $8.20 $8.12 $8.13 $4.28 733,118
2016-07-18 $8.20 $8.24 $8.18 $8.18 $4.30 192,068
2016-07-15 $8.20 $8.21 $8.14 $8.19 $4.31 499,844
2016-07-14 $8.29 $8.29 $8.20 $8.23 $4.33 394,904
2016-07-13 $8.24 $8.24 $8.16 $8.23 $4.33 498,166
2016-07-12 $8.33 $8.34 $8.24 $8.25 $4.31 560,617
2016-07-11 $8.24 $8.31 $8.23 $8.28 $4.33 580,266
2016-07-08 $8.20 $8.26 $8.19 $8.24 $4.31 430,291
2016-07-07 $8.13 $8.18 $8.09 $8.17 $4.27 267,725
2016-07-06 $8.04 $8.15 $8.04 $8.13 $4.25 199,303
2016-07-05 $8.08 $8.10 $8.03 $8.04 $4.20 247,546
2016-07-01 $8.13 $8.14 $8.07 $8.10 $4.24 304,211
2016-06-30 $8.03 $8.12 $8.03 $8.08 $4.23 379,623
2016-06-29 $8.01 $8.04 $8.00 $8.02 $4.19 395,115
2016-06-28 $7.87 $7.96 $7.87 $7.96 $4.16 399,881
2016-06-27 $7.95 $7.96 $7.79 $7.80 $4.08 929,039
2016-06-24 $8.00 $8.05 $7.93 $7.95 $4.16 769,022
2016-06-23 $8.10 $8.14 $8.07 $8.13 $4.25 352,248
2016-06-22 $8.06 $8.12 $8.00 $8.02 $4.19 316,539
2016-06-21 $8.05 $8.06 $8.02 $8.03 $4.20 249,875
2016-06-20 $8.10 $8.11 $8.04 $8.04 $4.20 304,591
2016-06-17 $8.03 $8.09 $8.03 $8.09 $4.23 165,470
2016-06-16 $8.06 $8.07 $8.01 $8.03 $4.20 300,369
2016-06-15 $8.01 $8.08 $8.01 $8.08 $4.23 339,411
2016-06-14 $8.06 $8.12 $8.01 $8.01 $4.19 303,196
2016-06-13 $8.21 $8.22 $8.09 $8.09 $4.23 214,215
2016-06-10 $8.24 $8.27 $8.22 $8.25 $4.29 311,078
2016-06-09 $8.22 $8.27 $8.22 $8.25 $4.29 204,229
2016-06-08 $8.23 $8.27 $8.20 $8.21 $4.27 266,563
2016-06-07 $8.20 $8.28 $8.20 $8.24 $4.28 314,991
2016-06-06 $8.20 $8.23 $8.17 $8.23 $4.28 358,388
2016-06-03 $8.18 $8.18 $8.15 $8.17 $4.25 239,970
2016-06-02 $8.19 $8.20 $8.16 $8.16 $4.24 241,988
2016-06-01 $8.19 $8.20 $8.16 $8.18 $4.25 248,274
2016-05-31 $8.14 $8.16 $8.12 $8.15 $4.23 217,823
2016-05-27 $8.14 $8.15 $8.10 $8.11 $4.21 239,604
2016-05-26 $8.09 $8.15 $8.09 $8.14 $4.23 283,089
2016-05-25 $7.98 $8.08 $7.96 $8.08 $4.20 379,224
2016-05-24 $7.99 $8.00 $7.93 $7.94 $4.13 430,489
2016-05-23 $7.98 $8.00 $7.96 $7.97 $4.14 232,394
2016-05-20 $7.94 $7.98 $7.92 $7.97 $4.14 242,981
2016-05-19 $7.98 $8.00 $7.92 $7.94 $4.13 281,370
2016-05-18 $8.01 $8.03 $7.96 $7.99 $4.15 354,817
2016-05-17 $7.99 $8.04 $7.98 $8.03 $4.17 360,692
2016-05-16 $7.91 $8.00 $7.91 $7.99 $4.15 387,437
2016-05-13 $7.89 $7.96 $7.89 $7.93 $4.12 364,793
2016-05-12 $7.93 $7.93 $7.87 $7.87 $4.09 390,896
2016-05-11 $7.90 $7.96 $7.88 $7.91 $4.11 614,168
2016-05-10 $7.89 $7.94 $7.88 $7.93 $4.09 716,859
2016-05-09 $7.90 $7.91 $7.84 $7.90 $4.08 995,122
2016-05-06 $7.89 $7.91 $7.85 $7.89 $4.07 506,384
2016-05-05 $7.89 $7.90 $7.87 $7.89 $4.07 269,567
2016-05-04 $7.88 $7.90 $7.83 $7.87 $4.06 435,319
2016-05-03 $7.90 $7.90 $7.84 $7.90 $4.08 514,237
2016-05-02 $7.96 $7.97 $7.88 $7.90 $4.08 482,556
2016-04-29 $7.90 $7.93 $7.90 $7.93 $4.09 327,395
2016-04-28 $7.94 $7.94 $7.91 $7.91 $4.08 418,357
2016-04-27 $7.94 $7.97 $7.92 $7.95 $4.10 476,630
2016-04-26