Koninklijke KPN NV (KKPNY) Exchange: PINK

  1. Overview
  2. Koninklijke KPN NV (KKPNY)

Data as of May 2, 2025

$4.58 ($-0.02) -0.35%

Koninklijke KPN NV - Daily Information
Click for more stock information on Koninklijke KPN NV.
Daily Information Data
Date May 2, 2025
Open $4.59
Previous Close $4.58
High $4.66
Low $4.56
Adjusted Open $4.59
Previous Adjusted Close $4.58
Adjusted High $4.66
Adjusted Low $4.56

About Koninklijke KPN NV (KKPNY)

Koninklijke KPN N.V. provides telecommunications, and information and communication technology (ICT) services. It offers fixed and mobile telephony, broadband Internet, and television services; network services ranging from traditional data services to virtual private network services; ICT, infrastructure, and network related ICT solutions to business customers, including other telecommunications operators; and IP-based infrastructure for international wholesale customers. The company also provides wholesale services comprising wholesale line rental, wholesale broadband access, and wholesale fiber through its copper and fiber networks. Further, it offers end-to-end solutions, including workspace management, connectivity solutions, information security, consulting services, and data center services for corporate enterprise market; and mobile call termination products. The company operates in the Netherlands, Belgium, the Americas, and other countries. Koninklijke KPN N.V. was founded in 1852 and is headquartered in The Hague, the Netherlands.

Invest in Koninklijke KPN NV (KKPNY)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Koninklijke KPN NV (KKPNY)

Date Open High Low Close Adj.Close Volume
2025-05-02 $4.59 $4.66 $4.56 $4.58 $4.58 125,785
2025-05-01 $4.51 $4.74 $4.51 $4.60 $4.60 93,458
2025-04-30 $4.46 $4.67 $4.46 $4.62 $4.62 206,146
2025-04-29 $4.59 $4.59 $4.53 $4.55 $4.55 171,261
2025-04-28 $4.47 $4.52 $4.46 $4.48 $4.48 158,210
2025-04-25 $4.47 $4.50 $4.47 $4.50 $4.50 171,761
2025-04-24 $4.57 $4.61 $4.46 $4.57 $4.57 190,802
2025-04-23 $4.59 $4.65 $4.51 $4.55 $4.55 193,417
2025-04-22 $4.43 $4.77 $4.43 $4.72 $4.72 227,947
2025-04-21 $4.69 $4.72 $4.40 $4.65 $4.65 281,186
2025-04-17 $4.61 $4.74 $4.57 $4.57 $4.57 596,313
2025-04-16 $4.56 $4.75 $4.56 $4.73 $4.73 474,537
2025-04-15 $4.54 $4.62 $4.53 $4.53 $4.53 465,199
2025-04-14 $4.50 $4.64 $4.47 $4.56 $4.56 2,214,042
2025-04-11 $4.44 $4.50 $4.42 $4.46 $4.46 2,119,875
2025-04-10 $4.23 $4.37 $4.22 $4.37 $4.37 1,678,225
2025-04-09 $4.15 $4.37 $4.15 $4.18 $4.18 975,893
2025-04-08 $4.14 $4.17 $4.12 $4.17 $4.17 425,616
2025-04-07 $4.17 $4.19 $4.07 $4.12 $4.12 252,146
2025-04-04 $4.37 $4.37 $4.25 $4.27 $4.27 499,620
2025-04-03 $4.41 $4.45 $4.37 $4.40 $4.40 2,910,926
2025-04-02 $4.21 $4.25 $4.18 $4.21 $4.21 593,017
2025-04-01 $4.21 $4.22 $4.18 $4.21 $4.21 195,263
2025-03-31 $4.22 $4.22 $4.18 $4.20 $4.20 133,209
2025-03-28 $4.20 $4.22 $4.18 $4.22 $4.22 154,639
2025-03-27 $4.15 $4.18 $4.12 $4.13 $4.13 234,118
2025-03-26 $4.07 $4.11 $4.06 $4.06 $4.06 224,393
2025-03-25 $4.08 $4.09 $4.04 $4.08 $4.08 203,757
2025-03-24 $4.09 $4.09 $4.03 $4.04 $4.04 160,630
2025-03-21 $4.11 $4.13 $4.08 $4.10 $4.10 233,231
2025-03-20 $4.07 $4.08 $4.02 $4.06 $4.06 141,651
2025-03-19 $4.11 $4.14 $4.08 $4.12 $4.12 168,331
2025-03-18 $4.11 $4.14 $4.10 $4.14 $4.14 170,535
2025-03-17 $4.11 $4.12 $4.08 $4.09 $4.09 484,125
2025-03-14 $4.06 $4.08 $4.04 $4.08 $4.08 300,201
2025-03-13 $4.05 $4.10 $4.05 $4.09 $4.09 271,763
2025-03-12 $3.91 $4.07 $3.91 $4.04 $4.04 245,805
2025-03-11 $4.11 $4.15 $4.07 $4.11 $4.11 267,718
2025-03-10 $4.08 $4.11 $4.04 $4.06 $4.06 221,937
2025-03-07 $3.99 $4.05 $3.95 $4.01 $4.01 183,716
2025-03-06 $3.85 $3.93 $3.85 $3.91 $3.91 184,098
2025-03-05 $3.85 $3.93 $3.85 $3.91 $3.91 477,595
2025-03-04 $3.84 $3.90 $3.83 $3.90 $3.90 497,698
2025-03-03 $3.80 $3.85 $3.80 $3.83 $3.83 131,303
2025-02-28 $3.81 $3.82 $3.77 $3.79 $3.79 160,025
2025-02-27 $3.79 $3.80 $3.77 $3.78 $3.78 144,373
2025-02-26 $3.80 $3.82 $3.77 $3.79 $3.79 164,556
2025-02-25 $3.80 $3.83 $3.80 $3.82 $3.82 177,863
2025-02-24 $3.66 $3.73 $3.66 $3.72 $3.72 255,808
2025-02-21 $3.63 $3.65 $3.61 $3.62 $3.62 143,752
2025-02-20 $3.58 $3.64 $3.58 $3.63 $3.63 218,226
2025-02-19 $3.60 $3.63 $3.60 $3.62 $3.62 226,165
2025-02-18 $3.59 $3.63 $3.58 $3.59 $3.59 383,719
2025-02-14 $3.62 $3.64 $3.61 $3.63 $3.63 495,981
2025-02-13 $3.63 $3.66 $3.60 $3.64 $3.64 172,736
2025-02-12 $3.64 $3.65 $3.60 $3.62 $3.62 465,544
2025-02-11 $3.59 $3.63 $3.59 $3.61 $3.61 273,959
2025-02-10 $3.60 $3.62 $3.60 $3.60 $3.60 167,513
2025-02-07 $3.65 $3.65 $3.60 $3.60 $3.60 180,421
2025-02-06 $3.64 $3.64 $3.59 $3.60 $3.60 206,731
2025-02-05 $3.60 $3.64 $3.60 $3.61 $3.61 338,374
2025-02-04 $3.53 $3.58 $3.53 $3.56 $3.56 247,639
2025-02-03 $3.52 $3.56 $3.51 $3.54 $3.54 337,331
2025-01-31 $3.64 $3.64 $3.57 $3.58 $3.58 6,176,972
2025-01-30 $3.70 $3.71 $3.64 $3.68 $3.68 278,399
2025-01-29 $3.73 $3.75 $3.72 $3.73 $3.73 315,659
2025-01-28 $3.76 $3.76 $3.72 $3.73 $3.73 256,379
2025-01-27 $3.74 $3.76 $3.69 $3.73 $3.73 489,378
2025-01-24 $3.65 $3.69 $3.65 $3.68 $3.68 220,390
2025-01-23 $3.70 $3.73 $3.69 $3.71 $3.71 387,194
2025-01-22 $3.71 $3.72 $3.69 $3.69 $3.69 208,968
2025-01-21 $3.70 $3.72 $3.69 $3.70 $3.70 689,390
2025-01-17 $3.65 $3.67 $3.63 $3.64 $3.64 198,433
2025-01-16 $3.57 $3.63 $3.57 $3.62 $3.62 319,739
2025-01-15 $3.61 $3.61 $3.55 $3.58 $3.58 230,516
2025-01-14 $3.59 $3.61 $3.58 $3.59 $3.59 362,049
2025-01-13 $3.61 $3.61 $3.57 $3.59 $3.59 381,741
2025-01-10 $3.59 $3.61 $3.54 $3.59 $3.59 331,738
2025-01-08 $3.56 $3.62 $3.55 $3.59 $3.59 484,003
2025-01-07 $3.64 $3.66 $3.60 $3.61 $3.61 663,084
2025-01-06 $3.60 $3.62 $3.59 $3.61 $3.61 253,930
2025-01-03 $3.62 $3.62 $3.58 $3.60 $3.60 223,022
2025-01-02 $3.62 $3.64 $3.60 $3.60 $3.60 237,115
2024-12-31 $3.59 $3.62 $3.51 $3.60 $3.60 214,519
2024-12-30 $3.64 $3.64 $3.58 $3.63 $3.63 356,978
2024-12-27 $3.64 $3.65 $3.63 $3.65 $3.65 228,949
2024-12-26 $3.52 $3.65 $3.52 $3.64 $3.64 223,904
2024-12-24 $3.70 $3.70 $3.40 $3.61 $3.61 164,327
2024-12-23 $3.61 $3.64 $3.60 $3.63 $3.63 379,086
2024-12-20 $3.63 $3.66 $3.60 $3.63 $3.63 313,680
2024-12-19 $3.66 $3.67 $3.64 $3.66 $3.66 331,899
2024-12-18 $3.72 $3.74 $3.66 $3.68 $3.68 237,611
2024-12-17 $3.75 $3.75 $3.71 $3.74 $3.74 334,750
2024-12-16 $3.75 $3.79 $3.74 $3.76 $3.76 332,683
2024-12-13 $3.76 $3.79 $3.75 $3.78 $3.78 251,724
2024-12-12 $3.73 $3.76 $3.72 $3.72 $3.72 418,124
2024-12-11 $3.73 $3.74 $3.71 $3.71 $3.71 229,540
2024-12-10 $3.79 $3.79 $3.75 $3.75 $3.75 207,814
2024-12-09 $3.89 $3.89 $3.85 $3.85 $3.85 208,588
2024-12-06 $3.93 $3.94 $3.90 $3.93 $3.93 142,102
2024-12-05 $3.88 $3.92 $3.88 $3.92 $3.92 202,006
2024-12-04 $3.79 $3.85 $3.79 $3.84 $3.84 229,786
2024-12-03 $3.82 $3.85 $3.82 $3.84 $3.84 488,133
2024-12-02 $3.85 $3.85 $3.80 $3.85 $3.85 393,624
2024-11-29 $3.85 $3.86 $3.83 $3.86 $3.86 117,904
2024-11-27 $3.83 $3.86 $3.83 $3.84 $3.84 228,029
2024-11-26 $3.79 $3.81 $3.77 $3.78 $3.78 212,267
2024-11-25 $3.83 $3.83 $3.79 $3.81 $3.81 293,141
2024-11-22 $3.73 $3.76 $3.73 $3.75 $3.75 167,133
2024-11-21 $3.75 $3.78 $3.74 $3.76 $3.76 233,191
2024-11-20 $3.94 $3.94 $3.72 $3.74 $3.74 293,321
2024-11-19 $3.76 $3.84 $3.74 $3.84 $3.84 218,100
2024-11-18 $3.73 $3.75 $3.71 $3.74 $3.74 407,221
2024-11-15 $3.74 $3.75 $3.70 $3.73 $3.73 487,288
2024-11-14 $3.73 $3.76 $3.71 $3.72 $3.72 227,100
2024-11-13 $3.77 $3.81 $3.75 $3.80 $3.80 238,523
2024-11-12 $3.78 $3.82 $3.74 $3.78 $3.78 272,630
2024-11-11 $3.89 $3.89 $3.85 $3.87 $3.87 301,508
2024-11-08 $3.87 $3.92 $3.86 $3.90 $3.90 243,254
2024-11-07 $3.88 $3.91 $3.86 $3.86 $3.86 250,734
2024-11-06 $3.86 $3.91 $3.85 $3.91 $3.91 7,852,000
2024-11-05 $3.88 $3.96 $3.88 $3.95 $3.95 164,799
2024-11-04 $3.96 $3.99 $3.93 $3.95 $3.95 170,733
2024-11-01 $3.95 $3.97 $3.92 $3.92 $3.92 113,035
2024-10-31 $3.76 $3.92 $3.76 $3.92 $3.92 137,360
2024-10-30 $3.93 $4.04 $3.93 $3.96 $3.96 102,606
2024-10-29 $3.99 $4.04 $3.96 $4.00 $4.00 107,379
2024-10-28 $3.92 $4.07 $3.92 $4.05 $4.05 133,420
2024-10-25 $4.03 $4.08 $4.03 $4.04 $4.04 138,531
2024-10-24 $4.03 $4.10 $4.03 $4.10 $4.10 144,779
2024-10-23 $4.05 $4.06 $4.00 $4.05 $4.05 104,063
2024-10-22 $4.05 $4.06 $4.03 $4.04 $4.04 106,170
2024-10-21 $4.19 $4.19 $4.08 $4.09 $4.09 97,839
2024-10-18 $4.10 $4.16 $4.06 $4.13 $4.13 81,805
2024-10-17 $4.05 $4.17 $4.05 $4.09 $4.09 102,495
2024-10-16 $4.10 $4.13 $4.09 $4.09 $4.09 131,208
2024-10-15 $3.95 $4.09 $3.95 $4.05 $4.05 105,246
2024-10-14 $3.92 $4.08 $3.92 $4.08 $4.08 79,075
2024-10-11 $4.04 $4.05 $4.02 $4.02 $4.02 106,077
2024-10-10 $4.04 $4.05 $4.00 $4.00 $4.00 80,140
2024-10-09 $4.00 $4.07 $4.00 $4.02 $4.02 163,833
2024-10-08 $4.10 $4.10 $4.00 $4.06 $4.06 103,145
2024-10-07 $3.94 $4.04 $3.94 $4.04 $4.04 225,218
2024-10-04 $4.04 $4.04 $3.90 $3.95 $3.95 88,725
2024-10-03 $3.99 $4.01 $3.94 $4.01 $4.01 73,051
2024-10-02 $3.94 $4.07 $3.94 $4.01 $4.01 104,315
2024-10-01 $4.07 $4.09 $3.99 $4.09 $4.09 84,483
2024-09-30 $4.03 $4.14 $4.03 $4.08 $4.08 93,866
2024-09-27 $4.04 $4.14 $4.04 $4.08 $4.08 82,840
2024-09-26 $4.04 $4.13 $4.04 $4.12 $4.12 85,143
2024-09-25 $4.03 $4.10 $4.03 $4.08 $4.08 66,723
2024-09-24 $4.13 $4.13 $3.98 $4.07 $4.07 628,743
2024-09-23 $4.04 $4.05 $4.03 $4.04 $4.04 107,567
2024-09-20 $4.14 $4.14 $3.96 $4.04 $4.04 116,614
2024-09-19 $3.94 $4.07 $3.94 $4.01 $4.01 284,194
2024-09-18 $3.96 $4.14 $3.96 $4.12 $4.12 103,350
2024-09-17 $4.16 $4.18 $4.11 $4.13 $4.13 81,200
2024-09-16 $4.16 $4.20 $4.13 $4.15 $4.15 108,374
2024-09-13 $4.13 $4.19 $4.11 $4.18 $4.18 177,193
2024-09-12 $4.08 $4.11 $4.08 $4.10 $4.10 408,753
2024-09-11 $4.20 $4.20 $4.13 $4.16 $4.16 130,464
2024-09-10 $4.08 $4.15 $4.08 $4.13 $4.13 144,535
2024-09-09 $4.11 $4.22 $4.11 $4.22 $4.22 85,381
2024-09-06 $4.13 $4.17 $4.13 $4.17 $4.17 130,925
2024-09-05 $4.10 $4.18 $4.10 $4.18 $4.18 141,083
2024-09-04 $3.92 $4.09 $3.92 $4.09 $4.09 92,510
2024-09-03 $4.04 $4.10 $4.04 $4.06 $4.06 112,800
2024-08-30 $4.07 $4.11 $4.07 $4.07 $4.07 123,126
2024-08-29 $4.09 $4.11 $4.06 $4.06 $4.06 145,746
2024-08-28 $4.04 $4.13 $4.04 $4.09 $4.09 281,007
2024-08-27 $4.00 $4.07 $4.00 $4.03 $4.03 168,182
2024-08-26 $4.11 $4.11 $4.01 $4.06 $4.06 84,029
2024-08-23 $4.00 $4.06 $3.99 $4.04 $4.04 105,068
2024-08-22 $3.94 $3.99 $3.94 $3.95 $3.95 71,102
2024-08-21 $3.97 $4.01 $3.96 $4.01 $4.01 110,048
2024-08-20 $3.97 $4.01 $3.94 $3.96 $3.96 1,628,032
2024-08-19 $3.92 $3.99 $3.92 $3.95 $3.95 104,318
2024-08-16 $3.99 $3.99 $3.89 $3.94 $3.94 140,217
2024-08-15 $3.90 $4.00 $3.89 $3.91 $3.91 108,651
2024-08-14 $3.89 $3.97 $3.89 $3.93 $3.93 93,528
2024-08-13 $3.88 $3.94 $3.88 $3.93 $3.93 89,720
2024-08-12 $4.01 $4.01 $3.86 $3.93 $3.93 90,749
2024-08-09 $3.86 $3.89 $3.84 $3.89 $3.89 118,336
2024-08-08 $3.84 $3.86 $3.84 $3.86 $3.86 123,022
2024-08-07 $3.86 $3.89 $3.84 $3.88 $3.88 143,017
2024-08-06 $3.84 $3.94 $3.84 $3.94 $3.87 120,064
2024-08-05 $3.97 $3.97 $3.86 $3.91 $3.84 113,441
2024-08-02 $3.99 $4.00 $3.95 $4.00 $3.93 149,445
2024-08-01 $3.92 $3.95 $3.89 $3.92 $3.85 74,465
2024-07-31 $3.95 $4.02 $3.94 $3.94 $3.87 121,652
2024-07-30 $3.96 $3.97 $3.94 $3.94 $3.87 91,372
2024-07-29 $3.96 $3.99 $3.93 $3.94 $3.87 159,792
2024-07-26 $3.82 $3.98 $3.82 $3.96 $3.89 113,393
2024-07-25 $3.89 $4.09 $3.89 $3.97 $3.90 175,233
2024-07-24 $3.87 $3.97 $3.85 $3.85 $3.78 1,298,917
2024-07-23 $4.04 $4.06 $4.03 $4.04 $3.96 240,666
2024-07-22 $4.07 $4.08 $4.04 $4.05 $3.97 94,078
2024-07-19 $4.04 $4.05 $4.03 $4.05 $4.05 114,605
2024-07-18 $4.04 $4.06 $4.02 $4.04 $4.04 143,070
2024-07-17 $4.01 $4.04 $4.00 $4.00 $4.00 129,823
2024-07-16 $3.95 $3.97 $3.94 $3.95 $3.95 118,635
2024-07-15 $3.93 $3.97 $3.93 $3.96 $3.96 149,954
2024-07-12 $3.94 $3.95 $3.92 $3.93 $3.93 131,970
2024-07-11 $3.91 $3.92 $3.90 $3.91 $3.91 256,797
2024-07-10 $3.95 $3.95 $3.92 $3.94 $3.94 109,869
2024-07-09 $3.89 $3.91 $3.87 $3.90 $3.90 112,500
2024-07-08 $3.88 $3.88 $3.87 $3.88 $3.88 138,132
2024-07-05 $3.85 $3.86 $3.82 $3.85 $3.85 138,311
2024-07-03 $3.84 $3.87 $3.82 $3.83 $3.83 206,709
2024-07-02 $3.82 $3.83 $3.80 $3.82 $3.82 260,844
2024-07-01 $3.85 $3.86 $3.81 $3.82 $3.82 217,818
2024-06-28 $3.78 $3.81 $3.76 $3.78 $3.78 259,278
2024-06-27 $3.77 $3.79 $3.75 $3.78 $3.78 129,968
2024-06-26 $3.71 $3.76 $3.71 $3.76 $3.76 187,831
2024-06-25 $3.81 $3.81 $3.79 $3.79 $3.79 1,791,226
2024-06-24 $3.82 $3.84 $3.79 $3.79 $3.79 3,592,739
2024-06-21 $3.80 $3.81 $3.76 $3.79 $3.79 484,440
2024-06-20 $3.82 $3.84 $3.82 $3.84 $3.84 237,170
2024-06-18 $3.75 $3.77 $3.75 $3.76 $3.76 220,261
2024-06-17 $3.69 $3.73 $3.68 $3.73 $3.73 618,516
2024-06-14 $3.69 $3.71 $3.67 $3.67 $3.67 641,791
2024-06-13 $3.72 $3.73 $3.68 $3.69 $3.69 332,050
2024-06-12 $3.73 $3.74 $3.69 $3.69 $3.69 221,461
2024-06-11 $3.68 $3.73 $3.68 $3.72 $3.72 129,517
2024-06-10 $3.76 $3.77 $3.73 $3.75 $3.75 257,119
2024-06-07 $3.78 $3.84 $3.78 $3.78 $3.78 224,398
2024-06-06 $3.88 $3.88 $3.80 $3.86 $3.86 177,672
2024-06-05 $3.96 $3.96 $3.81 $3.84 $3.84 190,357
2024-06-04 $3.75 $3.83 $3.75 $3.83 $3.83 1,007,631
2024-06-03 $3.80 $3.82 $3.75 $3.81 $3.81 344,805
2024-05-31 $3.83 $3.83 $3.74 $3.79 $3.79 460,354
2024-05-30 $3.73 $3.78 $3.73 $3.77 $3.77 1,988,159
2024-05-29 $3.80 $3.80 $3.71 $3.75 $3.75 266,456
2024-05-28 $3.71 $3.77 $3.71 $3.73 $3.73 304,006
2024-05-24 $3.72 $3.78 $3.72 $3.77 $3.77 289,892
2024-05-23 $3.72 $3.76 $3.72 $3.72 $3.72 124,871
2024-05-22 $3.70 $3.78 $3.70 $3.75 $3.75 132,306
2024-05-21 $3.80 $3.80 $3.71 $3.73 $3.73 161,607
2024-05-20 $3.79 $3.82 $3.75 $3.82 $3.82 142,500
2024-05-17 $3.79 $3.82 $3.77 $3.79 $3.79 140,122
2024-05-16 $3.83 $3.83 $3.76 $3.76 $3.76 1,123,706
2024-05-15 $3.84 $3.84 $3.74 $3.78 $3.78 275,787
2024-05-14 $3.74 $3.77 $3.74 $3.75 $3.75 8,159,272
2024-05-13 $3.72 $3.75 $3.70 $3.75 $3.75 1,379,739
2024-05-10 $3.62 $3.72 $3.62 $3.71 $3.71 7,492,514
2024-05-09 $3.75 $3.75 $3.63 $3.64 $3.64 116,353
2024-05-08 $3.57 $3.61 $3.57 $3.58 $3.58 166,082
2024-05-07 $3.60 $3.64 $3.58 $3.61 $3.61 122,759
2024-05-06 $3.59 $3.62 $3.57 $3.60 $3.60 239,632
2024-05-03 $3.69 $3.69 $3.56 $3.59 $3.59 128,283
2024-05-02 $3.62 $3.62 $3.56 $3.58 $3.58 124,956
2024-05-01 $3.69 $3.69 $3.55 $3.60 $3.60 88,907
2024-04-30 $3.56 $3.69 $3.56 $3.56 $3.56 115,641
2024-04-29 $3.64 $3.67 $3.63 $3.65 $3.65 118,477
2024-04-26 $3.65 $3.66 $3.61 $3.65 $3.65 159,489
2024-04-25 $3.59 $3.67 $3.59 $3.62 $3.62 140,130
2024-04-24 $3.61 $3.63 $3.57 $3.62 $3.62 139,038
2024-04-23 $3.55 $3.64 $3.55 $3.57 $3.57 146,157
2024-04-22 $3.54 $3.57 $3.50 $3.54 $3.54 189,033
2024-04-19 $3.45 $3.54 $3.45 $3.51 $3.51 119,613
2024-04-18 $3.52 $3.70 $3.52 $3.54 $3.44 158,200
2024-04-17 $3.57 $3.57 $3.52 $3.54 $3.44 164,810
2024-04-16 $3.54 $3.57 $3.52 $3.53 $3.43 233,947
2024-04-15 $3.56 $3.57 $3.53 $3.55 $3.45 140,005
2024-04-12 $3.58 $3.60 $3.56 $3.58 $3.47 92,762
2024-04-11 $3.65 $3.65 $3.60 $3.63 $3.52 149,810
2024-04-10 $3.68 $3.70 $3.65 $3.65 $3.54 827,668
2024-04-09 $3.70 $3.72 $3.69 $3.70 $3.59 149,122
2024-04-08 $3.67 $3.68 $3.65 $3.68 $3.57 131,831
2024-04-05 $3.67 $3.69 $3.65 $3.68 $3.57 372,011
2024-04-04 $3.73 $3.73 $3.67 $3.69 $3.58 127,740
2024-04-03 $3.66 $3.69 $3.65 $3.66 $3.55 200,003
2024-04-02 $3.68 $3.68 $3.66 $3.66 $3.55 200,003
2024-04-01 $3.55 $3.87 $3.55 $3.72 $3.61 200,714
2024-03-28 $3.73 $3.74 $3.71 $3.71 $3.60 182,984
2024-03-27 $3.71 $3.72 $3.69 $3.70 $3.59 158,138
2024-03-26 $3.67 $3.70 $3.67 $3.69 $3.58 1,054,009
2024-03-25 $3.62 $3.66 $3.62 $3.66 $3.55 3,283,961
2024-03-22 $3.61 $3.63 $3.58 $3.62 $3.62 1,029,003
2024-03-21 $3.57 $3.60 $3.56 $3.56 $3.56 218,519
2024-03-20 $3.59 $3.62 $3.58 $3.62 $3.62 128,382
2024-03-19 $3.56 $3.59 $3.56 $3.56 $3.56 160,778
2024-03-18 $3.58 $3.60 $3.56 $3.56 $3.56 109,804
2024-03-15 $3.68 $3.68 $3.64 $3.64 $3.64 136,786
2024-03-14 $3.67 $3.68 $3.64 $3.65 $3.65 162,445
2024-03-13 $3.68 $3.72 $3.68 $3.71 $3.71 220,870
2024-03-12 $3.72 $3.72 $3.68 $3.71 $3.71 135,802
2024-03-11 $3.72 $3.73 $3.71 $3.71 $3.71 135,802
2024-03-08 $3.71 $3.73 $3.70 $3.72 $3.72 228,810
2024-03-07 $3.71 $3.72 $3.68 $3.69 $3.69 167,320
2024-03-06 $3.66 $3.67 $3.65 $3.66 $3.66 238,375
2024-03-05 $3.66 $3.68 $3.65 $3.65 $3.65 183,000
2024-03-04 $3.63 $3.67 $3.63 $3.67 $3.67 313,987
2024-03-01 $3.64 $3.67 $3.63 $3.65 $3.65 299,781
2024-02-29 $3.65 $3.66 $3.61 $3.61 $3.61 245,547
2024-02-28 $3.64 $3.65 $3.62 $3.64 $3.64 132,577
2024-02-27 $3.60 $3.64 $3.60 $3.62 $3.62 159,211
2024-02-26 $3.62 $3.62 $3.60 $3.62 $3.62 162,955
2024-02-23 $3.61 $3.66 $3.61 $3.66 $3.66 156,443
2024-02-22 $3.60 $3.62 $3.60 $3.60 $3.60 157,111
2024-02-21 $3.59 $3.63 $3.58 $3.62 $3.62 1,825,485
2024-02-20 $3.59 $3.62 $3.59 $3.62 $3.62 163,746
2024-02-16 $3.55 $3.56 $3.53 $3.54 $3.54 91,409
2024-02-15 $3.46 $3.51 $3.46 $3.50 $3.50 182,896
2024-02-14 $3.40 $3.41 $3.38 $3.39 $3.39 131,011
2024-02-13 $3.44 $3.45 $3.42 $3.44 $3.44 167,611
2024-02-12 $3.44 $3.48 $3.44 $3.46 $3.46 172,343
2024-02-09 $3.45 $3.46 $3.44 $3.46 $3.46 928,758
2024-02-08 $3.42 $3.45 $3.42 $3.43 $3.43 151,431
2024-02-07 $3.44 $3.47 $3.44 $3.47 $3.47 258,593
2024-02-06 $3.39 $3.43 $3.39 $3.42 $3.42 213,479
2024-02-05 $3.45 $3.47 $3.44 $3.44 $3.44 208,125
2024-02-02 $3.48 $3.50 $3.48 $3.48 $3.48 162,620
2024-02-01 $3.48 $3.50 $3.46 $3.49 $3.49 3,386,926
2024-01-31 $3.38 $3.39 $3.34 $3.35 $3.35 1,589,646
2024-01-30 $3.35 $3.36 $3.29 $3.33 $3.33 26,610,076
2024-01-29 $3.44 $3.44 $3.28 $3.31 $3.31 10,503,889
2024-01-26 $3.50 $3.50 $3.43 $3.46 $3.46 1,979,035
2024-01-25 $3.46 $3.48 $3.43 $3.45 $3.45 251,268
2024-01-24 $3.47 $3.49 $3.43 $3.43 $3.43 385,263
2024-01-23 $3.51 $3.51 $3.45 $3.49 $3.49 270,273
2024-01-22 $3.51 $3.52 $3.45 $3.50 $3.50 401,638
2024-01-19 $3.44 $3.51 $3.44 $3.49 $3.49 659,078
2024-01-18 $3.42 $3.50 $3.42 $3.50 $3.50 2,249,877
2024-01-17 $3.47 $3.47 $3.44 $3.46 $3.46 281,315
2024-01-16 $3.42 $3.47 $3.42 $3.46 $3.46 439,711
2024-01-12 $3.42 $3.46 $3.42 $3.45 $3.45 290,943
2024-01-11 $3.42 $3.44 $3.39 $3.43 $3.43 646,988
2024-01-10 $3.40 $3.40 $3.38 $3.40 $3.40 167,246
2024-01-09 $3.38 $3.40 $3.38 $3.39 $3.39 283,956
2024-01-08 $3.40 $3.42 $3.39 $3.40 $3.40 460,720
2024-01-05 $3.38 $3.42 $3.38 $3.39 $3.39 161,017
2024-01-04 $3.40 $3.43 $3.40 $3.40 $3.40 271,894
2024-01-03 $3.37 $3.40 $3.36 $3.38 $3.38 219,368
2024-01-02 $3.39 $3.40 $3.38 $3.40 $3.40 360,357
2023-12-29 $3.41 $3.43 $3.41 $3.42 $3.42 218,067
2023-12-28 $3.44 $3.44 $3.41 $3.42 $3.42 152,653
2023-12-27 $3.42 $3.44 $3.42 $3.44 $3.44 197,811
2023-12-26 $3.30 $3.53 $3.30 $3.44 $3.44 187,603
2023-12-22 $3.40 $3.42 $3.40 $3.41 $3.41 187,729
2023-12-21 $3.39 $3.41 $3.39 $3.40 $3.40 271,996
2023-12-20 $3.39 $3.40 $3.37 $3.38 $3.38 301,431
2023-12-19 $3.37 $3.39 $3.36 $3.38 $3.38 377,021
2023-12-18 $3.38 $3.38 $3.35 $3.38 $3.38 386,121
2023-12-15 $3.39 $3.39 $3.35 $3.36 $3.36 506,198
2023-12-14 $3.41 $3.41 $3.38 $3.40 $3.40 453,494
2023-12-13 $3.37 $3.39 $3.34 $3.39 $3.39 418,935
2023-12-12 $3.36 $3.38 $3.35 $3.37 $3.37 283,468
2023-12-11 $3.35 $3.37 $3.35 $3.35 $3.35 966,494
2023-12-08 $3.37 $3.38 $3.35 $3.37 $3.37 419,445
2023-12-07 $3.37 $3.40 $3.37 $3.37 $3.37 311,409
2023-12-06 $3.37 $3.39 $3.36 $3.37 $3.37 974,405
2023-12-05 $3.38 $3.40 $3.37 $3.38 $3.38 283,201
2023-12-04 $3.40 $3.40 $3.38 $3.40 $3.40 277,316
2023-12-01 $3.40 $3.40 $3.38 $3.39 $3.39 279,148
2023-11-30 $3.45 $3.45 $3.40 $3.40 $3.40 275,834
2023-11-29 $3.49 $3.50 $3.45 $3.46 $3.46 188,729
2023-11-28 $3.50 $3.51 $3.48 $3.49 $3.49 213,208
2023-11-27 $3.47 $3.49 $3.46 $3.46 $3.46 154,275
2023-11-24 $3.46 $3.49 $3.45 $3.48 $3.48 270,594
2023-11-22 $3.46 $3.48 $3.45 $3.48 $3.48 266,329
2023-11-21 $3.46 $3.48 $3.45 $3.47 $3.47 156,592
2023-11-20 $3.46 $3.50 $3.46 $3.48 $3.48 248,262
2023-11-17 $3.45 $3.46 $3.43 $3.44 $3.44 136,518
2023-11-16 $3.43 $3.45 $3.42 $3.42 $3.42 232,166
2023-11-15 $3.43 $3.45 $3.42 $3.42 $3.42 196,640
2023-11-14 $3.46 $3.46 $3.44 $3.46 $3.46 219,677
2023-11-13 $3.42 $3.46 $3.42 $3.44 $3.44 305,231
2023-11-10 $3.46 $3.46 $3.40 $3.41 $3.41 152,383
2023-11-09 $3.46 $3.46 $3.39 $3.42 $3.42 281,651
2023-11-08 $3.49 $3.49 $3.42 $3.45 $3.45 215,364
2023-11-07 $3.41 $3.43 $3.40 $3.42 $3.42 168,263
2023-11-06 $3.44 $3.45 $3.41 $3.43 $3.43 377,044
2023-11-03 $3.40 $3.47 $3.40 $3.46 $3.46 16,460,165
2023-11-02 $3.38 $3.39 $3.34 $3.35 $3.35 170,736
2023-11-01 $3.33 $3.36 $3.33 $3.33 $3.33 273,119
2023-10-31 $3.33 $3.35 $3.32 $3.33 $3.33 2,104,941
2023-10-30 $3.35 $3.36 $3.32 $3.36 $3.36 386,478
2023-10-27 $3.31 $3.33 $3.28 $3.29 $3.29 301,586
2023-10-26 $3.31 $3.32 $3.29 $3.32 $3.32 384,775
2023-10-25 $3.31 $3.31 $3.27 $3.27 $3.27 855,860
2023-10-24 $3.25 $3.27 $3.21 $3.22 $3.22 5,415,848
2023-10-23 $3.27 $3.29 $3.25 $3.27 $3.27 4,107,436
2023-10-20 $3.27 $3.29 $3.27 $3.27 $3.27 207,883
2023-10-19 $3.27 $3.30 $3.27 $3.28 $3.28 231,769
2023-10-18 $3.30 $3.31 $3.27 $3.28 $3.28 297,581
2023-10-17 $3.28 $3.31 $3.28 $3.30 $3.30 390,890
2023-10-16 $3.29 $3.30 $3.28 $3.29 $3.29 545,075
2023-10-13 $3.30 $3.32 $3.29 $3.31 $3.31 201,479
2023-10-12 $3.31 $3.32 $3.29 $3.30 $3.30 284,137
2023-10-11 $3.33 $3.35 $3.31 $3.32 $3.32 226,081
2023-10-10 $3.31 $3.34 $3.31 $3.33 $3.33 230,447
2023-10-09 $3.30 $3.33 $3.29 $3.33 $3.33 571,109
2023-10-06 $3.27 $3.32 $3.26 $3.32 $3.32 251,871
2023-10-05 $3.26 $3.28 $3.24 $3.28 $3.28 201,111
2023-10-04 $3.25 $3.26 $3.22 $3.23 $3.23 349,567
2023-10-03 $3.21 $3.23 $3.20 $3.22 $3.22 467,825
2023-10-02 $3.27 $3.27 $3.23 $3.25 $3.25 303,799
2023-09-29 $3.30 $3.30 $3.26 $3.27 $3.27 329,367
2023-09-28 $3.27 $3.29 $3.25 $3.26 $3.26 320,054
2023-09-27 $3.25 $3.26 $3.23 $3.23 $3.23 432,891
2023-09-26 $3.29 $3.32 $3.29 $3.30 $3.30 424,916
2023-09-25 $3.31 $3.32 $3.29 $3.30 $3.30 263,306
2023-09-22 $3.35 $3.37 $3.34 $3.35 $3.35 216,274
2023-09-21 $3.40 $3.42 $3.38 $3.40 $3.40 255,100
2023-09-20 $3.49 $3.49 $3.45 $3.45 $3.45 353,906
2023-09-19 $3.43 $3.46 $3.43 $3.43 $3.43 311,918
2023-09-18 $3.45 $3.49 $3.42 $3.46 $3.46 225,422
2023-09-15 $3.48 $3.49 $3.46 $3.47 $3.47 776,918
2023-09-14 $3.47 $3.51 $3.46 $3.48 $3.48 206,705
2023-09-13 $3.48 $3.54 $3.47 $3.48 $3.48 195,063
2023-09-12 $3.48 $3.52 $3.47 $3.49 $3.49 185,983
2023-09-11 $3.47 $3.49 $3.46 $3.49 $3.49 260,001
2023-09-08 $3.45 $3.50 $3.45 $3.48 $3.48 354,672
2023-09-07 $3.47 $3.51 $3.45 $3.48 $3.48 272,027
2023-09-06 $3.47 $3.49 $3.44 $3.45 $3.45 159,694
2023-09-05 $3.46 $3.51 $3.45 $3.46 $3.46 263,286
2023-09-01 $3.53 $3.54 $3.48 $3.48 $3.48 121,832
2023-08-31 $3.59 $3.59 $3.51 $3.51 $3.51 174,451
2023-08-30 $3.49 $3.58 $3.49 $3.52 $3.52 148,763
2023-08-29 $3.40 $3.53 $3.40 $3.50 $3.50 146,822
2023-08-28 $3.48 $3.49 $3.45 $3.45 $3.45 187,136
2023-08-25 $3.53 $3.53 $3.44 $3.49 $3.49 175,666
2023-08-24 $3.42 $3.51 $3.42 $3.49 $3.49 317,476
2023-08-23 $3.45 $3.53 $3.45 $3.52 $3.52 188,832
2023-08-22 $3.52 $3.55 $3.50 $3.51 $3.51 198,287
2023-08-21 $3.51 $3.57 $3.51 $3.54 $3.54 189,550
2023-08-18 $3.47 $3.56 $3.47 $3.54 $3.54 372,119
2023-08-17 $3.54 $3.55 $3.50 $3.51 $3.51 199,747
2023-08-16 $3.59 $3.59 $3.54 $3.56 $3.56 1,086,507
2023-08-15 $3.55 $3.56 $3.53 $3.54 $3.54 2,024,019
2023-08-14 $3.57 $3.59 $3.55 $3.59 $3.59 1,832,106
2023-08-11 $3.51 $3.60 $3.51 $3.56 $3.56 1,979,298
2023-08-10 $3.55 $3.61 $3.55 $3.59 $3.59 2,843,654
2023-08-09 $3.51 $3.55 $3.50 $3.55 $3.55 627,131
2023-08-08 $3.49 $3.51 $3.48 $3.50 $3.50 206,618
2023-08-07 $3.44 $3.54 $3.44 $3.54 $3.54 237,565
2023-08-04 $3.52 $3.56 $3.52 $3.54 $3.54 228,093
2023-08-03 $3.48 $3.61 $3.48 $3.58 $3.52 176,442
2023-08-02 $3.54 $3.63 $3.54 $3.59 $3.53 140,018
2023-08-01 $3.65 $3.68 $3.62 $3.63 $3.57 151,397
2023-07-31 $3.70 $3.72 $3.66 $3.67 $3.67 227,486
2023-07-28 $3.59 $3.71 $3.59 $3.70 $3.70 119,728
2023-07-27 $3.71 $3.71 $3.62 $3.68 $3.68 160,166
2023-07-26 $3.68 $3.71 $3.54 $3.67 $3.67 133,849
2023-07-25 $3.67 $3.72 $3.64 $3.65 $3.65 168,203
2023-07-24 $3.56 $3.66 $3.56 $3.61 $3.61 198,038
2023-07-21 $3.63 $3.65 $3.61 $3.62 $3.62 122,972
2023-07-20 $3.64 $3.64 $3.60 $3.61 $3.61 113,966
2023-07-19 $3.62 $3.63 $3.58 $3.59 $3.59 125,592
2023-07-18 $3.59 $3.62 $3.59 $3.62 $3.62 209,653
2023-07-17 $3.64 $3.66 $3.62 $3.65 $3.65 187,669
2023-07-14 $3.61 $3.65 $3.61 $3.61 $3.61 1,156,563
2023-07-13 $3.57 $3.59 $3.55 $3.57 $3.57 150,255
2023-07-12 $3.52 $3.55 $3.52 $3.54 $3.54 136,343
2023-07-11 $3.48 $3.51 $3.48 $3.51 $3.51 237,067
2023-07-10 $3.50 $3.52 $3.49 $3.51 $3.51 319,155
2023-07-07 $3.49 $3.52 $3.48 $3.50 $3.50 177,928
2023-07-06 $3.54 $3.54 $3.50 $3.52 $3.52 188,178
2023-07-05 $3.51 $3.54 $3.50 $3.51 $3.51 295,608
2023-07-03 $3.54 $3.55 $3.52 $3.54 $3.54 136,209
2023-06-30 $3.54 $3.56 $3.52 $3.53 $3.53 146,007
2023-06-29 $3.52 $3.53 $3.50 $3.51 $3.51 155,853
2023-06-28 $3.53 $3.54 $3.51 $3.51 $3.51 126,529
2023-06-27 $3.50 $3.53 $3.50 $3.52 $3.52 273,986
2023-06-26 $3.46 $3.48 $3.45 $3.47 $3.47 203,348
2023-06-23 $3.47 $3.48 $3.44 $3.44 $3.44 231,771
2023-06-22 $3.44 $3.45 $3.43 $3.45 $3.45 164,079
2023-06-21 $3.48 $3.50 $3.43 $3.44 $3.44 30,464,168
2023-06-20 $3.50 $3.51 $3.48 $3.48 $3.48 204,026
2023-06-16 $3.44 $3.47 $3.44 $3.45 $3.45 129,143
2023-06-15 $3.39 $3.46 $3.39 $3.42 $3.42 251,021
2023-06-14 $3.39 $3.39 $3.35 $3.37 $3.37 524,425
2023-06-13 $3.32 $3.39 $3.32 $3.37 $3.37 1,185,627
2023-06-12 $3.36 $3.40 $3.34 $3.37 $3.37 215,167
2023-06-09 $3.42 $3.43 $3.39 $3.40 $3.40 196,809
2023-06-08 $3.41 $3.43 $3.39 $3.43 $3.43 166,557
2023-06-07 $3.41 $3.44 $3.40 $3.42 $3.42 186,213
2023-06-06 $3.40 $3.43 $3.40 $3.43 $3.43 301,402
2023-06-05 $3.43 $3.46 $3.42 $3.44 $3.44 263,777
2023-06-02 $3.43 $3.46 $3.42 $3.43 $3.43 176,543
2023-06-01 $3.46 $3.50 $3.46 $3.49 $3.49 357,832
2023-05-31 $3.45 $3.48 $3.44 $3.45 $3.45 267,647
2023-05-30 $3.49 $3.50 $3.45 $3.47 $3.47 323,873
2023-05-26 $3.53 $3.53 $3.50 $3.51 $3.51 151,141
2023-05-25 $3.48 $3.54 $3.48 $3.52 $3.52 163,587
2023-05-24 $3.56 $3.59 $3.56 $3.56 $3.56 168,314
2023-05-23 $3.57 $3.60 $3.56 $3.56 $3.56 128,024
2023-05-22 $3.56 $3.58 $3.55 $3.57 $3.57 119,129
2023-05-19 $3.56 $3.65 $3.54 $3.56 $3.56 128,475
2023-05-18 $3.56 $3.64 $3.54 $3.56 $3.56 152,803
2023-05-17 $3.58 $3.60 $3.57 $3.57 $3.57 107,642
2023-05-16 $3.65 $3.65 $3.61 $3.64 $3.64 603,764
2023-05-15 $3.63 $3.68 $3.62 $3.64 $3.64 432,562
2023-05-12 $3.60 $3.64 $3.60 $3.64 $3.64 142,841
2023-05-11 $3.63 $3.67 $3.62 $3.66 $3.66 241,542
2023-05-10 $3.71 $3.71 $3.66 $3.70 $3.70 199,206
2023-05-09 $3.69 $3.70 $3.66 $3.69 $3.69 170,956
2023-05-08 $3.70 $3.70 $3.65 $3.65 $3.65 142,329
2023-05-05 $3.68 $3.68 $3.64 $3.68 $3.68 181,696
2023-05-04 $3.66 $3.70 $3.65 $3.66 $3.66 131,655
2023-05-03 $3.65 $3.70 $3.64 $3.66 $3.66 205,303
2023-05-02 $3.62 $3.65 $3.60 $3.63 $3.63 191,405
2023-05-01 $3.70 $3.70 $3.56 $3.65 $3.65 124,475
2023-04-28 $3.67 $3.69 $3.65 $3.67 $3.67 158,908
2023-04-27 $3.66 $3.70 $3.64 $3.70 $3.70 139,187
2023-04-26 $3.60 $3.64 $3.59 $3.62 $3.62 311,907
2023-04-25 $3.58 $3.60 $3.56 $3.58 $3.58 399,620
2023-04-24 $3.62 $3.64 $3.60 $3.60 $3.60 134,030
2023-04-21 $3.60 $3.61 $3.58 $3.61 $3.61 142,906
2023-04-20 $3.61 $3.62 $3.59 $3.60 $3.60 182,312
2023-04-19 $3.61 $3.66 $3.59 $3.60 $3.60 177,975
2023-04-18 $3.57 $3.60 $3.56 $3.57 $3.57 187,110
2023-04-17 $3.61 $3.62 $3.55 $3.55 $3.55 211,466
2023-04-14 $3.59 $3.59 $3.51 $3.56 $3.56 286,737
2023-04-13 $3.69 $3.71 $3.63 $3.66 $3.66 125,906
2023-04-12 $3.65 $3.71 $3.65 $3.65 $3.65 123,089
2023-04-11 $3.66 $3.71 $3.65 $3.67 $3.67 95,829
2023-04-10 $3.56 $3.80 $3.56 $3.58 $3.58 117,000
2023-04-06 $3.66 $3.73 $3.66 $3.71 $3.71 130,256
2023-04-05 $3.62 $3.64 $3.61 $3.62 $3.62 186,747
2023-04-04 $3.60 $3.61 $3.59 $3.59 $3.59 164,517
2023-04-03 $3.59 $3.60 $3.58 $3.59 $3.59 104,526
2023-03-31 $3.57 $3.59 $3.56 $3.57 $3.57 137,110
2023-03-30 $3.56 $3.58 $3.55 $3.55 $3.55 109,157
2023-03-29 $3.56 $3.59 $3.55 $3.58 $3.58 209,501
2023-03-28 $3.53 $3.60 $3.53 $3.55 $3.55 161,734
2023-03-27 $3.54 $3.54 $3.50 $3.52 $3.52 145,627
2023-03-24 $3.48 $3.50 $3.46 $3.50 $3.50 319,563
2023-03-23 $3.55 $3.58 $3.54 $3.54 $3.54 137,302
2023-03-22 $3.54 $3.58 $3.53 $3.56 $3.56 149,413
2023-03-21 $3.56 $3.59 $3.55 $3.55 $3.55 128,626
2023-03-20 $3.52 $3.54 $3.51 $3.53 $3.53 155,645
2023-03-17 $3.46 $3.46 $3.43 $3.46 $3.46 146,670
2023-03-16 $3.45 $3.47 $3.44 $3.45 $3.45 176,990
2023-03-15 $3.41 $3.46 $3.39 $3.44 $3.44 144,790
2023-03-14 $3.50 $3.50 $3.45 $3.47 $3.47 161,511
2023-03-13 $3.47 $3.50 $3.44 $3.45 $3.45 180,031
2023-03-10 $3.48 $3.49 $3.45 $3.45 $3.45 106,116
2023-03-09 $3.46 $3.46 $3.45 $3.45 $3.45 104,024
2023-03-08 $3.44 $3.45 $3.42 $3.44 $3.44 123,588
2023-03-07 $3.45 $3.46 $3.40 $3.40 $3.40 125,269
2023-03-06 $3.48 $3.49 $3.46 $3.48 $3.48 151,209
2023-03-03 $3.43 $3.47 $3.42 $3.46 $3.46 200,139
2023-03-02 $3.44 $3.46 $3.42 $3.43 $3.43 195,216
2023-03-01 $3.47 $3.49 $3.46 $3.46 $3.46 182,639
2023-02-28 $3.48 $3.49 $3.45 $3.45 $3.45 175,227
2023-02-27 $3.44 $3.47 $3.44 $3.46 $3.46 150,816
2023-02-24 $3.41 $3.44 $3.41 $3.43 $3.43 149,829
2023-02-23 $3.44 $3.46 $3.42 $3.45 $3.45 105,264
2023-02-22 $3.53 $3.55 $3.51 $3.51 $3.51 194,939
2023-02-21 $3.49 $3.52 $3.48 $3.50 $3.50 176,855
2023-02-17 $3.50 $3.53 $3.48 $3.50 $3.50 141,627
2023-02-16 $3.43 $3.45 $3.43 $3.43 $3.43 144,209
2023-02-15 $3.41 $3.43 $3.39 $3.42 $3.42 176,204
2023-02-14 $3.44 $3.45 $3.40 $3.43 $3.43 180,289
2023-02-13 $3.35 $3.36 $3.33 $3.36 $3.36 160,280
2023-02-10 $3.35 $3.36 $3.32 $3.33 $3.33 115,229
2023-02-09 $3.33 $3.35 $3.30 $3.30 $3.30 169,038
2023-02-08 $3.34 $3.35 $3.32 $3.34 $3.34 331,984
2023-02-07 $3.31 $3.33 $3.30 $3.33 $3.33 132,443
2023-02-06 $3.32 $3.34 $3.29 $3.31 $3.31 392,897
2023-02-03 $3.38 $3.38 $3.31 $3.33 $3.33 186,389
2023-02-02 $3.45 $3.47 $3.41 $3.41 $3.41 163,402
2023-02-01 $3.44 $3.52 $3.44 $3.52 $3.52 193,268
2023-01-31 $3.45 $3.45 $3.42 $3.43 $3.43 312,019
2023-01-30 $3.37 $3.40 $3.34 $3.36 $3.36 768,875
2023-01-27 $3.32 $3.37 $3.32 $3.35 $3.35 325,632
2023-01-26 $3.34 $3.36 $3.32 $3.36 $3.36 407,713
2023-01-25 $3.32 $3.38 $3.32 $3.37 $3.37 1,162,546
2023-01-24 $3.33 $3.37 $3.33 $3.35 $3.35 821,955
2023-01-23 $3.33 $3.37 $3.32 $3.33 $3.33 768,937
2023-01-20 $3.29 $3.34 $3.29 $3.32 $3.32 609,888
2023-01-19 $3.25 $3.30 $3.24 $3.29 $3.29 265,907
2023-01-18 $3.27 $3.28 $3.24 $3.25 $3.25 520,414
2023-01-17 $3.30 $3.33 $3.29 $3.30 $3.30 1,016,881
2023-01-13 $3.29 $3.30 $3.28 $3.28 $3.28 527,335
2023-01-12 $3.30 $3.32 $3.29 $3.30 $3.30 479,697
2023-01-11 $3.25 $3.26 $3.24 $3.25 $3.25 279,719
2023-01-10 $3.23 $3.26 $3.23 $3.25 $3.25 261,494
2023-01-09 $3.23 $3.26 $3.22 $3.24 $3.24 1,334,627
2023-01-06 $3.15 $3.24 $3.15 $3.24 $3.24 994,206
2023-01-05 $3.10 $3.15 $3.10 $3.13 $3.13 548,484
2023-01-04 $3.08 $3.11 $3.07 $3.09 $3.09 590,229
2023-01-03 $3.04 $3.06 $3.02 $3.05 $3.05 937,182
2022-12-30 $3.06 $3.08 $3.04 $3.05 $3.05 278,950
2022-12-29 $3.10 $3.10 $3.08 $3.09 $3.09 384,692
2022-12-28 $3.08 $3.10 $3.06 $3.06 $3.06 310,478
2022-12-27 $3.07 $3.11 $3.07 $3.10 $3.10 836,737
2022-12-23 $3.08 $3.10 $3.06 $3.09 $3.09 663,212
2022-12-22 $3.08 $3.08 $3.05 $3.06 $3.06 758,955
2022-12-21 $3.05 $3.08 $3.05 $3.07 $3.07 334,548
2022-12-20 $3.04 $3.09 $3.04 $3.05 $3.05 467,427
2022-12-19 $3.05 $3.07 $3.03 $3.05 $3.05 747,572
2022-12-16 $3.02 $3.05 $3.00 $3.02 $3.02 528,231
2022-12-15 $3.12 $3.12 $3.06 $3.07 $3.07 658,535
2022-12-14 $3.09 $3.12 $3.07 $3.11 $3.11 667,469
2022-12-13 $3.11 $3.13 $3.07 $3.08 $3.08 522,443
2022-12-12 $3.10 $3.11 $3.08 $3.08 $3.08 821,114
2022-12-09 $3.07 $3.13 $3.07 $3.09 $3.09 1,003,225
2022-12-08 $3.07 $3.10 $3.07 $3.08 $3.08 746,311
2022-12-07 $3.08 $3.09 $3.05 $3.06 $3.06 474,215
2022-12-06 $3.10 $3.12 $3.07 $3.07 $3.07 1,363,282
2022-12-05 $3.14 $3.17 $3.10 $3.10 $3.10 877,803
2022-12-02 $3.06 $3.11 $3.05 $3.09 $3.09 483,201
2022-12-01 $3.09 $3.12 $3.07 $3.09 $3.09 543,983
2022-11-30 $2.97 $3.04 $2.96 $3.00 $3.00 601,017
2022-11-29 $2.97 $2.99 $2.95 $2.96 $2.96 438,653
2022-11-28 $3.00 $3.02 $2.96 $2.97 $2.97 899,020
2022-11-25 $2.97 $3.01 $2.97 $2.99 $2.99 631,005
2022-11-23 $2.94 $2.97 $2.93 $2.96 $2.96 701,316
2022-11-22 $2.93 $2.94 $2.92 $2.93 $2.93 413,343
2022-11-21 $2.88 $2.91 $2.87 $2.88 $2.88 1,710,480
2022-11-18 $2.83 $2.86 $2.83 $2.83 $2.83 724,229
2022-11-17 $2.81 $2.84 $2.81 $2.83 $2.83 612,968
2022-11-16 $2.85 $2.87 $2.84 $2.85 $2.85 482,701
2022-11-15 $2.88 $2.88 $2.82 $2.84 $2.84 531,829
2022-11-14 $2.85 $2.88 $2.85 $2.86 $2.86 992,580
2022-11-11 $2.82 $2.84 $2.78 $2.84 $2.84 498,490
2022-11-10 $2.84 $2.86 $2.82 $2.86 $2.86 587,489
2022-11-09 $2.75 $2.79 $2.75 $2.76 $2.76 442,251
2022-11-08 $2.78 $2.79 $2.76 $2.76 $2.76 778,167
2022-11-07 $2.74 $2.76 $2.72 $2.73 $2.73 986,755
2022-11-04 $2.71 $2.74 $2.69 $2.72 $2.72 470,064
2022-11-03 $2.66 $2.69 $2.65 $2.66 $2.66 606,572
2022-11-02 $2.72 $2.75 $2.69 $2.69 $2.69 414,884
2022-11-01 $2.76 $2.77 $2.70 $2.71 $2.71 598,281
2022-10-31 $2.74 $2.76 $2.72 $2.74 $2.74 925,334
2022-10-28 $2.73 $2.74 $2.70 $2.74 $2.74 622,586
2022-10-27 $2.68 $2.71 $2.65 $2.65 $2.65 696,799
2022-10-26 $2.62 $2.68 $2.61 $2.66 $2.66 426,246
2022-10-25 $2.62 $2.66 $2.62 $2.62 $2.62 1,107,409
2022-10-24 $2.59 $2.63 $2.59 $2.60 $2.60 887,644
2022-10-21 $2.59 $2.62 $2.58 $2.61 $2.61 474,838
2022-10-20 $2.62 $2.66 $2.62 $2.63 $2.63 897,618
2022-10-19 $2.68 $2.74 $2.66 $2.66 $2.66 684,528
2022-10-18 $2.71 $2.72 $2.69 $2.71 $2.71 999,279
2022-10-17 $2.65 $2.69 $2.65 $2.69 $2.69 1,610,201
2022-10-14 $2.63 $2.64 $2.60 $2.61 $2.61 782,490
2022-10-13 $2.56 $2.65 $2.56 $2.63 $2.63 879,516
2022-10-12 $2.57 $2.60 $2.57 $2.57 $2.57 676,196
2022-10-11 $2.60 $2.63 $2.59 $2.59 $2.59 882,315
2022-10-10 $2.63 $2.66 $2.61 $2.62 $2.62 940,323
2022-10-07 $2.64 $2.67 $2.61 $2.61 $2.61 747,901
2022-10-06 $2.65 $2.66 $2.62 $2.62 $2.62 525,798
2022-10-05 $2.72 $2.72 $2.66 $2.69 $2.69 442,003
2022-10-04 $2.77 $2.81 $2.77 $2.80 $2.80 1,111,442
2022-10-03 $2.75 $2.77 $2.74 $2.76 $2.76 544,710
2022-09-30 $2.66 $2.75 $2.65 $2.66 $2.66 761,072
2022-09-29 $2.64 $2.69 $2.63 $2.67 $2.67 809,068
2022-09-28 $2.64 $2.72 $2.64 $2.70 $2.70 660,793
2022-09-27 $2.69 $2.71 $2.66 $2.66 $2.66 935,198
2022-09-26 $2.70 $2.73 $2.69 $2.71 $2.71 803,736
2022-09-23 $2.79 $2.79 $2.74 $2.77 $2.77 531,167
2022-09-22 $2.86 $2.86 $2.84 $2.86 $2.86 513,972
2022-09-21 $2.89 $2.89 $2.82 $2.84 $2.84 368,859
2022-09-20 $2.94 $2.94 $2.90 $2.90 $2.90 485,226
2022-09-19 $3.01 $3.06 $2.99 $3.05 $3.05 532,112
2022-09-16 $3.01 $3.04 $3.00 $3.03 $3.03 536,087
2022-09-15 $3.06 $3.06 $3.04 $3.05 $3.05 859,284
2022-09-14 $3.10 $3.11 $3.07 $3.08 $3.08 269,493
2022-09-13 $3.15 $3.15 $3.11 $3.13 $3.13 471,047
2022-09-12 $3.15 $3.19 $3.14 $3.17 $3.17 980,257
2022-09-09 $3.08 $3.11 $3.08 $3.09 $3.09 386,863
2022-09-08 $3.03 $3.07 $3.02 $3.06 $3.06 400,570
2022-09-07 $3.07 $3.11 $3.07 $3.10 $3.10 430,170
2022-09-06 $3.08 $3.10 $3.06 $3.10 $3.10 759,377
2022-09-02 $3.11 $3.14 $3.08 $3.09 $3.09 374,281
2022-09-01 $3.11 $3.12 $3.09 $3.12 $3.12 442,292
2022-08-31 $3.14 $3.16 $3.11 $3.13 $3.13 635,637
2022-08-30 $3.19 $3.19 $3.15 $3.16 $3.16 442,216
2022-08-29 $3.18 $3.20 $3.15 $3.20 $3.20 723,247
2022-08-26 $3.17 $3.17 $3.11 $3.11 $3.11 328,980
2022-08-25 $3.15 $3.17 $3.13 $3.16 $3.16 284,788
2022-08-24 $3.19 $3.19 $3.15 $3.18 $3.18 296,492
2022-08-23 $3.20 $3.22 $3.19 $3.20 $3.20 366,036
2022-08-22 $3.19 $3.20 $3.17 $3.17 $3.17 653,849
2022-08-19 $3.20 $3.21 $3.19 $3.19 $3.19 384,398
2022-08-18 $3.25 $3.25 $3.19 $3.21 $3.21 276,257
2022-08-17 $3.22 $3.23 $3.20 $3.22 $3.22 536,581
2022-08-16 $3.24 $3.25 $3.23 $3.24 $3.24 543,226
2022-08-15 $3.18 $3.20 $3.15 $3.18 $3.18 1,166,041
2022-08-12 $3.16 $3.19 $3.15 $3.18 $3.18 379,430
2022-08-11 $3.20 $3.24 $3.19 $3.19 $3.19 513,561
2022-08-10 $3.21 $3.23 $3.19 $3.19 $3.19 398,333
2022-08-09 $3.31 $3.33 $3.20 $3.20 $3.20 585,226
2022-08-08 $3.27 $3.34 $3.24 $3.24 $3.19 509,694
2022-08-05 $3.24 $3.28 $3.24 $3.26 $3.21 420,883
2022-08-04 $3.25 $3.32 $3.24 $3.26 $3.21 271,939
2022-08-03 $3.27 $3.34 $3.24 $3.24 $3.19 412,277
2022-08-02 $3.31 $3.35 $3.26 $3.29 $3.24 466,266
2022-08-01 $3.29 $3.36 $3.22 $3.27 $3.22 2,892,850
2022-07-29 $3.32 $3.38 $3.29 $3.34 $3.29 1,147,674
2022-07-28 $3.30 $3.32 $3.25 $3.31 $3.26 413,628
2022-07-27 $3.34 $3.41 $3.33 $3.41 $3.35 617,599
2022-07-26 $3.34 $3.37 $3.31 $3.31 $3.26 613,330
2022-07-25 $3.37 $3.38 $3.34 $3.36 $3.31 425,123
2022-07-22 $3.34 $3.38 $3.33 $3.37 $3.32 321,529
2022-07-21 $3.35 $3.40 $3.35 $3.37 $3.32 356,712
2022-07-20 $3.48 $3.48 $3.43 $3.44 $3.39 319,854
2022-07-19 $3.51 $3.52 $3.49 $3.50 $3.45 287,012
2022-07-18 $3.49 $3.52 $3.46 $3.47 $3.42 283,606
2022-07-15 $3.43 $3.45 $3.42 $3.42 $3.37 413,184
2022-07-14 $3.42 $3.49 $3.41 $3.46 $3.41 869,603
2022-07-13 $3.44 $3.51 $3.44 $3.47 $3.42 249,814
2022-07-12 $3.46 $3.51 $3.46 $3.48 $3.43 322,831
2022-07-11 $3.45 $3.47 $3.44 $3.46 $3.40 442,186
2022-07-08 $3.46 $3.49 $3.45 $3.47 $3.42 276,376
2022-07-07 $3.49 $3.50 $3.46 $3.48 $3.43 270,892
2022-07-06 $3.48 $3.50 $3.44 $3.47 $3.42 250,241
2022-07-05 $3.56 $3.56 $3.49 $3.53 $3.48 392,870
2022-07-01 $3.59 $3.59 $3.53 $3.56 $3.51 464,970
2022-06-30 $3.55 $3.61 $3.55 $3.60 $3.55 597,120
2022-06-29 $3.63 $3.63 $3.61 $3.62 $3.57 284,684
2022-06-28 $3.64 $3.66 $3.63 $3.66 $3.60 260,987
2022-06-27 $3.59 $3.65 $3.59 $3.63 $3.58 357,754
2022-06-24 $3.55 $3.60 $3.55 $3.60 $3.55 273,500
2022-06-23 $3.54 $3.57 $3.52 $3.55 $3.50 242,019
2022-06-22 $3.54 $3.60 $3.53 $3.57 $3.51 464,027
2022-06-21 $3.56 $3.57 $3.54 $3.55 $3.50 459,136
2022-06-17 $3.52 $3.54 $3.50 $3.54 $3.49 320,075
2022-06-16 $3.45 $3.51 $3.44 $3.49 $3.43 341,528
2022-06-15 $3.48 $3.51 $3.46 $3.47 $3.42 364,133
2022-06-14 $3.50 $3.51 $3.46 $3.48 $3.43 548,322
2022-06-13 $3.45 $3.49 $3.44 $3.47 $3.41 353,177
2022-06-10 $3.49 $3.52 $3.46 $3.52 $3.47 383,281
2022-06-09 $3.55 $3.58 $3.53 $3.53 $3.48 384,722
2022-06-08 $3.60 $3.61 $3.57 $3.58 $3.53 176,755
2022-06-07 $3.64 $3.68 $3.64 $3.65 $3.60 426,259
2022-06-06 $3.66 $3.68 $3.64 $3.64 $3.59 293,753
2022-06-03 $3.66 $3.67 $3.64 $3.66 $3.60 266,687
2022-06-02 $3.65 $3.67 $3.62 $3.65 $3.60 281,476
2022-06-01 $3.66 $3.69 $3.63 $3.64 $3.59 231,032
2022-05-31 $3.67 $3.69 $3.64 $3.67 $3.61 536,969
2022-05-27 $3.65 $3.67 $3.64 $3.66 $3.60 187,912
2022-05-26 $3.67 $3.69 $3.66 $3.67 $3.61 192,886
2022-05-25 $3.67 $3.69 $3.65 $3.68 $3.62 202,629
2022-05-24 $3.65 $3.71 $3.65 $3.71 $3.65 205,491
2022-05-23 $3.60 $3.65 $3.60 $3.64 $3.58 324,462
2022-05-20 $3.61 $3.61 $3.55 $3.57 $3.52 359,548
2022-05-19 $3.53 $3.54 $3.51 $3.53 $3.48 427,490
2022-05-18 $3.50 $3.53 $3.49 $3.50 $3.45 6,878,548
2022-05-17 $3.41 $3.60 $3.41 $3.53 $3.48 4,153,236
2022-05-16 $3.45 $3.45 $3.39 $3.42 $3.37 269,011
2022-05-13 $3.38 $3.42 $3.37 $3.41 $3.36 347,164
2022-05-12 $3.48 $3.48 $3.34 $3.36 $3.31 1,405,969
2022-05-11 $3.51 $3.51 $3.42 $3.42 $3.37 322,286
2022-05-10 $3.52 $3.53 $3.49 $3.52 $3.47 306,088
2022-05-09 $3.48 $3.55 $3.48 $3.53 $3.48 276,040
2022-05-06 $3.53 $3.56 $3.51 $3.51 $3.46 289,123
2022-05-05 $3.58 $3.60 $3.54 $3.55 $3.50 4,397,055
2022-05-04 $3.58 $3.61 $3.54 $3.61 $3.56 199,401
2022-05-03 $3.56 $3.56 $3.51 $3.52 $3.47 408,926
2022-05-02 $3.47 $3.48 $3.43 $3.47 $3.41 297,242
2022-04-29 $3.49 $3.50 $3.45 $3.45 $3.40 205,161
2022-04-28 $3.43 $3.48 $3.43 $3.47 $3.41 1,412,876
2022-04-27 $3.49 $3.53 $3.47 $3.50 $3.45 187,492
2022-04-26 $3.54 $3.59 $3.53 $3.54 $3.49 159,638
2022-04-25 $3.55 $3.57 $3.52 $3.54 $3.49 159,638
2022-04-22 $3.60 $3.62 $3.54 $3.57 $3.52 129,622
2022-04-21 $3.65 $3.67 $3.58 $3.61 $3.56 847,636
2022-04-20 $3.63 $3.68 $3.63 $3.65 $3.60 454,341
2022-04-19 $3.63 $3.75 $3.63 $3.67 $3.61 1,922,867
2022-04-18 $3.76 $3.90 $3.76 $3.83 $3.67 4,668,958
2022-04-14 $3.82 $3.85 $3.76 $3.84 $3.68 9,382,652
2022-04-13 $3.68 $3.89 $3.67 $3.84 $3.68 15,269,603
2022-04-12 $3.64 $3.68 $3.63 $3.65 $3.50 2,614,807
2022-04-11 $3.58 $3.70 $3.58 $3.64 $3.49 1,365,604
2022-04-08 $3.59 $3.64 $3.58 $3.62 $3.47 1,139,283
2022-04-07 $3.59 $3.61 $3.56 $3.59 $3.44 1,111,690
2022-04-06 $3.53 $3.57 $3.52 $3.56 $3.41 1,244,222
2022-04-05 $3.60 $3.63 $3.56 $3.60 $3.45 2,524,724
2022-04-04 $3.59 $3.59 $3.55 $3.55 $3.40 1,055,740
2022-04-01 $3.52 $3.57 $3.51 $3.57 $3.42 671,535
2022-03-31 $3.51 $3.55 $3.48 $3.50 $3.35 144,354
2022-03-30 $3.49 $3.53 $3.49 $3.51 $3.36 121,995
2022-03-29 $3.50 $3.51 $3.46 $3.48 $3.33 89,691
2022-03-28 $3.45 $3.47 $3.42 $3.44 $3.30 147,538
2022-03-25 $3.46 $3.48 $3.45 $3.48 $3.33 114,288
2022-03-24 $3.43 $3.45 $3.41 $3.43 $3.29 397,968
2022-03-23 $3.38 $3.41 $3.38 $3.40 $3.26 201,204
2022-03-22 $3.42 $3.44 $3.42 $3.42 $3.28 108,288
2022-03-21 $3.42 $3.44 $3.39 $3.39 $3.25 109,088
2022-03-18 $3.35 $3.40 $3.34 $3.39 $3.25 109,088
2022-03-17 $3.37 $3.43 $3.37 $3.40 $3.26 336,645
2022-03-16 $3.35 $3.35 $3.30 $3.35 $3.21 135,968
2022-03-15 $3.38 $3.40 $3.35 $3.39 $3.25 273,042
2022-03-14 $3.31 $3.38 $3.31 $3.36 $3.21 252,096
2022-03-11 $3.30 $3.34 $3.29 $3.30 $3.16 16,148,615
2022-03-10 $3.24 $3.28 $3.23 $3.24 $3.10 188,631
2022-03-09 $3.17 $3.24 $3.17 $3.22 $3.08 179,608
2022-03-08 $3.14 $3.18 $3.09 $3.11 $2.98 856,643
2022-03-07 $3.20 $3.21 $3.14 $3.19 $3.06 1,415,382
2022-03-04 $3.23 $3.25 $3.21 $3.23 $3.10 516,977
2022-03-03 $3.32 $3.34 $3.30 $3.31 $3.17 280,647
2022-03-02 $3.31 $3.41 $3.28 $3.35 $3.21 152,217
2022-03-01 $3.39 $3.39 $3.30 $3.32 $3.18 106,553
2022-02-28 $3.35 $3.40 $3.35 $3.37 $3.23 143,074
2022-02-25 $3.38 $3.39 $3.36 $3.37 $3.23 126,071
2022-02-24 $3.33 $3.36 $3.28 $3.35 $3.21 231,286
2022-02-23 $3.45 $3.47 $3.40 $3.40 $3.26 173,712
2022-02-22 $3.47 $3.48 $3.44 $3.44 $3.30 161,450
2022-02-18 $3.48 $3.48 $3.46 $3.47 $3.33 180,752
2022-02-17 $3.44 $3.47 $3.43 $3.45 $3.31 226,772
2022-02-16 $3.47 $3.49 $3.46 $3.49 $3.34 123,687
2022-02-15 $3.48 $3.48 $3.43 $3.45 $3.31 116,242
2022-02-14 $3.42 $3.44 $3.40 $3.44 $3.30 105,440
2022-02-11 $3.48 $3.51 $3.45 $3.46 $3.31 143,374
2022-02-10 $3.51 $3.52 $3.46 $3.46 $3.32 384,570
2022-02-09 $3.48 $3.48 $3.46 $3.47 $3.33 641,779
2022-02-08 $3.41 $3.43 $3.39 $3.41 $3.27 193,571
2022-02-07 $3.40 $3.41 $3.37 $3.40 $3.26 127,673
2022-02-04 $3.35 $3.50 $3.33 $3.36 $3.22 158,374
2022-02-03 $3.36 $3.39 $3.33 $3.36 $3.22 171,177
2022-02-02 $3.28 $3.32 $3.27 $3.30 $3.16 255,341
2022-02-01 $3.24 $3.29 $3.20 $3.24 $3.10 261,023
2022-01-31 $3.22 $3.28 $3.22 $3.28 $3.14 269,925
2022-01-28 $3.17 $3.24 $3.17 $3.21 $3.08 206,249
2022-01-27 $3.19 $3.19 $3.15 $3.18 $3.05 182,699
2022-01-26 $3.18 $3.19 $3.11 $3.14 $3.01 263,349
2022-01-25 $3.15 $3.19 $3.14 $3.17 $3.04 378,813
2022-01-24 $3.14 $3.17 $3.11 $3.14 $3.01 294,983
2022-01-21 $3.14 $3.17 $3.13 $3.15 $3.02 315,257
2022-01-20 $3.22 $3.22 $3.16 $3.18 $3.05 248,181
2022-01-19 $3.24 $3.26 $3.23 $3.25 $3.11 165,570
2022-01-18 $3.21 $3.22 $3.18 $3.18 $3.05 253,689
2022-01-14 $3.16 $3.17 $3.14 $3.15 $3.02 198,261
2022-01-13 $3.13 $3.17 $3.13 $3.14 $3.01 288,593
2022-01-12 $3.07 $3.11 $3.07 $3.10 $2.97 181,028
2022-01-11 $3.10 $3.15 $3.08 $3.11 $2.98 772,744
2022-01-10 $3.06 $3.12 $3.06 $3.09 $2.96 675,559
2022-01-07 $3.11 $3.13 $3.09 $3.12 $2.99 244,573
2022-01-06 $3.08 $3.12 $3.07 $3.09 $2.96 231,870
2022-01-05 $3.10 $3.12 $3.07 $3.07 $2.94 146,854
2022-01-04 $3.08 $3.12 $3.07 $3.08 $2.95 190,867
2022-01-03 $3.07 $3.17 $3.05 $3.06 $2.93 224,656
2021-12-31 $2.98 $3.09 $2.98 $3.06 $2.93 172,647
2021-12-30 $3.05 $3.07 $3.04 $3.04 $2.91 265,352
2021-12-29 $3.05 $3.09 $3.05 $3.05 $2.92 137,596
2021-12-28 $3.05 $3.08 $3.04 $3.04 $2.91 174,062
2021-12-27 $3.04 $3.07 $3.02 $3.04 $2.91 176,833
2021-12-23 $3.03 $3.05 $3.02 $3.03 $2.90 203,480
2021-12-22 $3.00 $3.07 $2.99 $3.03 $2.90 153,220
2021-12-21 $3.00 $3.03 $2.98 $3.01 $2.88 372,296
2021-12-20 $2.97 $2.99 $2.95 $2.99 $2.87 297,125
2021-12-17 $2.96 $2.99 $2.95 $2.95 $2.83 551,509
2021-12-16 $2.90 $2.97 $2.89 $2.91 $2.79 351,522
2021-12-15 $2.88 $2.91 $2.87 $2.90 $2.78 295,414
2021-12-14 $2.92 $2.94 $2.90 $2.92 $2.80 429,487
2021-12-13 $2.90 $2.94 $2.89 $2.89 $2.77 521,682
2021-12-10 $2.93 $2.96 $2.91 $2.93 $2.81 1,322,415
2021-12-09 $2.88 $2.92 $2.88 $2.88 $2.76 494,045
2021-12-08 $2.88 $2.93 $2.88 $2.90 $2.78 318,321
2021-12-07 $2.90 $2.92 $2.87 $2.88 $2.75 515,271
2021-12-06 $2.86 $2.90 $2.85 $2.88 $2.76 11,975,292
2021-12-03 $2.90 $2.90 $2.84 $2.86 $2.74 7,878,497
2021-12-02 $2.94 $2.96 $2.87 $2.89 $2.77 2,520,237
2021-12-01 $2.97 $3.03 $2.95 $2.96 $2.83 369,137
2021-11-30 $2.96 $2.97 $2.93 $2.95 $2.82 540,195
2021-11-29 $2.96 $2.98 $2.94 $2.96 $2.84 343,963
2021-11-26 $2.97 $3.00 $2.95 $2.96 $2.84 200,231
2021-11-24 $3.06 $3.12 $3.06 $3.08 $2.95 176,258
2021-11-23 $3.01 $3.05 $3.00 $3.03 $2.90 272,887
2021-11-22 $3.02 $3.03 $2.99 $2.99 $2.87 385,936
2021-11-19 $2.97 $2.97 $2.91 $2.92 $2.80 142,217
2021-11-18 $2.98 $3.02 $2.98 $2.99 $2.87 759,333
2021-11-17 $3.00 $3.05 $3.00 $3.02 $2.89 154,758
2021-11-16 $3.05 $3.06 $3.01 $3.01 $2.88 137,863
2021-11-15 $3.06 $3.09 $3.03 $3.05 $2.92 172,684
2021-11-12 $3.09 $3.09 $3.06 $3.07 $2.94 127,461
2021-11-11 $3.05 $3.08 $3.04 $3.05 $2.92 170,703
2021-11-10 $3.06 $3.10 $3.04 $3.04 $2.91 140,729
2021-11-09 $3.08 $3.09 $3.05 $3.07 $2.94 322,374
2021-11-08 $3.08 $3.09 $3.05 $3.07 $2.94 184,828
2021-11-05 $3.04 $3.12 $3.04 $3.09 $2.96 165,180
2021-11-04 $3.07 $3.10 $3.05 $3.06 $2.93 236,859
2021-11-03 $3.07 $3.10 $3.05 $3.08 $2.95 163,597
2021-11-02 $3.07 $3.10 $3.07 $3.10 $2.97 286,785
2021-11-01 $3.09 $3.13 $3.07 $3.10 $2.97 286,785
2021-10-29 $3.05 $3.06 $3.02 $3.04 $2.91 204,409
2021-10-28 $3.11 $3.11 $3.08 $3.08 $2.95 111,283
2021-10-27 $3.12 $3.13 $3.09 $3.10 $2.97 123,811
2021-10-26 $3.15 $3.16 $3.13 $3.15 $3.02 137,211
2021-10-25 $3.19 $3.22 $3.13 $3.17 $3.04 154,196
2021-10-22 $3.19 $3.22 $3.19 $3.21 $3.08 97,305
2021-10-21 $3.22 $3.24 $3.19 $3.22 $3.09 117,507
2021-10-20 $3.20 $3.21 $3.18 $3.21 $3.08 119,862
2021-10-19 $3.11 $3.22 $3.11 $3.19 $3.05 121,821
2021-10-18 $3.21 $3.23 $3.19 $3.23 $3.10 100,582
2021-10-15 $3.16 $3.25 $3.16 $3.23 $3.10 135,501
2021-10-14 $3.20 $3.22 $3.18 $3.20 $3.07 115,624
2021-10-13 $3.16 $3.19 $3.15 $3.17 $3.04 116,338
2021-10-12 $3.13 $3.17 $3.13 $3.16 $3.02 119,948
2021-10-11 $3.08 $3.17 $3.08 $3.16 $3.03 149,052
2021-10-08 $3.14 $3.17 $3.13 $3.15 $3.02 102,667
2021-10-07 $3.14 $3.16 $3.12 $3.13 $2.99 167,972
2021-10-06 $3.15 $3.20 $3.13 $3.16 $3.03 141,514
2021-10-05 $3.16 $3.21 $3.15 $3.17 $3.03 134,977
2021-10-04 $3.17 $3.22 $3.16 $3.19 $3.06 173,482
2021-10-01 $3.09 $3.20 $3.09 $3.15 $3.02 129,906
2021-09-30 $3.19 $3.20 $3.15 $3.17 $3.04 146,368
2021-09-29 $3.18 $3.26 $3.18 $3.20 $3.07 122,304
2021-09-28 $3.26 $3.26 $3.22 $3.24 $3.11 135,597
2021-09-27 $3.27 $3.28 $3.25 $3.25 $3.11 155,706
2021-09-24 $3.28 $3.29 $3.26 $3.27 $3.13 134,023
2021-09-23 $3.29 $3.30 $3.26 $3.27 $3.13 215,343
2021-09-22 $3.27 $3.31 $3.25 $3.29 $3.15 145,680
2021-09-21 $3.23 $3.29 $3.23 $3.24 $3.10 116,542
2021-09-20 $3.21 $3.25 $3.20 $3.24 $3.10 228,566
2021-09-17 $3.28 $3.29 $3.20 $3.25 $3.11 87,839
2021-09-16 $3.25 $3.30 $3.25 $3.28 $3.14 121,058
2021-09-15 $3.31 $3.32 $3.28 $3.31 $3.17 1,478,923
2021-09-14 $3.33 $3.34 $3.29 $3.30 $3.16 83,697
2021-09-13 $3.33 $3.34 $3.30 $3.32 $3.18 55,689
2021-09-10 $3.26 $3.37 $3.26 $3.31 $3.17 90,665
2021-09-09 $3.28 $3.32 $3.27 $3.29 $3.15 87,518
2021-09-08 $3.25 $3.29 $3.25 $3.28 $3.14 65,444
2021-09-07 $3.20 $3.28 $3.20 $3.24 $3.10 68,869
2021-09-03 $3.23 $3.29 $3.20 $3.22 $3.09 103,067
2021-09-02 $3.24 $3.28 $3.23 $3.24 $3.10 145,410
2021-09-01 $3.24 $3.24 $3.22 $3.22 $3.09 67,831
2021-08-31 $3.21 $3.23 $3.18 $3.21 $3.07 98,147
2021-08-30 $3.22 $3.23 $3.20 $3.21 $3.08 56,926
2021-08-27 $3.21 $3.25 $3.18 $3.20 $3.07 89,485
2021-08-26 $3.19 $3.29 $3.17 $3.20 $3.07 107,074
2021-08-25 $3.21 $3.26 $3.16 $3.21 $3.08 58,026
2021-08-24 $3.23 $3.29 $3.19 $3.24 $3.10 69,871
2021-08-23 $3.24 $3.36 $3.22 $3.27 $3.13 65,942
2021-08-20 $3.13 $3.30 $3.13 $3.23 $3.10 98,603
2021-08-19 $3.17 $3.32 $3.17 $3.19 $3.05 135,921
2021-08-18 $3.24 $3.24 $3.19 $3.19 $3.06 86,779
2021-08-17 $3.22 $3.25 $3.19 $3.21 $3.08 55,809
2021-08-16 $3.24 $3.28 $3.21 $3.23 $3.10 70,371
2021-08-13 $3.26 $3.26 $3.21 $3.23 $3.10 96,687
2021-08-12 $3.21 $3.22 $3.16 $3.19 $3.06 100,133
2021-08-11 $3.16 $3.20 $3.16 $3.18 $3.05 88,925
2021-08-10 $3.23 $3.23 $3.16 $3.21 $3.08 110,465
2021-08-09 $3.25 $3.35 $3.25 $3.27 $3.13 92,289
2021-08-06 $3.31 $3.34 $3.29 $3.29 $3.11 69,478
2021-08-05 $3.29 $3.35 $3.29 $3.33 $3.15 67,960
2021-08-04 $3.37 $3.38 $3.33 $3.36 $3.18 74,733
2021-08-03 $3.35 $3.40 $3.32 $3.36 $3.18 253,710
2021-08-02 $3.34 $3.36 $3.32 $3.35 $3.17 101,409
2021-07-30 $3.35 $3.35 $3.31 $3.32 $3.14 68,790
2021-07-29 $3.33 $3.35 $3.31 $3.33 $3.15 171,575
2021-07-28 $3.30 $3.33 $3.30 $3.33 $3.15 129,006
2021-07-27 $3.24 $3.26 $3.22 $3.26 $3.08 215,652
2021-07-26 $3.14 $3.19 $3.14 $3.18 $3.01 170,732
2021-07-23 $3.15 $3.27 $3.15 $3.18 $3.00 87,522
2021-07-22 $3.17 $3.19 $3.14 $3.14 $2.97 281,846
2021-07-21 $3.15 $3.21 $3.15 $3.16 $2.98 73,868
2021-07-20 $3.13 $3.15 $3.12 $3.13 $2.96 143,124
2021-07-19 $3.15 $3.15 $3.11 $3.12 $2.95 81,770
2021-07-16 $3.19 $3.22 $3.19 $3.20 $3.03 116,798
2021-07-15 $3.17 $3.19 $3.16 $3.18 $3.01 94,744
2021-07-14 $3.19 $3.19 $3.17 $3.18 $3.01 114,744
2021-07-13 $3.19 $3.20 $3.16 $3.18 $3.01 141,444
2021-07-12 $3.20 $3.20 $3.17 $3.18 $3.01 492,902
2021-07-09 $3.19 $3.21 $3.18 $3.19 $3.02 136,214
2021-07-08 $3.15 $3.17 $3.14 $3.16 $2.98 115,721
2021-07-07 $3.13 $3.16 $3.13 $3.14 $2.97 136,526
2021-07-06 $3.14 $3.16 $3.13 $3.13 $2.96 202,978
2021-07-02 $3.13 $3.16 $3.13 $3.14 $2.97 81,862
2021-07-01 $3.14 $3.16 $3.13 $3.15 $2.98 73,098
2021-06-30 $3.14 $3.15 $3.13 $3.13 $2.96 249,709
2021-06-29 $3.10 $3.22 $3.10 $3.15 $2.98 1,426,742
2021-06-28 $3.12 $3.13 $3.10 $3.11 $2.94 149,304
2021-06-25 $3.16 $3.19 $3.14 $3.14 $2.97 120,474
2021-06-24 $3.17 $3.18 $3.14 $3.17 $3.00 101,009
2021-06-23 $3.16 $3.18 $3.15 $3.16 $2.99 84,862
2021-06-22 $3.19 $3.22 $3.17 $3.21 $3.03 479,562
2021-06-21 $3.16 $3.18 $3.14 $3.15 $2.98 147,886
2021-06-18 $3.14 $3.15 $3.11 $3.13 $2.96 126,616
2021-06-17 $3.20 $3.20 $3.16 $3.18 $3.01 210,710
2021-06-16 $3.25 $3.27 $3.21 $3.22 $3.05 119,690
2021-06-15 $3.24 $3.27 $3.23 $3.26 $3.08 113,143
2021-06-14 $3.27 $3.28 $3.25 $3.26 $3.08 105,034
2021-06-11 $3.25 $3.27 $3.23 $3.27 $3.09 113,754
2021-06-10 $3.30 $3.30 $3.27 $3.28 $3.10 121,364
2021-06-09 $3.24 $3.25 $3.21 $3.21 $3.04 90,840
2021-06-08 $3.20 $3.21 $3.17 $3.18 $3.01 134,365
2021-06-07 $3.34 $3.35 $3.31 $3.32 $3.14 97,668
2021-06-04 $3.32 $3.34 $3.30 $3.33 $3.14 164,562
2021-06-03 $3.34 $3.35 $3.33 $3.35 $3.17 133,782
2021-06-02 $3.35 $3.41 $3.35 $3.38 $3.20 98,964
2021-06-01 $3.37 $3.40 $3.34 $3.35 $3.17 125,454
2021-05-28 $3.36 $3.37 $3.34 $3.36 $3.18 122,522
2021-05-27 $3.40 $3.40 $3.29 $3.37 $3.19 143,117
2021-05-26 $3.42 $3.45 $3.39 $3.41 $3.22 113,282
2021-05-25 $3.45 $3.46 $3.39 $3.44 $3.25 118,247
2021-05-24 $3.45 $3.47 $3.44 $3.46 $3.27 60,668
2021-05-21 $3.46 $3.48 $3.42 $3.47 $3.28 114,475
2021-05-20 $3.44 $3.45 $3.42 $3.43 $3.24 154,545
2021-05-19 $3.46 $3.46 $3.42 $3.42 $3.23 175,515
2021-05-18 $3.45 $3.47 $3.41 $3.44 $3.25 1,255,328
2021-05-17 $3.42 $3.44 $3.42 $3.42 $3.23 126,167
2021-05-14 $3.35 $3.46 $3.34 $3.40 $3.22 460,146
2021-05-13 $3.32 $3.36 $3.31 $3.35 $3.17 213,704
2021-05-12 $3.32 $3.35 $3.32 $3.33 $3.14 319,710
2021-05-11 $3.37 $3.38 $3.34 $3.38 $3.20 1,240,267
2021-05-10 $3.44 $3.48 $3.34 $3.34 $3.16 1,067,738
2021-05-07 $3.40 $3.47 $3.40 $3.45 $3.26 101,596
2021-05-06 $3.43 $3.48 $3.42 $3.47 $3.28 200,900
2021-05-05 $3.37 $3.53 $3.36 $3.40 $3.22 222,657
2021-05-04 $3.33 $3.41 $3.33 $3.34 $3.16 314,869
2021-05-03 $3.32 $3.40 $3.32 $3.39 $3.21 156,354
2021-04-30 $3.49 $3.52 $3.43 $3.48 $3.29 89,313
2021-04-29 $3.48 $3.48 $3.43 $3.44 $3.25 129,667
2021-04-28 $3.44 $3.44 $3.40 $3.44 $3.25 110,744
2021-04-27 $3.38 $3.47 $3.38 $3.46 $3.27 127,652
2021-04-26 $3.46 $3.48 $3.44 $3.48 $3.29 132,068
2021-04-23 $3.52 $3.57 $3.51 $3.56 $3.36 153,949
2021-04-22 $3.40 $3.50 $3.40 $3.45 $3.26 578,641
2021-04-21 $3.35 $3.53 $3.35 $3.50 $3.31 2,130,311
2021-04-20 $3.25 $3.30 $3.23 $3.25 $3.07 137,140
2021-04-19 $3.24 $3.36 $3.24 $3.32 $3.14 190,077
2021-04-16 $3.29 $3.30 $3.25 $3.27 $3.09 186,605
2021-04-15 $3.40 $3.43 $3.37 $3.37 $3.11 178,084
2021-04-14 $3.41 $3.41 $3.34 $3.40 $3.13 220,324
2021-04-13 $3.41 $3.42 $3.36 $3.41 $3.14 202,592
2021-04-12 $3.40 $3.44 $3.37 $3.37 $3.11 122,827
2021-04-09 $3.36 $3.38 $3.35 $3.37 $3.11 179,942
2021-04-08 $3.44 $3.45 $3.42 $3.44 $3.17 500,875
2021-04-07 $3.44 $3.44 $3.38 $3.40 $3.13 308,226
2021-04-06 $3.43 $3.46 $3.40 $3.41 $3.14 192,918
2021-04-05 $3.41 $3.51 $3.41 $3.47 $3.20 195,815
2021-04-01 $3.38 $3.44 $3.38 $3.42 $3.15 389,693
2021-03-31 $3.36 $3.40 $3.35 $3.37 $3.11 273,215
2021-03-30 $3.38 $3.38 $3.35 $3.38 $3.12 118,759
2021-03-29 $3.37 $3.47 $3.37 $3.42 $3.15 259,973
2021-03-26 $3.38 $3.41 $3.37 $3.39 $3.12 165,799
2021-03-25 $3.31 $3.34 $3.30 $3.34 $3.08 163,690
2021-03-24 $3.33 $3.49 $3.33 $3.38 $3.12 156,580
2021-03-23 $3.32 $3.38 $3.30 $3.36 $3.10 317,382
2021-03-22 $3.39 $3.45 $3.37 $3.45 $3.18 119,032
2021-03-19 $3.41 $3.43 $3.36 $3.36 $3.10 4,011,972
2021-03-18 $3.47 $3.48 $3.40 $3.42 $3.15 1,753,048
2021-03-17 $3.43 $3.52 $3.43 $3.52 $3.24 325,295
2021-03-16 $3.47 $3.48 $3.43 $3.46 $3.18 185,271
2021-03-15 $3.54 $3.56 $3.47 $3.50 $3.23 333,353
2021-03-12 $3.54 $3.57 $3.54 $3.57 $3.29 181,154
2021-03-11 $3.54 $3.57 $3.52 $3.55 $3.27 143,617
2021-03-10 $3.50 $3.55 $3.50 $3.54 $3.26 204,882
2021-03-09 $3.43 $3.45 $3.41 $3.45 $3.18 129,736
2021-03-08 $3.36 $3.38 $3.33 $3.33 $3.07 155,866
2021-03-05 $3.36 $3.38 $3.32 $3.37 $3.10 291,152
2021-03-04 $3.43 $3.47 $3.35 $3.36 $3.10 585,976
2021-03-03 $3.41 $3.48 $3.37 $3.48 $3.21 591,950
2021-03-02 $3.42 $3.48 $3.42 $3.47 $3.20 339,491
2021-03-01 $3.32 $3.37 $3.32 $3.36 $3.10 700,418
2021-02-26 $3.26 $3.26 $3.22 $3.25 $3.00 152,145
2021-02-25 $3.34 $3.35 $3.27 $3.29 $3.03 124,189
2021-02-24 $3.20 $3.31 $3.20 $3.25 $3.00 164,793
2021-02-23 $3.24 $3.33 $3.18 $3.28 $3.02 149,214
2021-02-22 $3.43 $3.53 $3.43 $3.50 $3.23 528,380
2021-02-19 $3.43 $3.43 $3.38 $3.41 $3.14 146,186
2021-02-18 $3.41 $3.43 $3.37 $3.43 $3.16 701,563
2021-02-17 $3.41 $3.44 $3.39 $3.43 $3.16 701,563
2021-02-16 $3.42 $3.44 $3.34 $3.39 $3.12 324,151
2021-02-12 $3.47 $3.54 $3.46 $3.53 $3.25 147,424
2021-02-11 $3.42 $3.42 $3.36 $3.39 $3.12 130,992
2021-02-10 $3.34 $3.34 $3.25 $3.29 $3.03 102,338
2021-02-09 $3.20 $3.23 $3.18 $3.21 $2.96 165,214
2021-02-08 $3.17 $3.22 $3.15 $3.16 $2.91 122,145
2021-02-05 $3.17 $3.20 $3.15 $3.20 $2.95 116,109
2021-02-04 $3.14 $3.16 $3.12 $3.13 $2.88 106,552
2021-02-03 $3.17 $3.17 $3.11 $3.15 $2.90 160,199
2021-02-02 $3.13 $3.13 $3.08 $3.11 $2.87 300,505
2021-02-01 $3.12 $3.13 $3.08 $3.09 $2.85 149,716
2021-01-29 $3.15 $3.15 $3.07 $3.10 $2.86 150,567
2021-01-28 $3.13 $3.16 $3.11 $3.14 $2.89 167,402
2021-01-27 $3.20 $3.21 $3.15 $3.16 $2.91 121,227
2021-01-26 $3.14 $3.18 $3.11 $3.15 $2.90 877,814
2021-01-25 $3.15 $3.17 $3.12 $3.15 $2.90 3,416,701
2021-01-22 $3.18 $3.20 $3.15 $3.15 $2.90 6,858,011
2021-01-21 $3.16 $3.21 $3.15 $3.19 $2.94 132,259
2021-01-20 $3.16 $3.19 $3.13 $3.16 $2.91 192,209
2021-01-19 $3.13 $3.19 $3.12 $3.16 $2.91 194,280
2021-01-15 $3.16 $3.23 $3.14 $3.16 $2.91 210,431
2021-01-14 $3.15 $3.19 $3.12 $3.19 $2.94 138,808
2021-01-13 $3.14 $3.18 $3.12 $3.17 $2.92 124,910
2021-01-12 $3.16 $3.16 $3.11 $3.14 $2.89 706,368
2021-01-11 $3.18 $3.30 $3.18 $3.22 $2.96 4,746,282
2021-01-08 $3.27 $3.31 $3.27 $3.30 $3.04 265,813
2021-01-07 $3.25 $3.28 $3.23 $3.27 $3.01 1,459,166
2021-01-06 $3.24 $3.25 $3.21 $3.25 $3.00 290,727
2021-01-05 $3.17 $3.21 $3.15 $3.18 $2.93 124,157
2021-01-04 $3.18 $3.19 $3.14 $3.16 $2.91 170,624
2020-12-31 $3.08 $3.12 $3.04 $3.09 $2.85 1,033,370
2020-12-30 $3.15 $3.15 $3.11 $3.12 $2.88 802,721
2020-12-29 $3.07 $3.15 $3.07 $3.13 $2.88 136,201
2020-12-28 $3.14 $3.16 $3.09 $3.15 $2.90 112,908
2020-12-24 $3.09 $3.16 $3.08 $3.14 $2.89 425,389
2020-12-23 $3.05 $3.12 $3.05 $3.11 $2.87 115,918
2020-12-22 $3.05 $3.06 $3.01 $3.05 $2.81 112,205
2020-12-21 $3.05 $3.08 $3.03 $3.05 $2.81 128,031
2020-12-18 $3.10 $3.14 $3.09 $3.14 $2.89 107,403
2020-12-17 $3.07 $3.10 $3.04 $3.06 $2.82 147,683
2020-12-16 $3.01 $3.05 $2.99 $3.01 $2.77 190,906
2020-12-15 $2.98 $2.98 $2.94 $2.95 $2.72 172,709
2020-12-14 $3.02 $3.05 $3.00 $3.00 $2.77 148,936
2020-12-11 $3.00 $3.01 $2.97 $3.00 $2.76 146,946
2020-12-10 $3.04 $3.07 $3.03 $3.03 $2.79 156,795
2020-12-09 $3.07 $3.10 $3.04 $3.10 $2.86 134,396
2020-12-08 $3.08 $3.09 $3.05 $3.07 $2.83 104,584
2020-12-07 $3.09 $3.10 $3.06 $3.08 $2.84 131,067
2020-12-04 $3.11 $3.12 $3.08 $3.10 $2.86 162,966
2020-12-03 $3.05 $3.10 $3.05 $3.08 $2.83 132,630
2020-12-02 $3.01 $3.08 $3.01 $3.07 $2.83 114,081
2020-12-01 $2.98 $3.02 $2.98 $3.00 $2.77 341,888
2020-11-30 $3.06 $3.06 $2.98 $3.00 $2.77 190,926
2020-11-27 $3.08 $3.09 $3.05 $3.08 $2.84 116,323
2020-11-25 $3.04 $3.07 $3.02 $3.05 $2.81 120,780
2020-11-24 $2.96 $3.00 $2.94 $2.97 $2.74 208,937
2020-11-23 $3.04 $3.04 $2.97 $3.00 $2.77 186,385
2020-11-20 $3.10 $3.10 $3.05 $3.05 $2.81 110,722
2020-11-19 $3.13 $3.14 $3.10 $3.10 $2.86 117,170
2020-11-18 $3.10 $3.17 $3.08 $3.11 $2.87 89,609
2020-11-17 $3.10 $3.12 $3.08 $3.10 $2.86 177,946
2020-11-16 $3.04 $3.07 $3.02 $3.04 $2.80 198,077
2020-11-13 $3.09 $3.12 $3.05 $3.10 $2.86 150,957
2020-11-12 $3.18 $3.22 $3.10 $3.12 $2.87 220,849
2020-11-11 $2.91 $2.96 $2.88 $2.95 $2.71 170,949
2020-11-10 $2.77 $2.95 $2.77 $2.93 $2.70 203,883
2020-11-09 $2.78 $2.79 $2.71 $2.74 $2.53 147,525
2020-11-06 $2.72 $2.75 $2.71 $2.74 $2.52 151,027
2020-11-05 $2.74 $2.75 $2.70 $2.72 $2.51 138,359
2020-11-04 $2.65 $2.75 $2.65 $2.70 $2.49 172,051
2020-11-03 $2.72 $2.72 $2.69 $2.71 $2.50 204,377
2020-11-02 $2.72 $2.73 $2.70 $2.72 $2.51 423,543
2020-10-30 $2.74 $2.75 $2.71 $2.74 $2.52 158,064
2020-10-29 $2.79 $2.80 $2.74 $2.78 $2.56 188,304
2020-10-28 $2.78 $2.85 $2.76 $2.82 $2.60 215,884
2020-10-27 $2.84 $2.86 $2.79 $2.79 $2.57 219,018
2020-10-26 $2.86 $2.87 $2.83 $2.84 $2.62 108,807
2020-10-23 $2.87 $2.88 $2.85 $2.85 $2.63 132,885
2020-10-22 $2.76 $2.80 $2.76 $2.79 $2.57 135,998
2020-10-21 $2.76 $2.79 $2.74 $2.77 $2.55 161,311
2020-10-20 $2.83 $2.83 $2.79 $2.79 $2.57 189,292
2020-10-19 $2.82 $2.89 $2.80 $2.80 $2.58 181,941
2020-10-16 $2.78 $2.82 $2.78 $2.80 $2.58 327,760
2020-10-15 $2.80 $2.83 $2.79 $2.82 $2.60 192,165
2020-10-14 $2.85 $2.88 $2.85 $2.85 $2.63 172,957
2020-10-13 $2.82 $2.86 $2.79 $2.79 $2.57 327,067
2020-10-12 $2.83 $2.87 $2.83 $2.84 $2.62 193,819
2020-10-09 $2.64 $3.10 $2.61 $2.81 $2.59 565,903
2020-10-08 $2.58 $2.60 $2.57 $2.59 $2.39 120,315
2020-10-07 $2.54 $2.56 $2.52 $2.55 $2.35 158,332
2020-10-06 $2.57 $2.58 $2.52 $2.54 $2.34 222,351
2020-10-05 $2.54 $2.55 $2.52 $2.53 $2.33 176,161
2020-10-02 $2.40 $2.43 $2.38 $2.42 $2.23 139,116
2020-10-01 $2.41 $2.41 $2.37 $2.39 $2.20 177,254
2020-09-30 $2.40 $2.40 $2.36 $2.37 $2.18 260,870
2020-09-29 $2.41 $2.42 $2.38 $2.40 $2.21 166,216
2020-09-28 $2.39 $2.42 $2.38 $2.40 $2.21 138,713
2020-09-25 $2.38 $2.39 $2.36 $2.39 $2.20 176,061
2020-09-24 $2.39 $2.41 $2.36 $2.37 $2.18 202,080
2020-09-23 $2.42 $2.43 $2.38 $2.38 $2.19 240,948
2020-09-22 $2.45 $2.46 $2.41 $2.44 $2.25 109,670
2020-09-21 $2.45 $2.46 $2.42 $2.46 $2.27 137,418
2020-09-18 $2.59 $2.59 $2.51 $2.54 $2.34 161,075
2020-09-17 $2.58 $2.58 $2.55 $2.58 $2.38 122,563
2020-09-16 $2.59 $2.62 $2.58 $2.60 $2.40 165,365
2020-09-15 $2.61 $2.62 $2.59 $2.60 $2.40 368,356
2020-09-14 $2.63 $2.64 $2.61 $2.63 $2.42 119,679
2020-09-11 $2.59 $2.64 $2.59 $2.62 $2.41 132,340
2020-09-10 $2.66 $2.68 $2.60 $2.60 $2.40 119,648
2020-09-09 $2.66 $2.68 $2.60 $2.66 $2.45 120,665
2020-09-08 $2.59 $2.60 $2.56 $2.58 $2.38 138,622
2020-09-04 $2.65 $2.65 $2.58 $2.63 $2.42 141,360
2020-09-03 $2.69 $2.72 $2.67 $2.70 $2.49 130,874
2020-09-02 $2.67 $2.71 $2.66 $2.71 $2.50 97,710
2020-09-01 $2.58 $2.65 $2.58 $2.62 $2.41 112,601
2020-08-31 $2.67 $2.68 $2.65 $2.67 $2.46 73,301
2020-08-28 $2.70 $2.71 $2.68 $2.68 $2.47 181,481
2020-08-27 $2.74 $2.74 $2.68 $2.69 $2.48 135,817
2020-08-26 $2.68 $2.72 $2.68 $2.72 $2.51 995,740
2020-08-25 $2.71 $2.72 $2.67 $2.70 $2.49 149,207
2020-08-24 $2.72 $2.73 $2.69 $2.70 $2.49 176,624
2020-08-21 $2.67 $2.70 $2.64 $2.66 $2.45 112,661
2020-08-20 $2.65 $2.74 $2.65 $2.68 $2.47 168,271
2020-08-19 $2.70 $2.70 $2.67 $2.68 $2.47 218,045
2020-08-18 $2.66 $2.67 $2.64 $2.65 $2.44 132,544
2020-08-17 $2.62 $2.68 $2.59 $2.62 $2.41 337,547
2020-08-14 $2.65 $2.65 $2.62 $2.64 $2.43 126,521
2020-08-13 $2.67 $2.67 $2.63 $2.65 $2.44 134,403
2020-08-12 $2.65 $2.69 $2.63 $2.67 $2.46 208,641
2020-08-11 $2.62 $2.63 $2.58 $2.60 $2.40 726,086
2020-08-10 $2.49 $2.65 $2.49 $2.62 $2.41 651,000
2020-08-07 $2.56 $2.59 $2.55 $2.57 $2.37 188,503
2020-08-06 $2.60 $2.68 $2.60 $2.66 $2.40 338,011
2020-08-05 $2.70 $2.77 $2.66 $2.70 $2.44 144,588
2020-08-04 $2.79 $2.80 $2.70 $2.73 $2.47 627,735
2020-08-03 $2.67 $2.81 $2.67 $2.78 $2.51 501,586
2020-07-31 $2.69 $2.80 $2.68 $2.76 $2.50 432,754
2020-07-30 $2.67 $2.75 $2.66 $2.70 $2.44 529,071
2020-07-29 $2.73 $2.77 $2.73 $2.75 $2.49 147,350
2020-07-28 $2.70 $2.75 $2.69 $2.71 $2.45 157,978
2020-07-27 $2.78 $2.78 $2.74 $2.74 $2.48 125,215
2020-07-24 $2.80 $2.83 $2.79 $2.82 $2.55 116,930
2020-07-23 $2.84 $2.85 $2.80 $2.80 $2.53 158,093
2020-07-22 $2.87 $2.88 $2.86 $2.87 $2.59 83,475
2020-07-21 $2.84 $2.86 $2.82 $2.83 $2.56 121,335
2020-07-20 $2.82 $2.84 $2.81 $2.82 $2.55 138,100
2020-07-17 $2.81 $2.82 $2.78 $2.80 $2.53 197,960
2020-07-16 $2.78 $2.83 $2.78 $2.81 $2.54 352,940
2020-07-15 $2.76 $2.81 $2.76 $2.78 $2.51 93,790
2020-07-14 $2.74 $2.79 $2.73 $2.77 $2.50 126,112
2020-07-13 $2.75 $2.76 $2.73 $2.73 $2.47 101,763
2020-07-10 $2.68 $2.72 $2.68 $2.72 $2.46 110,635
2020-07-09 $2.72 $2.73 $2.69 $2.69 $2.43 116,082
2020-07-08 $2.76 $2.76 $2.70 $2.74 $2.48 120,186
2020-07-07 $2.73 $2.75 $2.70 $2.71 $2.45 172,161
2020-07-06 $2.74 $2.77 $2.73 $2.76 $2.49 254,772
2020-07-02 $2.71 $2.73 $2.68 $2.70 $2.44 158,942
2020-07-01 $2.68 $2.70 $2.67 $2.70 $2.44 88,864
2020-06-30 $2.64 $2.68 $2.63 $2.66 $2.40 106,590
2020-06-29 $2.64 $2.66 $2.58 $2.64 $2.39 149,111
2020-06-26 $2.67 $2.67 $2.60 $2.62 $2.37 106,649
2020-06-25 $2.61 $2.67 $2.61 $2.67 $2.41 132,940
2020-06-24 $2.67 $2.67 $2.60 $2.65 $2.40 93,961
2020-06-23 $2.67 $2.68 $2.63 $2.67 $2.41 157,623
2020-06-22 $2.66 $2.67 $2.65 $2.66 $2.40 117,404
2020-06-19 $2.67 $2.67 $2.62 $2.64 $2.39 91,663
2020-06-18 $2.61 $2.68 $2.61 $2.62 $2.37 88,706
2020-06-17 $2.58 $2.62 $2.55 $2.58 $2.33 99,281
2020-06-16 $2.52 $2.58 $2.51 $2.54 $2.30 433,808
2020-06-15 $2.49 $2.55 $2.47 $2.52 $2.28 588,380
2020-06-12 $2.54 $2.60 $2.51 $2.54 $2.30 148,498
2020-06-11 $2.56 $2.64 $2.50 $2.50 $2.26 130,984
2020-06-10 $2.66 $2.67 $2.63 $2.65 $2.40 165,732
2020-06-09 $2.67 $2.67 $2.57 $2.63 $2.38 135,151
2020-06-08 $2.65 $2.67 $2.62 $2.67 $2.41 232,760
2020-06-05 $2.61 $2.67 $2.52 $2.62 $2.37 400,858
2020-06-04 $2.59 $2.65 $2.59 $2.62 $2.37 124,074
2020-06-03 $2.59 $2.63 $2.59 $2.62 $2.37 169,643
2020-06-02 $2.51 $2.55 $2.50 $2.55 $2.30 239,141
2020-06-01 $2.47 $2.53 $2.47 $2.51 $2.27 494,197
2020-05-29 $2.43 $2.47 $2.42 $2.44 $2.21 484,832
2020-05-28 $2.42 $2.44 $2.40 $2.42 $2.19 143,026
2020-05-27 $2.35 $2.36 $2.33 $2.36 $2.13 238,519
2020-05-26 $2.41 $2.41 $2.33 $2.36 $2.13 316,749
2020-05-22 $2.31 $2.35 $2.31 $2.33 $2.11 126,799
2020-05-21 $2.37 $2.38 $2.32 $2.32 $2.10 274,085
2020-05-20 $2.33 $2.38 $2.23 $2.32 $2.10 361,366
2020-05-19 $2.32 $2.32 $2.19 $2.27 $2.05 517,166
2020-05-18 $2.32 $2.37 $2.31 $2.35 $2.12 232,220
2020-05-15 $2.39 $2.39 $2.20 $2.29 $2.07 209,072
2020-05-14 $2.28 $2.35 $2.21 $2.29 $2.07 259,276
2020-05-13 $2.35 $2.38 $2.30 $2.30 $2.08 163,943
2020-05-12 $2.36 $2.36 $2.32 $2.34 $2.12 434,590
2020-05-11 $2.32 $2.40 $2.30 $2.31 $2.09 305,553
2020-05-08 $2.30 $2.40 $2.30 $2.31 $2.09 282,059
2020-05-07 $2.26 $2.39 $2.26 $2.30 $2.08 1,708,884
2020-05-06 $2.30 $2.30 $2.24 $2.26 $2.04 208,990
2020-05-05 $2.32 $2.35 $2.31 $2.31 $2.09 180,859
2020-05-04 $2.33 $2.36 $2.27 $2.31 $2.09 353,792
2020-05-01 $2.18 $2.35 $2.16 $2.33 $2.11 202,917
2020-04-30 $2.32 $2.36 $2.27 $2.31 $2.09 399,211
2020-04-29 $2.22 $2.24 $2.19 $2.22 $2.01 214,028
2020-04-28 $2.19 $2.23 $2.15 $2.17 $1.96 271,998
2020-04-27 $2.17 $2.20 $2.14 $2.18 $1.97 380,155
2020-04-24 $2.16 $2.20 $2.15 $2.17 $1.96 204,613
2020-04-23 $2.20 $2.25 $2.19 $2.20 $1.99 332,990
2020-04-22 $2.21 $2.28 $2.17 $2.19 $1.98 190,113
2020-04-21 $2.21 $2.23 $2.18 $2.20 $1.99 461,187
2020-04-20 $2.31 $2.34 $2.27 $2.28 $2.06 483,081
2020-04-17 $2.35 $2.35 $2.30 $2.35 $2.12 300,238
2020-04-16 $2.46 $2.47 $2.38 $2.41 $2.11 478,935
2020-04-15 $2.46 $2.58 $2.44 $2.55 $2.23 266,134
2020-04-14 $2.42 $2.50 $2.41 $2.49 $2.18 735,950
2020-04-13 $2.34 $2.45 $2.34 $2.43 $2.13 620,125
2020-04-09 $2.39 $2.48 $2.39 $2.43 $2.13 268,133
2020-04-08 $2.41 $2.44 $2.36 $2.41 $2.11 1,716,066
2020-04-07 $2.45 $2.48 $2.42 $2.45 $2.15 8,264,370
2020-04-06 $2.36 $2.41 $2.33 $2.41 $2.11 1,448,402
2020-04-03 $2.32 $2.42 $2.28 $2.33 $2.04 310,927
2020-04-02 $2.32 $2.42 $2.32 $2.40 $2.10 619,060
2020-04-01 $2.31 $2.32 $2.25 $2.29 $2.01 243,714
2020-03-31 $2.39 $2.44 $2.35 $2.36 $2.07 389,031
2020-03-30 $2.35 $2.42 $2.34 $2.42 $2.12 931,259
2020-03-27 $2.30 $2.34 $2.23 $2.30 $2.02 274,128
2020-03-26 $2.30 $2.35 $2.26 $2.34 $2.05 257,579
2020-03-25 $2.29 $2.36 $2.25 $2.32 $2.03 235,780
2020-03-24 $2.29 $2.33 $2.20 $2.26 $1.98 475,788
2020-03-23 $2.30 $2.37 $2.26 $2.30 $2.02 332,043
2020-03-20 $2.27 $2.40 $2.27 $2.30 $2.02 303,024
2020-03-19 $2.25 $2.39 $2.24 $2.32 $2.03 279,679
2020-03-18 $2.26 $2.37 $2.08 $2.11 $1.85 473,726
2020-03-17 $2.06 $2.44 $2.05 $2.28 $2.00 1,009,714
2020-03-16 $1.86 $2.00 $1.85 $1.87 $1.64 896,286
2020-03-13 $2.10 $2.10 $1.95 $2.06 $1.80 391,867
2020-03-12 $2.13 $2.14 $1.99 $2.04 $1.79 598,953
2020-03-11 $2.33 $2.43 $2.22 $2.24 $1.96 587,638
2020-03-10 $2.36 $2.37 $2.28 $2.32 $2.03 624,579
2020-03-09 $2.37 $2.40 $2.29 $2.31 $2.02 285,391
2020-03-06 $2.45 $2.47 $2.43 $2.47 $2.16 363,506
2020-03-05 $2.47 $2.47 $2.43 $2.43 $2.13 359,512
2020-03-04 $2.57 $2.58 $2.53 $2.57 $2.25 332,421
2020-03-03 $2.52 $2.58 $2.49 $2.49 $2.18 883,372
2020-03-02 $2.49 $2.56 $2.48 $2.56 $2.24 435,040
2020-02-28 $2.48 $2.48 $2.41 $2.44 $2.14 411,504
2020-02-27 $2.60 $2.60 $2.51 $2.51 $2.20 318,040
2020-02-26 $2.65 $2.67 $2.61 $2.62 $2.30 444,653
2020-02-25 $2.70 $2.70 $2.63 $2.63 $2.30 438,175
2020-02-24 $2.74 $2.78 $2.71 $2.73 $2.39 194,430
2020-02-21 $2.75 $2.80 $2.75 $2.77 $2.43 273,289
2020-02-20 $2.79 $2.79 $2.76 $2.76 $2.42 237,868
2020-02-19 $2.76 $2.76 $2.75 $2.76 $2.42 212,884
2020-02-18 $2.76 $2.78 $2.75 $2.77 $2.43 987,010
2020-02-14 $2.76 $2.76 $2.72 $2.76 $2.42 792,983
2020-02-13 $2.74 $2.74 $2.72 $2.72 $2.38 189,524
2020-02-12 $2.70 $2.74 $2.70 $2.74 $2.40 328,725
2020-02-11 $2.73 $2.74 $2.71 $2.73 $2.39 306,849
2020-02-10 $2.73 $2.74 $2.71 $2.72 $2.38 321,745
2020-02-07 $2.76 $2.76 $2.73 $2.75 $2.41 129,300
2020-02-06 $2.77 $2.77 $2.75 $2.75 $2.41 215,888
2020-02-05 $2.77 $2.78 $2.75 $2.75 $2.41 150,214
2020-02-04 $2.80 $2.80 $2.77 $2.77 $2.43 266,906
2020-02-03 $2.83 $2.85 $2.81 $2.82 $2.47 207,501
2020-01-31 $2.81 $2.86 $2.81 $2.82 $2.47 334,046
2020-01-30 $2.83 $2.87 $2.83 $2.85 $2.50 237,256
2020-01-29 $2.81 $2.85 $2.81 $2.85 $2.50 255,659
2020-01-28 $3.00 $3.03 $2.99 $3.02 $2.65 229,450
2020-01-27 $2.96 $2.99 $2.96 $2.97 $2.60 269,114
2020-01-24 $3.05 $3.06 $3.00 $3.03 $2.65 605,518
2020-01-23 $3.06 $3.08 $3.04 $3.06 $2.68 150,456
2020-01-22 $3.09 $3.13 $3.08 $3.10 $2.72 145,927
2020-01-21 $3.12 $3.12 $3.10 $3.12 $2.73 307,757
2020-01-17 $3.08 $3.10 $3.08 $3.10 $2.72 168,183
2020-01-16 $3.07 $3.08 $3.05 $3.08 $2.70 267,503
2020-01-15 $3.02 $3.03 $3.02 $3.03 $2.65 138,706
2020-01-14 $3.02 $3.03 $3.01 $3.02 $2.65 142,038
2020-01-13 $2.99 $3.02 $2.98 $3.02 $2.65 163,400
2020-01-10 $2.99 $3.03 $2.98 $3.00 $2.63 112,271
2020-01-09 $2.99 $3.01 $2.99 $3.01 $2.64 144,705
2020-01-08 $2.97 $2.98 $2.94 $2.97 $2.60 125,482
2020-01-07 $3.00 $3.00 $2.96 $2.99 $2.62 112,539
2020-01-06 $2.97 $2.99 $2.97 $2.99 $2.62 123,067
2020-01-03 $2.99 $2.99 $2.96 $2.97 $2.60 86,814
2020-01-02 $2.99 $3.00 $2.97 $2.98 $2.61 135,700
2019-12-31 $2.96 $3.04 $2.94 $3.00 $2.63 121,434
2019-12-30 $2.97 $3.01 $2.96 $2.96 $2.59 174,726
2019-12-27 $2.97 $2.99 $2.95 $2.98 $2.61 123,715
2019-12-26 $2.96 $2.98 $2.96 $2.98 $2.61 132,675
2019-12-24 $2.98 $2.98 $2.95 $2.97 $2.60 112,494
2019-12-23 $2.96 $3.02 $2.96 $2.99 $2.62 789,418
2019-12-20 $2.98 $3.05 $2.97 $3.02 $2.65 1,443,957
2019-12-19 $2.96 $3.00 $2.96 $2.99 $2.62 163,089
2019-12-18 $2.95 $2.96 $2.94 $2.95 $2.58 168,127
2019-12-17 $2.96 $2.98 $2.94 $2.95 $2.58 255,644
2019-12-16 $2.95 $2.97 $2.95 $2.95 $2.58 221,591
2019-12-13 $2.95 $2.96 $2.92 $2.95 $2.58 137,897
2019-12-12 $2.95 $2.97 $2.92 $2.97 $2.60 130,135
2019-12-11 $3.02 $3.04 $3.01 $3.02 $2.65 126,572
2019-12-10 $3.04 $3.06 $3.03 $3.06 $2.68 238,055
2019-12-09 $3.07 $3.10 $3.06 $3.07 $2.69 114,517
2019-12-06 $3.08 $3.10 $3.07 $3.08 $2.70 146,983
2019-12-05 $3.08 $3.11 $3.06 $3.08 $2.70 236,846
2019-12-04 $3.04 $3.09 $3.04 $3.07 $2.69 150,084
2019-12-03 $3.04 $3.08 $3.04 $3.08 $2.70 157,959
2019-12-02 $3.07 $3.08 $3.05 $3.07 $2.69 102,306
2019-11-29 $3.13 $3.16 $3.11 $3.12 $2.73 109,534
2019-11-27 $3.15 $3.19 $3.15 $3.18 $2.79 229,925
2019-11-26 $3.13 $3.16 $3.12 $3.16 $2.77 520,597
2019-11-25 $3.10 $3.11 $3.08 $3.11 $2.72 144,650
2019-11-22 $3.11 $3.13 $3.10 $3.12 $2.73 66,361
2019-11-21 $3.11 $3.11 $3.10 $3.11 $2.72 193,296
2019-11-20 $3.13 $3.13 $3.09 $3.10 $2.72 236,340
2019-11-19 $3.10 $3.12 $3.10 $3.12 $2.73 130,131
2019-11-18 $3.11 $3.15 $3.09 $3.14 $2.75 220,895
2019-11-15 $3.14 $3.15 $3.12 $3.13 $2.74 73,765
2019-11-14 $3.10 $3.14 $3.10 $3.13 $2.74 116,364
2019-11-13 $3.17 $3.18 $3.15 $3.17 $2.78 98,498
2019-11-12 $3.16 $3.17 $3.15 $3.16 $2.77 110,495
2019-11-11 $3.12 $3.13 $3.10 $3.12 $2.73 142,631
2019-11-08 $3.12 $3.12 $3.09 $3.11 $2.72 57,888
2019-11-07 $3.09 $3.10 $3.06 $3.10 $2.72 84,883
2019-11-06 $3.09 $3.12 $3.09 $3.10 $2.71 104,059
2019-11-05 $3.09 $3.12 $3.09 $3.10 $2.72 98,664
2019-11-04 $3.13 $3.14 $3.09 $3.10 $2.72 151,748
2019-11-01 $3.12 $3.13 $3.09 $3.11 $2.72 67,713
2019-10-31 $3.12 $3.14 $3.10 $3.14 $2.75 114,564
2019-10-30 $3.11 $3.13 $3.08 $3.12 $2.73 386,943
2019-10-29 $3.12 $3.12 $3.07 $3.10 $2.72 662,597
2019-10-28 $3.23 $3.25 $3.21 $3.24 $2.84 89,802
2019-10-25 $3.25 $3.26 $3.23 $3.26 $2.86 73,830
2019-10-24 $3.22 $3.24 $3.20 $3.23 $2.83 83,534
2019-10-23 $3.27 $3.32 $3.27 $3.32 $2.91 83,671
2019-10-22 $3.30 $3.31 $3.28 $3.29 $2.88 51,284
2019-10-21 $3.32 $3.32 $3.29 $3.31 $2.90 176,341
2019-10-18 $3.32 $3.35 $3.31 $3.35 $2.94 109,864
2019-10-17 $3.31 $3.34 $3.30 $3.31 $2.90 111,066
2019-10-16 $3.27 $3.31 $3.26 $3.27 $2.87 80,011
2019-10-15 $3.27 $3.30 $3.26 $3.28 $2.87 109,902
2019-10-14 $3.26 $3.29 $3.26 $3.28 $2.87 60,668
2019-10-11 $3.29 $3.30 $3.28 $3.28 $2.87 83,159
2019-10-10 $3.25 $3.27 $3.25 $3.26 $2.86 95,761
2019-10-09 $3.24 $3.26 $3.23 $3.26 $2.86 74,563
2019-10-08 $3.21 $3.22 $3.19 $3.19 $2.79 140,161
2019-10-07 $3.21 $3.22 $3.18 $3.18 $2.79 66,213
2019-10-04 $3.16 $3.20 $3.16 $3.20 $2.80 76,111
2019-10-03 $3.13 $3.17 $3.11 $3.14 $2.75 77,424
2019-10-02 $3.15 $3.15 $3.11 $3.13 $2.74 67,175
2019-10-01 $3.12 $3.13 $3.08 $3.09 $2.71 83,980
2019-09-30 $3.16 $3.16 $3.14 $3.16 $2.77 192,473
2019-09-27 $3.19 $3.20 $3.16 $3.19 $2.79 70,802
2019-09-26 $3.18 $3.20 $3.18 $3.20 $2.80 119,799
2019-09-25 $3.16 $3.16 $3.12 $3.15 $2.76 127,943
2019-09-24 $3.17 $3.19 $3.16 $3.18 $2.79 117,197
2019-09-23 $3.18 $3.18 $3.15 $3.17 $2.78 187,802
2019-09-20 $3.17 $3.18 $3.15 $3.15 $2.76 81,496
2019-09-19 $3.16 $3.18 $3.15 $3.16 $2.77 69,417
2019-09-18 $3.09 $3.14 $3.09 $3.11 $2.72 128,821
2019-09-17 $3.08 $3.12 $3.08 $3.11 $2.72 103,138
2019-09-16 $3.08 $3.10 $3.06 $3.10 $2.72 67,653
2019-09-13 $3.07 $3.11 $3.03 $3.06 $2.68 122,910
2019-09-12 $3.10 $3.15 $3.08 $3.11 $2.72 66,056
2019-09-11 $3.05 $3.08 $3.04 $3.08 $2.70 71,662
2019-09-10 $3.04 $3.08 $3.03 $3.05 $2.67 118,276
2019-09-09 $3.13 $3.19 $3.13 $3.17 $2.78 67,632
2019-09-06 $3.12 $3.18 $3.12 $3.13 $2.74 86,590
2019-09-05 $3.22 $3.25 $3.22 $3.25 $2.84 58,046
2019-09-04 $3.22 $3.25 $3.22 $3.25 $2.85 179,818
2019-09-03 $3.19 $3.22 $3.18 $3.21 $2.81 119,686
2019-08-30 $3.20 $3.22 $3.19 $3.20 $2.80 75,387
2019-08-29 $3.19 $3.21 $3.18 $3.20 $2.80 75,433
2019-08-28 $3.14 $3.16 $3.12 $3.14 $2.75 128,327
2019-08-27 $3.12 $3.14 $3.10 $3.12 $2.73 302,878
2019-08-26 $3.08 $3.10 $3.05 $3.09 $2.71 100,832
2019-08-23 $3.07 $3.12 $3.04 $3.04 $2.66 75,044
2019-08-22 $3.05 $3.07 $3.04 $3.06 $2.68 78,819
2019-08-21 $3.05 $3.10 $3.05 $3.05 $2.67 132,263
2019-08-20 $3.10 $3.11 $3.06 $3.08 $2.70 83,098
2019-08-19 $3.10 $3.11 $3.08 $3.11 $2.72 78,211
2019-08-16 $3.08 $3.12 $3.08 $3.11 $2.72 88,275
2019-08-15 $3.06 $3.09 $3.04 $3.06 $2.68 170,853
2019-08-14 $3.03 $3.06 $3.03 $3.04 $2.66 89,667
2019-08-13 $3.06 $3.09 $3.05 $3.07 $2.69 69,041
2019-08-12 $3.02 $3.09 $3.02 $3.02 $2.65 65,118
2019-08-09 $3.05 $3.08 $3.02 $3.05 $2.67 67,592
2019-08-08 $3.06 $3.09 $3.02 $3.06 $2.68 103,547
2019-08-07 $3.03 $3.06 $3.03 $3.05 $2.67 60,840
2019-08-06 $3.05 $3.08 $3.04 $3.08 $2.70 108,439
2019-08-05 $3.06 $3.07 $3.02 $3.02 $2.61 77,067
2019-08-02 $3.03 $3.06 $3.02 $3.04 $2.63 102,571
2019-08-01 $2.97 $2.99 $2.91 $2.91 $2.52 96,527
2019-07-31 $2.97 $2.97 $2.91 $2.91 $2.52 73,140
2019-07-30 $2.97 $2.98 $2.93 $2.95 $2.55 122,962
2019-07-29 $3.00 $3.02 $3.00 $3.02 $2.61 58,555
2019-07-26 $2.88 $2.94 $2.88 $2.92 $2.53 54,724
2019-07-25 $2.96 $2.98 $2.93 $2.95 $2.55 59,757
2019-07-24 $2.99 $3.00 $2.97 $2.99 $2.59 68,879
2019-07-23 $2.93 $2.94 $2.90 $2.93 $2.54 75,278
2019-07-22 $2.96 $2.96 $2.93 $2.95 $2.55 77,575
2019-07-19 $2.97 $2.99 $2.96 $2.97 $2.57 45,848
2019-07-18 $3.00 $3.02 $2.98 $3.02 $2.61 84,741
2019-07-17 $2.97 $2.99 $2.95 $2.98 $2.57 54,012
2019-07-16 $2.97 $2.99 $2.96 $2.97 $2.57 87,073
2019-07-15 $3.04 $3.04 $3.00 $3.01 $2.61 134,222
2019-07-12 $3.05 $3.06 $3.02 $3.05 $2.64 3,060,789
2019-07-11 $3.03 $3.05 $3.01 $3.05 $2.64 1,019,160
2019-07-10 $3.03 $3.05 $3.01 $3.03 $2.62 67,654
2019-07-09 $3.04 $3.06 $3.01 $3.05 $2.64 46,351
2019-07-08 $3.04 $3.04 $2.99 $3.01 $2.61 29,473
2019-07-05 $3.01 $3.04 $3.01 $3.04 $2.63 103,485
2019-07-03 $3.06 $3.07 $3.04 $3.07 $2.66 27,502
2019-07-02 $3.05 $3.06 $3.04 $3.04 $2.63 49,187
2019-07-01 $3.04 $3.06 $3.04 $3.06 $2.65 41,150
2019-06-28 $3.07 $3.10 $3.06 $3.07 $2.66 37,717
2019-06-27 $3.14 $3.14 $3.09 $3.09 $2.67 42,805
2019-06-26 $3.14 $3.16 $3.12 $3.16 $2.73 73,931
2019-06-25 $3.12 $3.17 $3.12 $3.15 $2.73 118,069
2019-06-24 $3.20 $3.22 $3.18 $3.20 $2.77 74,261
2019-06-21 $3.16 $3.21 $3.16 $3.19 $2.76 51,723
2019-06-20 $3.22 $3.22 $3.18 $3.21 $2.78 59,513
2019-06-19 $3.19 $3.21 $3.18 $3.21 $2.78 46,866
2019-06-18 $3.18 $3.20 $3.17 $3.20 $2.77 52,584
2019-06-17 $3.16 $3.18 $3.15 $3.17 $2.74 99,571
2019-06-14 $3.20 $3.22 $3.18 $3.20 $2.77 119,264
2019-06-13 $3.26 $3.27 $3.23 $3.25 $2.81 210,842
2019-06-12 $3.24 $3.27 $3.24 $3.27 $2.83 236,423
2019-06-11 $3.20 $3.22 $3.20 $3.22 $2.78 159,325
2019-06-10 $3.21 $3.23 $3.21 $3.22 $2.79 63,547
2019-06-07 $3.20 $3.22 $3.20 $3.22 $2.79 55,090
2019-06-06 $3.15 $3.19 $3.15 $3.18 $2.75 506,671
2019-06-05 $3.15 $3.18 $3.13 $3.17 $2.74 122,415
2019-06-04 $3.07 $3.15 $3.07 $3.12 $2.70 130,574
2019-06-03 $3.04 $3.06 $3.03 $3.04 $2.63 59,028
2019-05-31 $2.99 $3.02 $2.99 $3.01 $2.61 150,965
2019-05-30 $2.96 $2.98 $2.96 $2.97 $2.57 106,316
2019-05-29 $2.94 $2.98 $2.93 $2.96 $2.56 66,813
2019-05-28 $2.99 $3.09 $2.98 $2.99 $2.59 70,461
2019-05-24 $3.00 $3.00 $2.96 $2.98 $2.58 34,055
2019-05-23 $2.93 $3.00 $2.93 $2.95 $2.55 34,520
2019-05-22 $2.98 $3.00 $2.98 $3.00 $2.60 51,454
2019-05-21 $2.99 $3.02 $2.98 $3.01 $2.61 46,342
2019-05-20 $2.96 $3.01 $2.96 $2.99 $2.59 23,864
2019-05-17 $2.92 $3.02 $2.91 $2.94 $2.54 58,083
2019-05-16 $2.92 $3.03 $2.92 $2.93 $2.54 49,399
2019-05-15 $2.92 $2.94 $2.91 $2.94 $2.54 93,399
2019-05-14 $2.95 $2.97 $2.94 $2.95 $2.55 124,932
2019-05-13 $2.95 $2.98 $2.92 $2.92 $2.53 73,638
2019-05-10 $3.01 $3.02 $2.98 $2.99 $2.59 255,316
2019-05-09 $3.02 $3.04 $3.01 $3.02 $2.61 50,163
2019-05-08 $3.03 $3.05 $3.01 $3.05 $2.64 289,021
2019-05-07 $3.02 $3.03 $3.00 $3.01 $2.61 66,063
2019-05-06 $2.95 $3.02 $2.95 $3.02 $2.61 41,316
2019-05-03 $2.99 $3.00 $2.97 $2.98 $2.58 82,537
2019-05-02 $2.99 $3.03 $2.98 $3.03 $2.62 70,335
2019-05-01 $3.03 $3.06 $3.01 $3.01 $2.61 85,448
2019-04-30 $3.02 $3.07 $3.01 $3.07 $2.66 108,869
2019-04-29 $2.99 $3.02 $2.98 $2.98 $2.58 44,478
2019-04-26 $3.05 $3.06 $3.02 $3.02 $2.61 272,966
2019-04-25 $2.97 $2.99 $2.96 $2.98 $2.58 71,787
2019-04-24 $3.01 $3.03 $3.00 $3.02 $2.61 246,387
2019-04-23 $3.06 $3.07 $3.04 $3.06 $2.65 41,382
2019-04-22 $3.08 $3.11 $3.08 $3.10 $2.68 68,343
2019-04-18 $3.08 $3.11 $3.08 $3.11 $2.69 46,141
2019-04-17 $3.11 $3.13 $3.10 $3.12 $2.70 46,209
2019-04-16 $3.11 $3.14 $3.10 $3.11 $2.69 65,307
2019-04-15 $3.11 $3.12 $3.10 $3.11 $2.69 76,566
2019-04-12 $3.09 $3.09 $3.07 $3.09 $2.67 56,560
2019-04-11 $3.21 $3.22 $3.19 $3.20 $2.70 47,401
2019-04-10 $3.17 $3.21 $3.17 $3.20 $2.70 63,723
2019-04-09 $3.11 $3.16 $3.10 $3.13 $2.65 38,851
2019-04-08 $3.10 $3.11 $3.08 $3.10 $2.62 51,627
2019-04-05 $3.12 $3.14 $3.10 $3.12 $2.64 148,757
2019-04-04 $3.13 $3.14 $3.12 $3.13 $2.65 76,134
2019-04-03 $3.13 $3.15 $3.09 $3.15 $2.66 66,669
2019-04-02 $3.09 $3.15 $3.08 $3.11 $2.63 38,477
2019-04-01 $3.09 $3.12 $3.08 $3.11 $2.63 61,191
2019-03-29 $3.11 $3.15 $3.10 $3.14 $2.65 63,442
2019-03-28 $3.10 $3.13 $3.08 $3.11 $2.63 102,765
2019-03-27 $3.15 $3.16 $3.13 $3.16 $2.67 217,439
2019-03-26 $3.20 $3.21 $3.13 $3.16 $2.67 82,472
2019-03-25 $3.20 $3.21 $3.17 $3.19 $2.70 57,773
2019-03-22 $3.16 $3.19 $3.15 $3.17 $2.68 84,829
2019-03-21 $3.17 $3.22 $3.17 $3.21 $2.71 117,556
2019-03-20 $3.17 $3.22 $3.16 $3.21 $2.71 44,758
2019-03-19 $3.18 $3.18 $3.16 $3.17 $2.68 94,334
2019-03-18 $3.16 $3.18 $3.15 $3.17 $2.68 48,748
2019-03-15 $3.13 $3.15 $3.12 $3.14 $2.65 45,321
2019-03-14 $3.08 $3.11 $3.08 $3.08 $2.60 78,721
2019-03-13 $3.07 $3.10 $3.06 $3.08 $2.60 54,848
2019-03-12 $3.05 $3.08 $3.05 $3.08 $2.60 99,773
2019-03-11 $3.06 $3.09 $3.06 $3.09 $2.61 30,431
2019-03-08 $3.06 $3.09 $3.05 $3.08 $2.60 70,674
2019-03-07 $3.00 $3.03 $2.99 $3.01 $2.54 42,428
2019-03-06 $2.97 $2.99 $2.96 $2.98 $2.51 87,994
2019-03-05 $2.98 $2.99 $2.96 $2.97 $2.51 109,500
2019-03-04 $3.05 $3.06 $3.02 $3.04 $2.57 29,986
2019-03-01 $3.06 $3.06 $3.02 $3.03 $2.56 50,769
2019-02-28 $3.03 $3.06 $3.03 $3.06 $2.59 78,194
2019-02-27 $3.09 $3.09 $3.06 $3.08 $2.60 46,472
2019-02-26 $3.05 $3.09 $3.05 $3.08 $2.60 71,724
2019-02-25 $3.06 $3.09 $3.06 $3.08 $2.60 109,103
2019-02-22 $3.07 $3.10 $3.06 $3.09 $2.61 67,168
2019-02-21 $3.07 $3.09 $3.05 $3.07 $2.59 54,000
2019-02-20 $3.05 $3.08 $3.04 $3.08 $2.60 73,250
2019-02-19 $3.06 $3.07 $3.04 $3.06 $2.59 251,404
2019-02-15 $3.03 $3.09 $3.02 $3.04 $2.57 28,322
2019-02-14 $3.00 $3.05 $3.00 $3.03 $2.56 85,255
2019-02-13 $3.02 $3.04 $3.00 $3.02 $2.55 29,812
2019-02-12 $3.01 $3.02 $3.00 $3.00 $2.54 58,832
2019-02-11 $3.00 $3.00 $2.96 $2.96 $2.50 46,204
2019-02-08 $2.99 $3.03 $2.99 $3.02 $2.55 32,971
2019-02-07 $3.03 $3.03 $3.00 $3.02 $2.55 729,698
2019-02-06 $3.06 $3.06 $3.01 $3.04 $2.57 387,725
2019-02-05 $3.08 $3.11 $3.07 $3.08 $2.60 65,560
2019-02-04 $3.05 $3.08 $3.04 $3.08 $2.60 60,088
2019-02-01 $3.07 $3.13 $3.07 $3.09 $2.61 99,983
2019-01-31 $3.04 $3.08 $3.03 $3.05 $2.58 160,922
2019-01-30 $2.81 $2.89 $2.77 $2.88 $2.43 64,840
2019-01-29 $2.83 $2.86 $2.81 $2.84 $2.40 185,943
2019-01-28 $2.88 $2.88 $2.85 $2.87 $2.43 152,616
2019-01-25 $2.80 $2.85 $2.80 $2.83 $2.39 51,641
2019-01-24 $2.79 $2.80 $2.76 $2.76 $2.33 206,283
2019-01-23 $2.81 $2.85 $2.79 $2.81 $2.38 474,685
2019-01-22 $2.81 $2.82 $2.78 $2.78 $2.35 142,323
2019-01-18 $2.84 $2.86 $2.83 $2.85 $2.41 128,942
2019-01-17 $2.82 $2.84 $2.80 $2.80 $2.37 1,060,506
2019-01-16 $2.79 $2.83 $2.78 $2.79 $2.36 83,412
2019-01-15 $2.81 $2.81 $2.78 $2.79 $2.36 162,144
2019-01-14 $2.82 $2.83 $2.79 $2.80 $2.37 230,740
2019-01-11 $2.86 $2.88 $2.84 $2.85 $2.41 270,358
2019-01-10 $2.84 $2.86 $2.82 $2.84 $2.40 57,511
2019-01-09 $2.81 $2.85 $2.81 $2.84 $2.40 87,306
2019-01-08 $2.84 $2.85 $2.81 $2.84 $2.40 97,307
2019-01-07 $2.87 $2.90 $2.87 $2.89 $2.44 157,726
2019-01-04 $2.88 $2.92 $2.88 $2.91 $2.46 191,973
2019-01-03 $2.85 $2.90 $2.85 $2.88 $2.43 135,786
2019-01-02 $2.85 $2.86 $2.84 $2.86 $2.41 61,707
2018-12-31 $2.88 $2.89 $2.86 $2.88 $2.43 195,391
2018-12-28 $2.85 $2.85 $2.83 $2.85 $2.41 103,679
2018-12-27 $2.79 $2.84 $2.76 $2.84 $2.40 290,008
2018-12-26 $2.80 $2.85 $2.76 $2.84 $2.40 153,136
2018-12-24 $2.80 $2.83 $2.78 $2.79 $2.36 127,199
2018-12-21 $2.87 $2.88 $2.80 $2.80 $2.37 121,624
2018-12-20 $2.86 $2.88 $2.84 $2.87 $2.43 114,343
2018-12-19 $2.93 $2.95 $2.87 $2.89 $2.44 193,371
2018-12-18 $2.92 $2.94 $2.89 $2.89 $2.44 157,069
2018-12-17 $2.94 $2.95 $2.89 $2.90 $2.45 140,275
2018-12-14 $2.89 $2.93 $2.89 $2.89 $2.44 104,004
2018-12-13 $2.89 $2.90 $2.85 $2.88 $2.43 231,850
2018-12-12 $2.94 $2.97 $2.93 $2.95 $2.49 132,440
2018-12-11 $2.91 $2.92 $2.85 $2.88 $2.43 416,140
2018-12-10 $2.91 $2.91 $2.86 $2.89 $2.44 140,274
2018-12-07 $2.94 $2.95 $2.91 $2.93 $2.48 7,313,745
2018-12-06 $2.93 $2.93 $2.86 $2.91 $2.46 932,909
2018-12-04 $2.96 $2.97 $2.91 $2.92 $2.47 145,600
2018-12-03 $2.93 $2.94 $2.91 $2.93 $2.48 142,367
2018-11-30 $2.91 $2.93 $2.90 $2.92 $2.47 122,651
2018-11-29 $2.85 $2.86 $2.82 $2.86 $2.42 100,165
2018-11-28 $2.80 $2.90 $2.80 $2.88 $2.43 141,903
2018-11-27 $2.79 $2.80 $2.77 $2.80 $2.37 119,988
2018-11-26 $2.71 $2.83 $2.71 $2.82 $2.38 206,937
2018-11-23 $2.66 $2.72 $2.64 $2.66 $2.25 175,767
2018-11-21 $2.67 $2.69 $2.64 $2.65 $2.24 120,466
2018-11-20 $2.66 $2.66 $2.62 $2.63 $2.22 66,104
2018-11-19 $2.73 $2.73 $2.68 $2.70 $2.28 108,388
2018-11-16 $2.66 $2.71 $2.66 $2.70 $2.28 57,146
2018-11-15 $2.66 $2.70 $2.65 $2.69 $2.27 50,925
2018-11-14 $2.71 $2.73 $2.69 $2.72 $2.30 98,594
2018-11-13 $2.67 $2.68 $2.65 $2.66 $2.25 407,279
2018-11-12 $2.64 $2.65 $2.61 $2.63 $2.22 136,189
2018-11-09 $2.67 $2.68 $2.64 $2.66 $2.25 625,165
2018-11-08 $2.68 $2.71 $2.65 $2.67 $2.26 338,294
2018-11-07 $2.77 $2.78 $2.68 $2.70 $2.28 2,782,804
2018-11-06 $2.73 $2.74 $2.71 $2.73 $2.31 170,139
2018-11-05 $2.72 $2.75 $2.72 $2.75 $2.32 384,157
2018-11-02 $2.71 $2.72 $2.68 $2.71 $2.29 97,524
2018-11-01 $2.75 $2.76 $2.70 $2.75 $2.32 106,945
2018-10-31 $2.66 $2.69 $2.65 $2.67 $2.26 93,332
2018-10-30 $2.64 $2.67 $2.64 $2.67 $2.26 102,144
2018-10-29 $2.66 $2.67 $2.61 $2.63 $2.22 149,569
2018-10-26 $2.62 $2.65 $2.60 $2.64 $2.23 75,195
2018-10-25 $2.69 $2.72 $2.69 $2.71 $2.29 185,598
2018-10-24 $2.76 $2.77 $2.71 $2.71 $2.29 48,121
2018-10-23 $2.68 $2.73 $2.68 $2.72 $2.30 375,342
2018-10-22 $2.73 $2.76 $2.73 $2.76 $2.33 105,750
2018-10-19 $2.75 $2.79 $2.74 $2.78 $2.35 55,782
2018-10-18 $2.75 $2.76 $2.71 $2.74 $2.32 108,364
2018-10-17 $2.73 $2.75 $2.72 $2.75 $2.32 83,177
2018-10-16 $2.70 $2.71 $2.68 $2.70 $2.28 131,307
2018-10-15 $2.63 $2.70 $2.63 $2.68 $2.27 319,996
2018-10-12 $2.63 $2.63 $2.56 $2.59 $2.19 289,776
2018-10-11 $2.67 $2.69 $2.65 $2.67 $2.26 118,642
2018-10-10 $2.66 $2.69 $2.64 $2.66 $2.25 113,319
2018-10-09 $2.55 $2.60 $2.55 $2.58 $2.18 171,958
2018-10-08 $2.57 $2.60 $2.57 $2.59 $2.19 32,886
2018-10-05 $2.60 $2.62 $2.58 $2.61 $2.21 74,909
2018-10-04 $2.60 $2.61 $2.57 $2.60 $2.20 106,528
2018-10-03 $2.60 $2.63 $2.60 $2.61 $2.21 132,719
2018-10-02 $2.57 $2.60 $2.57 $2.60 $2.20 252,648
2018-10-01 $2.63 $2.65 $2.60 $2.63 $2.22 494,647
2018-09-28 $2.62 $2.64 $2.60 $2.60 $2.20 284,395
2018-09-27 $2.70 $2.73 $2.69 $2.70 $2.28 39,341
2018-09-26 $2.67 $2.70 $2.66 $2.69 $2.27 111,287
2018-09-25 $2.71 $2.72 $2.69 $2.70 $2.28 76,140
2018-09-24 $2.69 $2.72 $2.67 $2.67 $2.26 71,064
2018-09-21 $2.69 $2.74 $2.69 $2.71 $2.29 138,239
2018-09-20 $2.70 $2.70 $2.67 $2.70 $2.28 468,403
2018-09-19 $2.64 $2.66 $2.63 $2.64 $2.23 1,246,938
2018-09-18 $2.64 $2.68 $2.64 $2.67 $2.26 154,322
2018-09-17 $2.61 $2.66 $2.61 $2.64 $2.23 164,925
2018-09-14 $2.66 $2.66 $2.59 $2.61 $2.21 593,995
2018-09-13 $2.65 $2.66 $2.64 $2.65 $2.24 85,302
2018-09-12 $2.59 $2.63 $2.59 $2.62 $2.21 95,249
2018-09-11 $2.59 $2.60 $2.56 $2.60 $2.19 197,810
2018-09-10 $2.61 $2.63 $2.60 $2.62 $2.21 232,101
2018-09-07 $2.58 $2.59 $2.56 $2.57 $2.17 23,338
2018-09-06 $2.57 $2.58 $2.55 $2.56 $2.16 153,327
2018-09-05 $2.54 $2.59 $2.53 $2.56 $2.16 190,870
2018-09-04 $2.54 $2.57 $2.54 $2.55 $2.16 161,281
2018-08-31 $2.55 $2.60 $2.55 $2.56 $2.16 4,282,144
2018-08-30 $2.53 $2.58 $2.53 $2.58 $2.18 184,021
2018-08-29 $2.57 $2.63 $2.57 $2.63 $2.22 64,369
2018-08-28 $2.58 $2.61 $2.58 $2.59 $2.19 113,864
2018-08-27 $2.59 $2.63 $2.59 $2.62 $2.21 125,933
2018-08-24 $2.58 $2.62 $2.58 $2.60 $2.20 748,605
2018-08-23 $2.61 $2.62 $2.59 $2.61 $2.21 899,341
2018-08-22 $2.59 $2.65 $2.57 $2.64 $2.23 2,244,050
2018-08-21 $2.57 $2.59 $2.56 $2.58 $2.18 257,979
2018-08-20 $2.55 $2.56 $2.53 $2.55 $2.16 97,831
2018-08-17 $2.56 $2.59 $2.54 $2.58 $2.18 57,582
2018-08-16 $2.57 $2.61 $2.57 $2.59 $2.19 124,059
2018-08-15 $2.58 $2.60 $2.56 $2.59 $2.19 191,522
2018-08-14 $2.64 $2.65 $2.61 $2.62 $2.21 205,006
2018-08-13 $2.65 $2.66 $2.63 $2.64 $2.23 165,695
2018-08-10 $2.67 $2.68 $2.63 $2.65 $2.24 55,875
2018-08-09 $2.75 $2.77 $2.74 $2.74 $2.32 99,217
2018-08-08 $2.78 $2.80 $2.77 $2.79 $2.36 72,045
2018-08-07 $2.83 $2.84 $2.81 $2.81 $2.38 63,311
2018-08-06 $2.79 $2.81 $2.78 $2.79 $2.36 27,087
2018-08-03 $2.77 $2.80 $2.75 $2.79 $2.36 92,562
2018-08-02 $2.82 $2.84 $2.81 $2.83 $2.36 66,887
2018-08-01 $2.88 $2.89 $2.84 $2.88 $2.40 54,967
2018-07-31 $2.90 $2.93 $2.87 $2.89 $2.41 54,208
2018-07-30 $2.91 $2.94 $2.90 $2.92 $2.44 29,759
2018-07-27 $2.94 $2.94 $2.91 $2.94 $2.45 59,142
2018-07-26 $2.92 $2.92 $2.89 $2.89 $2.41 37,295
2018-07-25 $2.84 $2.88 $2.80 $2.88 $2.40 76,328
2018-07-24 $2.83 $2.84 $2.80 $2.82 $2.35 76,791
2018-07-23 $2.87 $2.87 $2.85 $2.87 $2.39 94,082
2018-07-20 $2.86 $2.88 $2.85 $2.86 $2.39 52,240
2018-07-19 $2.75 $2.86 $2.75 $2.77 $2.31 349,791
2018-07-18 $2.78 $2.78 $2.74 $2.76 $2.30 77,948
2018-07-17 $2.77 $2.78 $2.76 $2.77 $2.31 110,241
2018-07-16 $2.82 $2.85 $2.82 $2.84 $2.37 67,259
2018-07-13 $2.82 $2.84 $2.81 $2.84 $2.37 73,980
2018-07-12 $2.84 $2.86 $2.84 $2.86 $2.39 76,658
2018-07-11 $2.84 $2.85 $2.81 $2.82 $2.35 41,466
2018-07-10 $2.85 $2.87 $2.83 $2.87 $2.39 65,262
2018-07-09 $2.85 $2.87 $2.84 $2.86 $2.39 72,965
2018-07-06 $2.84 $2.85 $2.83 $2.85 $2.38 91,031
2018-07-05 $2.79 $2.79 $2.76 $2.78 $2.32 87,426
2018-07-03 $2.69 $2.72 $2.69 $2.71 $2.26 43,620
2018-07-02 $2.63 $2.64 $2.61 $2.62 $2.18 273,553
2018-06-29 $2.66 $2.69 $2.65 $2.68 $2.23 54,967
2018-06-28 $2.66 $2.67 $2.64 $2.67 $2.23 126,005
2018-06-27 $2.71 $2.72 $2.67 $2.68 $2.23 204,036
2018-06-26 $2.73 $2.73 $2.68 $2.69 $2.24 118,346
2018-06-25 $2.76 $2.77 $2.74 $2.75 $2.29 72,682
2018-06-22 $2.76 $2.78 $2.76 $2.77 $2.31 140,604
2018-06-21 $2.70 $2.72 $2.69 $2.71 $2.26 114,080
2018-06-20 $2.72 $2.73 $2.70 $2.71 $2.26 186,454
2018-06-19 $2.69 $2.73 $2.69 $2.73 $2.28 160,653
2018-06-18 $2.71 $2.72 $2.70 $2.72 $2.27 417,150
2018-06-15 $2.71 $2.75 $2.71 $2.74 $2.28 141,690
2018-06-14 $2.76 $2.77 $2.74 $2.75 $2.29 93,236
2018-06-13 $2.78 $2.79 $2.76 $2.77 $2.31 112,092
2018-06-12 $2.81 $2.82 $2.80 $2.81 $2.34 149,811
2018-06-11 $2.80 $2.82 $2.78 $2.80 $2.33 99,827
2018-06-08 $2.76 $2.78 $2.74 $2.77 $2.31 89,242
2018-06-07 $2.78 $2.82 $2.78 $2.80 $2.33 172,809
2018-06-06 $2.71 $2.74 $2.71 $2.74 $2.28 137,382
2018-06-05 $2.74 $2.75 $2.70 $2.72 $2.27 237,715
2018-06-04 $2.73 $2.73 $2.68 $2.71 $2.26 254,078
2018-06-01 $2.73 $2.73 $2.68 $2.70 $2.25 142,170
2018-05-31 $2.70 $2.82 $2.64 $2.68 $2.22 246,620
2018-05-30 $2.69 $2.69 $2.63 $2.67 $2.21 360,899
2018-05-29 $2.67 $2.68 $2.61 $2.63 $2.18 193,976
2018-05-25 $2.70 $2.72 $2.68 $2.72 $2.26 78,908
2018-05-24 $2.75 $2.75 $2.72 $2.74 $2.27 121,165
2018-05-23 $2.77 $2.78 $2.76 $2.78 $2.31 126,815
2018-05-22 $2.77 $2.81 $2.77 $2.80 $2.32 311,141
2018-05-21 $2.80 $2.82 $2.79 $2.80 $2.32 104,365
2018-05-18 $2.81 $2.83 $2.79 $2.79 $2.31 67,856
2018-05-17 $2.82 $2.85 $2.82 $2.85 $2.36 135,485
2018-05-16 $2.81 $2.83 $2.81 $2.82 $2.34 70,815
2018-05-15 $2.86 $2.87 $2.84 $2.85 $2.36 205,999
2018-05-14 $2.97 $2.97 $2.94 $2.96 $2.45 86,509
2018-05-11 $3.01 $3.01 $2.98 $3.00 $2.49 98,150
2018-05-10 $3.01 $3.03 $3.01 $3.03 $2.51 70,304
2018-05-09 $3.02 $3.05 $3.01 $3.04 $2.52 232,485
2018-05-08 $3.00 $3.04 $3.00 $3.03 $2.51 104,398
2018-05-07 $2.99 $3.00 $2.97 $3.00 $2.49 112,214
2018-05-04 $2.98 $3.01 $2.97 $3.00 $2.49 142,337
2018-05-03 $3.02 $3.03 $3.00 $3.02 $2.50 195,598
2018-05-02 $3.04 $3.05 $3.01 $3.02 $2.50 210,049
2018-05-01 $3.04 $3.05 $3.02 $3.03 $2.51 175,323
2018-04-30 $3.06 $3.07 $3.05 $3.06 $2.54 175,435
2018-04-27 $3.03 $3.05 $3.02 $3.04 $2.52 92,723
2018-04-26 $3.07 $3.12 $3.05 $3.11 $2.58 279,798
2018-04-25 $2.94 $2.99 $2.94 $2.98 $2.47 215,518
2018-04-24 $2.93 $2.94 $2.91 $2.92 $2.42 210,848
2018-04-23 $2.94 $2.95 $2.93 $2.94 $2.44 68,867
2018-04-20 $2.92 $2.94 $2.90 $2.92 $2.42 370,334
2018-04-19 $3.00 $3.02 $2.97 $3.00 $2.42 478,577
2018-04-18 $3.00 $3.02 $2.99 $3.00 $2.42 6,501,796
2018-04-17 $3.06 $3.13 $3.02 $3.03 $2.45 12,075,853
2018-04-16 $3.00 $3.08 $3.00 $3.04 $2.46 2,290,596
2018-04-13 $3.03 $3.03 $2.99 $3.00 $2.42 3,085,765
2018-04-12 $2.98 $3.01 $2.97 $3.00 $2.42 4,399,801
2018-04-11 $3.00 $3.01 $2.98 $2.99 $2.42 5,748,871
2018-04-10 $2.94 $2.97 $2.93 $2.96 $2.39 5,860,144
2018-04-09 $2.99 $2.99 $2.96 $2.96 $2.39 531,381
2018-04-06 $2.93 $2.95 $2.89 $2.90 $2.34 7,922,193
2018-04-05 $2.90 $2.91 $2.88 $2.91 $2.35 11,205,176
2018-04-04 $2.89 $2.93 $2.87 $2.89 $2.33 11,646,818
2018-04-03 $2.95 $2.95 $2.89 $2.91 $2.35 8,810,367
2018-04-02 $2.95 $2.97 $2.89 $2.91 $2.35 298,562
2018-03-29 $2.99 $3.00 $2.94 $2.99 $2.42 3,897,447
2018-03-28 $2.99 $3.05 $2.99 $3.03 $2.45 9,438,843
2018-03-27 $2.95 $2.97 $2.92 $2.94 $2.38 1,022,584
2018-03-26 $2.96 $2.96 $2.91 $2.95 $2.38 898,847
2018-03-23 $2.98 $2.98 $2.90 $2.92 $2.36 2,182,318
2018-03-22 $2.88 $2.93 $2.88 $2.91 $2.35 1,526,874
2018-03-21 $2.96 $2.97 $2.93 $2.96 $2.39 681,994
2018-03-20 $3.00 $3.00 $2.97 $2.99 $2.42 403,600
2018-03-19 $3.04 $3.06 $3.04 $3.05 $2.46 385,531
2018-03-16 $3.05 $3.08 $3.03 $3.07 $2.48 277,494
2018-03-15 $3.02 $3.07 $3.00 $3.05 $2.46 1,214,858
2018-03-14 $3.10 $3.10 $3.07 $3.08 $2.49 254,164
2018-03-13 $3.11 $3.12 $3.08 $3.09 $2.50 534,862
2018-03-12 $3.08 $3.12 $3.08 $3.12 $2.52 321,084
2018-03-09 $3.08 $3.12 $3.08 $3.11 $2.51 247,184
2018-03-08 $3.08 $3.10 $3.06 $3.09 $2.50 320,649
2018-03-07 $3.08 $3.11 $3.05 $3.10 $2.50 238,171
2018-03-06 $3.09 $3.13 $3.09 $3.11 $2.51 424,549
2018-03-05 $3.02 $3.07 $3.02 $3.07 $2.48 314,692
2018-03-02 $3.03 $3.06 $3.01 $3.05 $2.46 299,604
2018-03-01 $3.06 $3.08 $3.05 $3.07 $2.48 339,530
2018-02-28 $3.09 $3.11 $3.07 $3.08 $2.49 315,162
2018-02-27 $3.14 $3.15 $3.11 $3.13 $2.53 409,768
2018-02-26 $3.18 $3.23 $3.18 $3.22 $2.60 608,695
2018-02-23 $3.19 $3.20 $3.17 $3.20 $2.59 569,808
2018-02-22 $3.14 $3.16 $3.12 $3.14 $2.54 218,757
2018-02-21 $3.14 $3.17 $3.13 $3.13 $2.53 389,934
2018-02-20 $3.15 $3.17 $3.14 $3.16 $2.55 451,764
2018-02-16 $3.16 $3.18 $3.15 $3.16 $2.55 5,075,467
2018-02-15 $3.21 $3.21 $3.14 $3.18 $2.57 10,013,778
2018-02-14 $3.23 $3.26 $3.21 $3.23 $2.61 1,799,683
2018-02-13 $3.22 $3.24 $3.18 $3.21 $2.59 553,591
2018-02-12 $3.21 $3.23 $3.19 $3.20 $2.59 288,463
2018-02-09 $3.17 $3.17 $3.11 $3.15 $2.54 568,017
2018-02-08 $3.25 $3.26 $3.19 $3.19 $2.58 383,972
2018-02-07 $3.32 $3.33 $3.26 $3.26 $2.63 594,457
2018-02-06 $3.22 $3.29 $3.22 $3.28 $2.65 329,170
2018-02-05 $3.39 $3.40 $3.29 $3.30 $2.67 375,246
2018-02-02 $3.50 $3.52 $3.48 $3.49 $2.82 322,050
2018-02-01 $3.53 $3.56 $3.51 $3.56 $2.88 164,417
2018-01-31 $3.56 $3.56 $3.51 $3.55 $2.87 314,495
2018-01-30 $3.58 $3.58 $3.54 $3.57 $2.88 228,138
2018-01-29 $3.57 $3.59 $3.55 $3.59 $2.90 551,948
2018-01-26 $3.61 $3.64 $3.60 $3.64 $2.94 278,714
2018-01-25 $3.61 $3.63 $3.56 $3.58 $2.89 252,429
2018-01-24 $3.57 $3.60 $3.56 $3.59 $2.90 278,087
2018-01-23 $3.56 $3.59 $3.56 $3.59 $2.90 425,640
2018-01-22 $3.53 $3.57 $3.53 $3.56 $2.88 519,465
2018-01-19 $3.50 $3.52 $3.50 $3.51 $2.84 427,343
2018-01-18 $3.48 $3.49 $3.46 $3.49 $2.82 311,599
2018-01-17 $3.53 $3.54 $3.50 $3.54 $2.86 228,919
2018-01-16 $3.52 $3.56 $3.52 $3.54 $2.86 743,721
2018-01-12 $3.48 $3.51 $3.47 $3.51 $2.84 722,897
2018-01-11 $3.42 $3.45 $3.42 $3.44 $2.78 419,287
2018-01-10 $3.45 $3.47 $3.43 $3.45 $2.79 296,289
2018-01-09 $3.48 $3.50 $3.48 $3.48 $2.81 286,509
2018-01-08 $3.52 $3.54 $3.51 $3.54 $2.86 448,768
2018-01-05 $3.51 $3.54 $3.51 $3.54 $2.86 258,140
2018-01-04 $3.50 $3.54 $3.50 $3.54 $2.86 281,976
2018-01-03 $3.46 $3.51 $3.46 $3.49 $2.82 306,031
2018-01-02 $3.48 $3.54 $3.47 $3.53 $2.85 559,149
2017-12-29 $3.48 $3.52 $3.47 $3.50 $2.83 139,182
2017-12-28 $3.45 $3.50 $3.45 $3.49 $2.82 260,215
2017-12-27 $3.45 $3.47 $3.43 $3.46 $2.80 223,144
2017-12-26 $3.50 $3.50 $3.42 $3.46 $2.80 229,685
2017-12-22 $3.43 $3.47 $3.40 $3.43 $2.77 323,398
2017-12-21 $3.40 $3.49 $3.40 $3.44 $2.78 296,119
2017-12-20 $3.44 $3.45 $3.41 $3.42 $2.76 307,192
2017-12-19 $3.49 $3.49 $3.45 $3.46 $2.80 446,494
2017-12-18 $3.43 $3.46 $3.42 $3.46 $2.80 369,128
2017-12-15 $3.45 $3.45 $3.41 $3.44 $2.78 664,154
2017-12-14 $3.42 $3.43 $3.39 $3.41 $2.75 259,198
2017-12-13 $3.42 $3.44 $3.41 $3.43 $2.77 375,666
2017-12-12 $3.47 $3.48 $3.44 $3.47 $2.80 215,611
2017-12-11 $3.44 $3.49 $3.44 $3.47 $2.80 271,853
2017-12-08 $3.50 $3.50 $3.44 $3.47 $2.80 306,997
2017-12-07 $3.53 $3.59 $3.52 $3.54 $2.86 281,898
2017-12-06 $3.62 $3.64 $3.60 $3.61 $2.92 223,984
2017-12-05 $3.63 $3.64 $3.59 $3.59 $2.90 242,977
2017-12-04 $3.59 $3.62 $3.59 $3.62 $2.92 210,229
2017-12-01 $3.61 $3.64 $3.60 $3.64 $2.94 241,559
2017-11-30 $3.63 $3.67 $3.63 $3.66 $2.96 244,892
2017-11-29 $3.58 $3.61 $3.58 $3.60 $2.91 210,624
2017-11-28 $3.55 $3.58 $3.55 $3.56 $2.88 211,244
2017-11-27 $3.54 $3.59 $3.54 $3.55 $2.87 156,820
2017-11-24 $3.55 $3.55 $3.52 $3.53 $2.85 153,265
2017-11-22 $3.50 $3.54 $3.50 $3.53 $2.85 196,911
2017-11-21 $3.46 $3.49 $3.44 $3.48 $2.81 278,173
2017-11-20 $3.47 $3.51 $3.47 $3.49 $2.82 195,536
2017-11-17 $3.44 $3.48 $3.43 $3.47 $2.80 229,335
2017-11-16 $3.46 $3.50 $3.46 $3.48 $2.81 543,235
2017-11-15 $3.50 $3.53 $3.50 $3.51 $2.84 278,340
2017-11-14 $3.48 $3.52 $3.48 $3.51 $2.84 272,189
2017-11-13 $3.42 $3.45 $3.41 $3.45 $2.79 160,727
2017-11-10 $3.41 $3.45 $3.41 $3.44 $2.78 271,025
2017-11-09 $3.38 $3.45 $3.38 $3.45 $2.79 412,919
2017-11-08 $3.39 $3.45 $3.39 $3.43 $2.77 196,354
2017-11-07 $3.41 $3.42 $3.38 $3.42 $2.76 188,694
2017-11-06 $3.38 $3.42 $3.38 $3.41 $2.75 191,833
2017-11-03 $3.43 $3.45 $3.39 $3.41 $2.75 183,956
2017-11-02 $3.45 $3.45 $3.41 $3.45 $2.79 169,937
2017-11-01 $3.43 $3.46 $3.42 $3.45 $2.79 199,559
2017-10-31 $3.44 $3.47 $3.39 $3.42 $2.76 856,237
2017-10-30 $3.45 $3.47 $3.38 $3.40 $2.75 621,692
2017-10-27 $3.45 $3.49 $3.44 $3.46 $2.80 367,937
2017-10-26 $3.56 $3.56 $3.51 $3.52 $2.84 288,922
2017-10-25 $3.56 $3.57 $3.52 $3.56 $2.88 281,672
2017-10-24 $3.57 $3.57 $3.54 $3.56 $2.88 156,064
2017-10-23 $3.57 $3.59 $3.56 $3.56 $2.88 231,587
2017-10-20 $3.51 $3.53 $3.50 $3.53 $2.85 115,923
2017-10-19 $3.53 $3.57 $3.53 $3.55 $2.87 176,891
2017-10-18 $3.49 $3.54 $3.49 $3.53 $2.85 163,059
2017-10-17 $3.49 $3.52 $3.49 $3.52 $2.84 164,986
2017-10-16 $3.52 $3.53 $3.49 $3.52 $2.84 140,303
2017-10-13 $3.57 $3.57 $3.52 $3.54 $2.86 215,879
2017-10-12 $3.54 $3.56 $3.53 $3.54 $2.86 173,553
2017-10-11 $3.57 $3.59 $3.56 $3.57 $2.88 131,422
2017-10-10 $3.52 $3.54 $3.50 $3.53 $2.85 139,730
2017-10-09 $3.49 $3.50 $3.47 $3.49 $2.82 104,167
2017-10-06 $3.48 $3.49 $3.46 $3.49 $2.82 128,484
2017-10-05 $3.45 $3.47 $3.43 $3.44 $2.78 151,114
2017-10-04 $3.43 $3.45 $3.42 $3.44 $2.78 201,600
2017-10-03 $3.45 $3.47 $3.42 $3.44 $2.78 245,363
2017-10-02 $3.46 $3.46 $3.43 $3.45 $2.79 306,155
2017-09-29 $3.46 $3.48 $3.44 $3.45 $2.79 342,365
2017-09-28 $3.40 $3.41 $3.38 $3.41 $2.75 131,325
2017-09-27 $3.41 $3.44 $3.39 $3.42 $2.76 124,681
2017-09-26 $3.46 $3.47 $3.43 $3.46 $2.80 284,869
2017-09-25 $3.49 $3.49 $3.42 $3.44 $2.78 186,227
2017-09-22 $3.46 $3.46 $3.43 $3.44 $2.78 266,014
2017-09-21 $3.50 $3.55 $3.50 $3.55 $2.87 144,530
2017-09-20 $3.65 $3.66 $3.60 $3.62 $2.92 131,921
2017-09-19 $3.60 $3.64 $3.59 $3.63 $2.93 157,519
2017-09-18 $3.56 $3.59 $3.56 $3.59 $2.90 138,448
2017-09-15 $3.56 $3.57 $3.52 $3.55 $2.87 206,270
2017-09-14 $3.55 $3.59 $3.55 $3.59 $2.90 446,275
2017-09-13 $3.56 $3.57 $3.53 $3.56 $2.88 3,268,649
2017-09-12 $3.49 $3.52 $3.47 $3.51 $2.84 832,288
2017-09-11 $3.50 $3.50 $3.47 $3.49 $2.82 155,874
2017-09-08 $3.45 $3.49 $3.45 $3.49 $2.82 188,458
2017-09-07 $3.45 $3.48 $3.45 $3.45 $2.79 143,773
2017-09-06 $3.45 $3.47 $3.44 $3.44 $2.78 313,815
2017-09-05 $3.45 $3.47 $3.43 $3.47 $2.80 162,918
2017-09-01 $3.48 $3.48 $3.45 $3.48 $2.81 183,972
2017-08-31 $3.46 $3.50 $3.45 $3.50 $2.83 189,458
2017-08-30 $3.48 $3.49 $3.46 $3.48 $2.81 145,476
2017-08-29 $3.48 $3.50 $3.47 $3.49 $2.82 176,466
2017-08-28 $3.49 $3.50 $3.47 $3.48 $2.81 195,771
2017-08-25 $3.46 $3.50 $3.45 $3.48 $2.81 206,266
2017-08-24 $3.48 $3.48 $3.44 $3.46 $2.80 325,765
2017-08-23 $3.49 $3.50 $3.48 $3.49 $2.82 571,121
2017-08-22 $3.50 $3.51 $3.48 $3.51 $2.84 2,052,418
2017-08-21 $3.57 $3.58 $3.47 $3.50 $2.83 3,806,974
2017-08-18 $3.60 $3.62 $3.58 $3.61 $2.92 160,254
2017-08-17 $3.63 $3.66 $3.61 $3.63 $2.93 899,787
2017-08-16 $3.63 $3.64 $3.61 $3.64 $2.94 141,033
2017-08-15 $3.66 $3.67 $3.63 $3.65 $2.95 552,808
2017-08-14 $3.65 $3.68 $3.63 $3.65 $2.95 209,242
2017-08-11 $3.65 $3.65 $3.61 $3.64 $2.94 139,500
2017-08-10 $3.68 $3.68 $3.65 $3.68 $2.97 163,081
2017-08-09 $3.69 $3.70 $3.67 $3.70 $2.96 228,301
2017-08-08 $3.72 $3.73 $3.68 $3.69 $2.95 138,229
2017-08-07 $3.71 $3.72 $3.70 $3.72 $2.97 132,406
2017-08-04 $3.70 $3.71 $3.66 $3.69 $2.95 165,682
2017-08-03 $3.68 $3.72 $3.68 $3.72 $2.97 299,462
2017-08-02 $3.73 $3.77 $3.69 $3.71 $2.94 275,876
2017-08-01 $3.70 $3.75 $3.70 $3.72 $2.94 127,424
2017-07-31 $3.67 $3.72 $3.66 $3.70 $2.93 172,974
2017-07-28 $3.67 $3.72 $3.64 $3.70 $2.93 193,321
2017-07-27 $3.69 $3.74 $3.67 $3.72 $2.94 246,743
2017-07-26 $3.62 $3.69 $3.61 $3.68 $2.91 412,871
2017-07-25 $3.50 $3.52 $3.46 $3.46 $2.74 259,717
2017-07-24 $3.49 $3.51 $3.48 $3.51 $2.78 168,796
2017-07-21 $3.50 $3.52 $3.49 $3.52 $2.79 165,980
2017-07-20 $3.44 $3.50 $3.43 $3.49 $2.76 114,680
2017-07-19 $3.42 $3.45 $3.40 $3.45 $2.73 278,108
2017-07-18 $3.43 $3.43 $3.40 $3.42 $2.71 127,088
2017-07-17 $3.38 $3.40 $3.37 $3.38 $2.67 165,670
2017-07-14 $3.34 $3.37 $3.32 $3.37 $2.67 117,700
2017-07-13 $3.33 $3.35 $3.30 $3.34 $2.64 204,918
2017-07-12 $3.31 $3.31 $3.28 $3.31 $2.62 135,143
2017-07-11 $3.26 $3.31 $3.26 $3.31 $2.62 270,579
2017-07-10 $3.29 $3.31 $3.27 $3.31 $2.62 156,283
2017-07-07 $3.25 $3.29 $3.19 $3.29 $2.60 282,149
2017-07-06 $3.29 $3.29 $3.26 $3.27 $2.59 294,304
2017-07-05 $3.20 $3.23 $3.20 $3.22 $2.55 206,440
2017-07-03 $3.23 $3.25 $3.22 $3.25 $2.57 313,348
2017-06-30 $3.25 $3.26 $3.22 $3.24 $2.56 190,437
2017-06-29 $3.25 $3.25 $3.21 $3.23 $2.56 234,017
2017-06-28 $3.27 $3.27 $3.21 $3.25 $2.57 294,030
2017-06-27 $3.23 $3.26 $3.23 $3.25 $2.57 132,581
2017-06-26 $3.31 $3.33 $3.26 $3.29 $2.60 205,898
2017-06-23 $3.31 $3.33 $3.29 $3.30 $2.61 201,474
2017-06-22 $3.42 $3.44 $3.38 $3.40 $2.69 155,099
2017-06-21 $3.33 $3.38 $3.33 $3.37 $2.67 129,711
2017-06-20 $3.38 $3.38 $3.32 $3.33 $2.64 186,891
2017-06-19 $3.35 $3.37 $3.33 $3.36 $2.66 258,879
2017-06-16 $3.34 $3.38 $3.34 $3.36 $2.66 216,147
2017-06-15 $3.34 $3.36 $3.31 $3.34 $2.64 401,428
2017-06-14 $3.45 $3.48 $3.43 $3.45 $2.73 214,019
2017-06-13 $3.41 $3.43 $3.39 $3.42 $2.71 166,712
2017-06-12 $3.39 $3.41 $3.39 $3.41 $2.70 175,470
2017-06-09 $3.41 $3.43 $3.38 $3.40 $2.69 240,564
2017-06-08 $3.44 $3.44 $3.41 $3.42 $2.71 158,636
2017-06-07 $3.46 $3.47 $3.42 $3.46 $2.74 123,100
2017-06-06 $3.46 $3.48 $3.46 $3.47 $2.75 285,188
2017-06-05 $3.45 $3.48 $3.45 $3.48 $2.75 163,833
2017-06-02 $3.47 $3.49 $3.46 $3.49 $2.76 237,395
2017-06-01 $3.46 $3.48 $3.44 $3.48 $2.75 246,066
2017-05-31 $3.42 $3.45 $3.42 $3.45 $2.71 201,588
2017-05-30 $3.40 $3.42 $3.39 $3.40 $2.68 291,821
2017-05-26 $3.38 $3.44 $3.38 $3.44 $2.71 186,723
2017-05-25 $3.37 $3.38 $3.35 $3.38 $2.66 210,133
2017-05-24 $3.35 $3.39 $3.34 $3.39 $2.67 204,996
2017-05-23 $3.39 $3.39 $3.36 $3.37 $2.65 173,021
2017-05-22 $3.40 $3.43 $3.38 $3.39 $2.67 245,686
2017-05-19 $3.30 $3.34 $3.30 $3.31 $2.60 318,203
2017-05-18 $3.25 $3.29 $3.24 $3.27 $2.57 196,058
2017-05-17 $3.30 $3.33 $3.27 $3.29 $2.59 336,016
2017-05-16 $3.28 $3.31 $3.27 $3.28 $2.58 196,294
2017-05-15 $3.25 $3.27 $3.23 $3.23 $2.53 241,271
2017-05-12 $3.29 $3.30 $3.24 $3.30 $2.58 184,764
2017-05-11 $3.15 $3.17 $3.11 $3.14 $2.46 284,943
2017-05-10 $3.16 $3.17 $3.13 $3.16 $2.47 202,180
2017-05-09 $3.15 $3.18 $3.14 $3.17 $2.48 228,345
2017-05-08 $3.17 $3.19 $3.08 $3.15 $2.47 1,277,071
2017-05-05 $3.11 $3.16 $3.11 $3.15 $2.47 130,698
2017-05-04 $3.03 $3.10 $3.01 $3.09 $2.42 507,485
2017-05-03 $3.05 $3.05 $3.02 $3.04 $2.38 214,264
2017-05-02 $2.99 $3.04 $2.98 $3.01 $2.36 226,266
2017-05-01 $2.97 $2.97 $2.92 $2.95 $2.31 170,332
2017-04-28 $2.90 $2.96 $2.90 $2.92 $2.29 257,921
2017-04-27 $3.00 $3.00 $2.97 $2.99 $2.34 262,216
2017-04-26 $3.04 $3.08 $3.04 $3.07 $2.40 187,962
2017-04-25 $3.08 $3.11 $3.06 $3.09 $2.42 204,165
2017-04-24 $3.05 $3.09 $3.04 $3.09 $2.42 210,078
2017-04-21 $2.94 $2.96 $2.93 $2.93 $2.29 219,702
2017-04-20 $2.98 $3.00 $2.98 $2.99 $2.34 170,570
2017-04-19 $3.00 $3.00 $2.97 $2.98 $2.33 289,028
2017-04-18 $2.94 $2.96 $2.92 $2.95 $2.31 227,693
2017-04-17 $3.00 $3.00 $2.91 $2.99 $2.34 1,222,572
2017-04-13 $2.98 $3.00 $2.97 $2.99 $2.29 192,262
2017-04-12 $3.00 $3.02 $2.97 $3.02 $2.32 213,929
2017-04-11 $2.99 $3.01 $2.99 $3.01 $2.31 273,949
2017-04-10 $2.99 $3.01 $2.99 $3.01 $2.31 223,796
2017-04-07 $2.98 $3.00 $2.97 $2.99 $2.29 190,278
2017-04-06 $3.00 $3.03 $2.94 $3.03 $2.33 612,892
2017-04-05 $3.03 $3.04 $3.01 $3.03 $2.33 241,599
2017-04-04 $3.02 $3.03 $3.00 $3.03 $2.33 218,332
2017-04-03 $3.05 $3.07 $3.03 $3.05 $2.34 195,960
2017-03-31 $3.04 $3.06 $3.02 $3.05 $2.34 174,472
2017-03-30 $3.02 $3.04 $3.01 $3.03 $2.33 351,218
2017-03-29 $3.05 $3.06 $3.04 $3.06 $2.35 292,969
2017-03-28 $3.06 $3.07 $3.05 $3.05 $2.34 218,562
2017-03-27 $3.09 $3.09 $3.07 $3.08 $2.36 236,966
2017-03-24 $3.04 $3.08 $3.03 $3.07 $2.36 2,024,841
2017-03-23 $2.97 $3.07 $2.95 $3.05 $2.34 533,967
2017-03-22 $3.02 $3.04 $3.00 $3.02 $2.32 284,949
2017-03-21 $3.06 $3.06 $2.99 $3.01 $2.31 205,553
2017-03-20 $3.04 $3.06 $3.01 $3.03 $2.33 188,839
2017-03-17 $3.06 $3.07 $3.03 $3.07 $2.36 206,012
2017-03-16 $3.04 $3.06 $3.01 $3.05 $2.34 212,386
2017-03-15 $2.98 $2.99 $2.92 $2.99 $2.29 1,134,995
2017-03-14 $3.01 $3.01 $2.98 $3.00 $2.30 261,067
2017-03-13 $3.00 $3.00 $2.97 $3.00 $2.30 296,693
2017-03-10 $3.00 $3.04 $2.99 $3.04 $2.33 169,370
2017-03-09 $2.97 $2.99 $2.96 $2.99 $2.29 295,423
2017-03-08 $2.91 $2.92 $2.88 $2.90 $2.23 293,918
2017-03-07 $2.92 $2.95 $2.92 $2.95 $2.26 176,789
2017-03-06 $2.95 $2.96 $2.92 $2.95 $2.26 331,162
2017-03-03 $2.96 $2.97 $2.92 $2.97 $2.28 253,755
2017-03-02 $2.85 $2.92 $2.85 $2.90 $2.23 272,135
2017-03-01 $2.84 $2.87 $2.83 $2.86 $2.19 348,868
2017-02-28 $2.87 $2.88 $2.85 $2.85 $2.19 250,657
2017-02-27 $2.88 $2.89 $2.87 $2.88 $2.21 251,698
2017-02-24 $2.85 $2.90 $2.85 $2.89 $2.22 206,602
2017-02-23 $2.84 $2.86 $2.84 $2.86 $2.19 198,084
2017-02-22 $2.81 $2.86 $2.81 $2.84 $2.18 281,238
2017-02-21 $2.79 $2.81 $2.79 $2.81 $2.16 270,404
2017-02-17 $2.81 $2.82 $2.78 $2.81 $2.16 242,388
2017-02-16 $2.83 $2.86 $2.82 $2.85 $2.19 244,575
2017-02-15 $2.77 $2.80 $2.76 $2.80 $2.15 240,276
2017-02-14 $2.78 $2.79 $2.76 $2.79 $2.14 256,536
2017-02-13 $2.80 $2.82 $2.79 $2.81 $2.16 236,067
2017-02-10 $2.81 $2.84 $2.80 $2.84 $2.18 232,008
2017-02-09 $2.84 $2.87 $2.82 $2.86 $2.19 218,576
2017-02-08 $2.79 $2.83 $2.79 $2.82 $2.16 280,229
2017-02-07 $2.82 $2.82 $2.78 $2.80 $2.15 169,804
2017-02-06 $2.82 $2.83 $2.80 $2.81 $2.16 279,875
2017-02-03 $2.87 $2.88 $2.84 $2.87 $2.20 497,362
2017-02-02 $2.85 $2.88 $2.84 $2.86 $2.19 441,816
2017-02-01 $2.87 $2.87 $2.77 $2.79 $2.14 233,722
2017-01-31 $2.92 $2.93 $2.90 $2.93 $2.24 338,194
2017-01-30 $2.89 $2.91 $2.87 $2.91 $2.23 374,597
2017-01-27 $2.92 $2.95 $2.91 $2.93 $2.24 242,998
2017-01-26 $2.92 $2.95 $2.91 $2.95 $2.26 246,079
2017-01-25 $2.93 $2.94 $2.91 $2.93 $2.25 238,744
2017-01-24 $2.93 $2.97 $2.93 $2.97 $2.28 437,923
2017-01-23 $3.01 $3.03 $3.00 $3.01 $2.31 446,237
2017-01-20 $3.03 $3.07 $3.03 $3.07 $2.36 292,070
2017-01-19 $2.99 $3.00 $2.96 $2.99 $2.29 385,591
2017-01-18 $3.02 $3.04 $3.02 $3.03 $2.32 423,483
2017-01-17 $3.04 $3.07 $3.03 $3.07 $2.36 770,244
2017-01-13 $3.02 $3.05 $3.02 $3.05 $2.34 435,132
2017-01-12 $3.04 $3.05 $3.02 $3.05 $2.34 675,273
2017-01-11 $2.97 $3.03 $2.97 $3.02 $2.31 157,762
2017-01-10 $3.05 $3.08 $3.04 $3.05 $2.34 210,724
2017-01-09 $3.04 $3.06 $3.02 $3.04 $2.33 554,657
2017-01-06 $3.05 $3.07 $3.03 $3.06 $2.34 449,404
2017-01-05 $3.03 $3.06 $3.01 $3.06 $2.34 529,082
2017-01-04 $3.02 $3.02 $2.97 $3.01 $2.31 402,607
2017-01-03 $2.98 $3.03 $2.98 $3.03 $2.32 627,317
2016-12-30 $2.97 $3.01 $2.97 $3.00 $2.30 369,565
2016-12-29 $2.93 $3.00 $2.93 $2.98 $2.29 365,597
2016-12-28 $2.90 $2.92 $2.90 $2.92 $2.24 289,193
2016-12-27 $2.97 $2.98 $2.94 $2.96 $2.27 598,031
2016-12-23 $2.95 $2.97 $2.94 $2.97 $2.28 594,609
2016-12-22 $2.93 $2.96 $2.91 $2.95 $2.26 987,240
2016-12-21 $2.94 $2.97 $2.94 $2.96 $2.27 500,638
2016-12-20 $2.94 $2.96 $2.92 $2.95 $2.26 727,188
2016-12-19 $2.91 $2.95 $2.90 $2.93 $2.25 615,986
2016-12-16 $2.86 $2.89 $2.86 $2.88 $2.21 494,660
2016-12-15 $2.88 $2.88 $2.84 $2.85 $2.19 567,985
2016-12-14 $2.93 $2.97 $2.88 $2.89 $2.22 521,625
2016-12-13 $2.92 $2.94 $2.91 $2.93 $2.25 768,330
2016-12-12 $2.84 $2.86 $2.83 $2.85 $2.19 642,857
2016-12-09 $2.87 $2.88 $2.84 $2.86 $2.19 374,985
2016-12-08 $2.88 $2.90 $2.85 $2.87 $2.21 711,191
2016-12-07 $2.85 $2.91 $2.84 $2.89 $2.22 978,064
2016-12-06 $2.81 $2.87 $2.81 $2.87 $2.20 2,844,896
2016-12-05 $2.78 $2.81 $2.76 $2.80 $2.14 1,494,476
2016-12-02 $2.76 $2.83 $2.76 $2.79 $2.14 2,294,596
2016-12-01 $2.82 $2.85 $2.77 $2.79 $2.14 1,326,463
2016-11-30 $2.89 $2.92 $2.83 $2.85 $2.18 1,316,132
2016-11-29 $2.88 $2.89 $2.85 $2.86 $2.19 741,219
2016-11-28 $2.86 $2.87 $2.83 $2.84 $2.18 511,594
2016-11-25 $2.87 $2.88 $2.84 $2.86 $2.19 235,964
2016-11-23 $2.85 $2.87 $2.80 $2.84 $2.18 673,072
2016-11-22 $2.96 $2.96 $2.87 $2.90 $2.23 850,218
2016-11-21 $2.78 $2.82 $2.76 $2.82 $2.16 1,649,411
2016-11-18 $2.76 $2.78 $2.73 $2.74 $2.10 603,460
2016-11-17 $2.82 $2.84 $2.80 $2.81 $2.16 519,944
2016-11-16 $2.84 $2.85 $2.80 $2.81 $2.15 519,004
2016-11-15 $2.81 $2.87 $2.81 $2.85 $2.19 523,085
2016-11-14 $2.88 $2.89 $2.83 $2.86 $2.19 552,746
2016-11-11 $2.97 $2.97 $2.93 $2.95 $2.26 266,787
2016-11-10 $3.07 $3.08 $2.97 $3.00 $2.30 204,516
2016-11-09 $3.13 $3.17 $3.12 $3.15 $2.42 189,669
2016-11-08 $3.16 $3.18 $3.15 $3.17 $2.43 213,125
2016-11-07 $3.17 $3.18 $3.15 $3.16 $2.42 250,784
2016-11-04 $3.15 $3.17 $3.14 $3.16 $2.42 251,048
2016-11-03 $3.22 $3.22 $3.17 $3.19 $2.45 359,052
2016-11-02 $3.23 $3.23 $3.19 $3.21 $2.46 272,564
2016-11-01 $3.30 $3.30 $3.23 $3.24 $2.49 245,323
2016-10-31 $3.31 $3.32 $3.27 $3.31 $2.54 193,983
2016-10-28 $3.31 $3.34 $3.29 $3.32 $2.55 235,000
2016-10-27 $3.28 $3.32 $3.28 $3.32 $2.54 172,306
2016-10-26 $3.21 $3.22 $3.20 $3.21 $2.46 188,975
2016-10-25 $3.24 $3.24 $3.20 $3.21 $2.46 288,428
2016-10-24 $3.15 $3.15 $3.10 $3.12 $2.39 217,312
2016-10-21 $3.11 $3.14 $3.11 $3.13 $2.40 246,519
2016-10-20 $3.15 $3.16 $3.11 $3.13 $2.40 317,974
2016-10-19 $3.15 $3.15 $3.13 $3.14 $2.41 166,206
2016-10-18 $3.15 $3.17 $3.14 $3.16 $2.42 275,910
2016-10-17 $3.13 $3.14 $3.11 $3.13 $2.40 559,932
2016-10-14 $3.15 $3.16 $3.10 $3.14 $2.41 162,171
2016-10-13 $3.15 $3.17 $3.13 $3.15 $2.42 225,295
2016-10-12 $3.15 $3.15 $3.09 $3.14 $2.41 200,413
2016-10-11 $3.19 $3.19 $3.15 $3.17 $2.43 180,753
2016-10-10 $3.21 $3.25 $3.21 $3.21 $2.47 241,576
2016-10-07 $3.16 $3.19 $3.15 $3.19 $2.44 638,099
2016-10-06 $3.21 $3.22 $3.19 $3.21 $2.46 212,794
2016-10-05 $3.32 $3.33 $3.31 $3.33 $2.55 207,124
2016-10-04 $3.34 $3.36 $3.32 $3.35 $2.57 476,969
2016-10-03 $3.33 $3.34 $3.31 $3.34 $2.56 327,408
2016-09-30 $3.33 $3.39 $3.33 $3.37 $2.59 1,217,006
2016-09-29 $3.42 $3.42 $3.34 $3.37 $2.59 1,101,964
2016-09-28 $3.38 $3.44 $3.36 $3.43 $2.63 390,485
2016-09-27 $3.37 $3.40 $3.34 $3.37 $2.59 528,484
2016-09-26 $3.37 $3.39 $3.34 $3.36 $2.57 213,061
2016-09-23 $3.38 $3.41 $3.36 $3.40 $2.61 124,919
2016-09-22 $3.31 $3.41 $3.30 $3.40 $2.61 185,895
2016-09-21 $3.25 $3.28 $3.19 $3.28 $2.52 344,908
2016-09-20 $3.25 $3.25 $3.20 $3.24 $2.49 169,408
2016-09-19 $3.22 $3.22 $3.16 $3.19 $2.45 182,010
2016-09-16 $3.14 $3.18 $3.13 $3.17 $2.43 271,449
2016-09-15 $3.17 $3.19 $3.15 $3.17 $2.43 1,271,431
2016-09-14 $3.16 $3.18 $3.13 $3.15 $2.41 191,264
2016-09-13 $3.19 $3.24 $3.15 $3.19 $2.45 240,434
2016-09-12 $3.23 $3.27 $3.22 $3.27 $2.51 207,488
2016-09-09 $3.31 $3.31 $3.22 $3.23 $2.47 479,564
2016-09-08 $3.32 $3.35 $3.30 $3.35 $2.57 230,603
2016-09-07 $3.32 $3.34 $3.26 $3.28 $2.52 636,994
2016-09-06 $3.30 $3.33 $3.28 $3.32 $2.54 185,418
2016-09-02 $3.24 $3.32 $3.23 $3.28 $2.51 231,660
2016-09-01 $3.26 $3.27 $3.24 $3.26 $2.50 178,269
2016-08-31 $3.31 $3.32 $3.28 $3.32 $2.55 211,644
2016-08-30 $3.31 $3.31 $3.27 $3.29 $2.52 212,419
2016-08-29 $3.30 $3.33 $3.28 $3.30 $2.53 189,393
2016-08-26 $3.35 $3.36 $3.30 $3.32 $2.54 293,297
2016-08-25 $3.31 $3.37 $3.31 $3.33 $2.56 138,009
2016-08-24 $3.37 $3.37 $3.33 $3.34 $2.56 170,263
2016-08-23 $3.41 $3.43 $3.38 $3.39 $2.60 175,098
2016-08-22 $3.36 $3.41 $3.36 $3.41 $2.62 172,480
2016-08-19 $3.41 $3.41 $3.29 $3.39 $2.60 601,512
2016-08-18 $3.42 $3.45 $3.39 $3.41 $2.62 297,205
2016-08-17 $3.44 $3.44 $3.40 $3.43 $2.63 342,981
2016-08-16 $3.48 $3.49 $3.46 $3.48 $2.67 172,112
2016-08-15 $3.45 $3.47 $3.44 $3.45 $2.64 189,611
2016-08-12 $3.45 $3.47 $3.44 $3.46 $2.66 154,648
2016-08-11 $3.44 $3.47 $3.42 $3.45 $2.65 109,709
2016-08-10 $3.43 $3.43 $3.40 $3.43 $2.60 225,944
2016-08-09 $3.35 $3.41 $3.31 $3.39 $2.57 161,597
2016-08-08 $3.35 $3.35 $3.33 $3.34 $2.53 150,799
2016-08-05 $3.33 $3.35 $3.33 $3.35 $2.54 197,482
2016-08-04 $3.26 $3.33 $3.26 $3.33 $2.53 206,646
2016-08-03 $3.34 $3.39 $3.29 $3.37 $2.53 211,808
2016-08-02 $3.27 $3.40 $3.27 $3.40 $2.56 274,744
2016-08-01 $3.39 $3.44 $3.30 $3.39 $2.55 221,576
2016-07-29 $3.30 $3.38 $3.30 $3.38 $2.54 143,062
2016-07-28 $3.33 $3.33 $3.24 $3.31 $2.49 226,646
2016-07-27 $3.33 $3.34 $3.25 $3.30 $2.48 235,430
2016-07-26 $3.44 $3.48 $3.41 $3.44 $2.59 292,571
2016-07-25 $3.46 $3.46 $3.42 $3.45 $2.59 157,318
2016-07-22 $3.48 $3.52 $3.48 $3.49 $2.62 301,917
2016-07-21 $3.42 $3.44 $3.40 $3.43 $2.57 949,903
2016-07-20 $3.47 $3.49 $3.45 $3.48 $2.61 201,653
2016-07-19 $3.54 $3.55 $3.50 $3.51 $2.64 442,790
2016-07-18 $3.58 $3.58 $3.54 $3.56 $2.67 357,702
2016-07-15 $3.57 $3.60 $3.56 $3.59 $2.69 191,749
2016-07-14 $3.60 $3.63 $3.59 $3.63 $2.72 186,136
2016-07-13 $3.55 $3.59 $3.53 $3.58 $2.69 163,995
2016-07-12 $3.59 $3.62 $3.56 $3.59 $2.70 274,646
2016-07-11 $3.54 $3.56 $3.51 $3.54 $2.66 147,173
2016-07-08 $3.50 $3.50 $3.46 $3.49 $2.62 206,532
2016-07-07 $3.48 $3.49 $3.46 $3.49 $2.62 206,709
2016-07-06 $3.44 $3.49 $3.42 $3.48 $2.62 249,207
2016-07-05 $3.58 $3.58 $3.52 $3.54 $2.66 203,191
2016-07-01 $3.63 $3.65 $3.60 $3.62 $2.72 318,231
2016-06-30 $3.63 $3.70 $3.59 $3.69 $2.77 164,181
2016-06-29 $3.59 $3.59 $3.55 $3.58 $2.69 253,052
2016-06-28 $3.45 $3.47 $3.40 $3.46 $2.60 385,040
2016-06-27 $3.49 $3.70 $3.49 $3.64 $2.51 297,655
2016-06-24 $3.69 $3.75 $3.63 $3.68 $2.54 166,667
2016-06-23 $3.84 $3.94 $3.81 $3.94 $2.72 278,250
2016-06-22 $3.75 $3.79 $3.74 $3.77 $2.60 127,682
2016-06-21 $3.71 $3.74 $3.69 $3.72 $2.56 168,674
2016-06-20 $3.80 $3.84 $3.77 $3.79 $2.61 228,334
2016-06-17 $3.69 $3.73 $3.65 $3.73 $2.57 256,186
2016-06-16 $3.63 $3.71 $3.61 $3.70 $2.55 318,978
2016-06-15 $3.74 $3.75 $3.67 $3.67 $2.53 327,227
2016-06-14 $3.72 $3.73 $3.67 $3.72 $2.56 149,233
2016-06-13 $3.82 $3.84 $3.75 $3.77 $2.60 317,207
2016-06-10 $3.86 $3.87 $3.81 $3.84 $2.64 167,587
2016-06-09 $4.00 $4.01 $3.97 $3.98 $2.74 123,691
2016-06-08 $4.07 $4.12 $4.07 $4.11 $2.83 115,069
2016-06-07 $4.06 $4.10 $4.06 $4.08 $2.81 155,254
2016-06-06 $4.06 $4.13 $4.06 $4.11 $2.84 143,004
2016-06-03 $4.07 $4.10 $4.06 $4.10 $2.83 184,928
2016-06-02 $4.01 $4.05 $4.00 $4.04 $2.79 227,524
2016-06-01 $3.96 $4.05 $3.95 $4.02 $2.77 166,401
2016-05-31 $3.99 $4.06 $3.98 $4.03 $2.76 209,710
2016-05-27 $4.03 $4.06 $4.01 $4.05 $2.77 165,965
2016-05-26 $4.03 $4.06 $4.00 $4.05 $2.77 305,409
2016-05-25 $3.94 $3.96 $3.91 $3.93 $2.69 218,977
2016-05-24 $3.92 $3.94 $3.89 $3.91 $2.68 156,391
2016-05-23 $3.93 $3.93 $3.87 $3.91 $2.67 218,809
2016-05-20 $3.97 $3.99 $3.95 $3.96 $2.69 189,250
2016-05-19 $3.94 $3.95 $3.91 $3.93 $2.67 175,414
2016-05-18 $3.96 $3.99 $3.93 $3.95 $2.68 136,705
2016-05-17 $3.97 $3.99 $3.94 $3.97 $2.70 137,510
2016-05-16 $3.98 $4.00 $3.95 $3.99 $2.71 150,420
2016-05-13 $3.98 $4.00 $3.96 $3.98 $2.71 212,946
2016-05-12 $4.03 $4.04 $3.95 $3.98 $2.71 114,949
2016-05-11 $3.98 $4.03 $3.97 $3.99 $2.71 166,086
2016-05-10 $3.93 $3.97 $3.93 $3.97 $2.70 146,690
2016-05-09 $3.92 $3.93 $3.87 $3.92 $2.67 302,177
2016-05-06 $3.88 $3.88 $3.83 $3.84 $2.61 125,911
2016-05-05 $3.90 $3.92 $3.86 $3.88 $2.64 343,120
2016-05-04 $3.94 $3.96 $3.88 $3.93 $2.67 197,011
2016-05-03 $4.00 $4.02 $3.95 $4.00 $2.72 329,629
2016-05-02 $3.93 $3.96 $3.90 $3.94 $2.68 193,344
2016-04-29 $3.96 $3.98 $3.88 $3.97 $2.70 155,480
2016-04-28 $3.79 $3.82 $3.77 $3.81 $2.59 293,574
2016-04-27 $3.90 $3.90 $3.83 $3.87 $2.63 186,078
2016-04-26 $3.84 $3.86 $3.78 $3.82 $2.60 861,777
2016-04-25 $3.84 $3.85 $3.81 $3.84 $2.57 301,151
2016-04-22 $3.89 $3.90 $3.81 $3.90 $2.61 334,795
2016-04-21 $3.99 $3.99 $3.86 $3.92 $2.63 249,616
2016-04-20 $4.04 $4.05 $3.99 $4.00 $2.68 445,383
2016-04-19 $4.10 $4.10 $4.02 $4.06 $2.72 346,491
2016-04-18 $4.00 $4.04 $3.99 $4.01 $2.69 197,943
2016-04-15 $3.91 $3.95 $3.91 $3.93 $2.63 198,774
2016-04-14 $3.84 $3.86 $3.81 $3.85 $2.58 310,632
2016-04-13 $3.98 $3.99 $3.87 $3.91 $2.59 477,414
2016-04-12 $4.02 $4.06 $3.99 $4.06 $2.69 176,455
2016-04-11 $4.01 $4.03 $3.99 $3.99 $2.64 136,898
2016-04-08 $4.00 $4.01 $3.96 $3.96 $2.62 176,802
2016-04-07 $4.11 $4.13 $4.05 $4.07 $2.69 246,925
2016-04-06 $4.10 $4.17 $4.10 $4.14 $2.74 211,708
2016-04-05 $4.06 $4.10 $4.06 $4.09 $2.71 130,465
2016-04-04 $4.18 $4.23 $4.17 $4.20 $2.77 108,143
2016-04-01 $4.14 $4.20 $4.14 $4.18 $2.76 175,796
2016-03-31 $4.24 $4.26 $4.23 $4.25 $2.81 200,809
2016-03-30 $4.20 $4.24 $4.20 $4.23 $2.80 163,201
2016-03-29 $4.07 $4.18 $4.07 $4.16 $2.75 257,044
2016-03-28 $4.05 $4.06 $4.03 $4.04 $2.67 143,557
2016-03-24 $4.07 $4.07 $4.02 $4.03 $2.67 253,989
2016-03-23 $4.13 $4.14 $4.10 $4.11 $2.72 194,958
2016-03-22 $4.10 $4.16 $4.10 $4.14 $2.74 170,734
2016-03-21 $4.11 $4.17 $4.10 $4.15 $2.75 178,763
2016-03-18 $4.16 $4.20 $4.12 $4.15 $2.75 160,566
2016-03-17 $4.17 $4.20 $4.15 $4.19 $2.77 220,988
2016-03-16 $4.03 $4.14 $4.03 $4.12 $2.72 244,112
2016-03-15 $4.04 $4.05 $4.02 $4.04 $2.67 183,158
2016-03-14 $4.00 $4.03 $3.99 $4.00 $2.64 250,602
2016-03-11 $3.94 $3.98 $3.94 $3.98 $2.63 260,250
2016-03-10 $3.89 $3.92 $3.84 $3.88 $2.57 207,768
2016-03-09 $3.82 $3.84 $3.79 $3.82 $2.53 144,363
2016-03-08 $3.81 $3.83 $3.78 $3.80 $2.51 174,336
2016-03-07 $3.78 $3.85 $3.78 $3.85 $2.55 242,270
2016-03-04 $3.84 $3.86 $3.80 $3.82 $2.53 210,993
2016-03-03 $3.76 $3.81 $3.74 $3.79 $2.51 204,530
2016-03-02 $3.81 $3.82 $3.76 $3.79 $2.51 483,544
2016-03-01 $3.80 $3.90 $3.80 $3.89 $2.57 183,050
2016-02-29 $3.69 $3.76 $3.69 $3.71 $2.45 210,154
2016-02-26 $3.69 $3.72 $3.67 $3.68 $2.43 311,490
2016-02-25 $3.80 $3.82 $3.76 $3.80 $2.51 188,793
2016-02-24 $3.75 $3.76 $3.68 $3.72 $2.46 313,301
2016-02-23 $3.83 $3.85 $3.79 $3.83 $2.53 203,977
2016-02-22 $3.86 $3.87 $3.83 $3.87 $2.56 219,246
2016-02-19 $3.82 $3.83 $3.77 $3.81 $2.52 180,068
2016-02-18 $3.84 $3.86 $3.81 $3.83 $2.53 308,618
2016-02-17 $3.81 $3.83 $3.71 $3.83 $2.53 778,540
2016-02-16 $3.75 $3.78 $3.72 $3.78 $2.50 280,784
2016-02-12 $3.68 $3.73 $3.67 $3.72 $2.46 228,357
2016-02-11 $3.73 $3.78 $3.73 $3.76 $2.49 239,105
2016-02-10 $3.73 $3.75 $3.70 $3.72 $2.46 207,237
2016-02-09 $3.70 $3.77 $3.70 $3.74 $2.47 257,943
2016-02-08 $3.77 $3.80 $3.73 $3.80 $2.51 232,810
2016-02-05 $3.91 $3.91 $3.87 $3.88 $2.57 214,625
2016-02-04 $3.89 $3.94 $3.87 $3.93 $2.60 206,231
2016-02-03 $3.79 $3.87 $3.76 $3.87 $2.56 282,104
2016-02-02 $3.83 $3.83 $3.76 $3.78 $2.50 249,259
2016-02-01 $3.86 $3.89 $3.84 $3.87 $2.56 217,942
2016-01-29 $3.86 $3.93 $3.85 $3.93 $2.60 256,336
2016-01-28 $3.82 $3.85 $3.79 $3.83 $2.53 325,530
2016-01-27 $3.82 $3.86 $3.80 $3.82 $2.53 129,153
2016-01-26 $3.68 $3.82 $3.68 $3.82 $2.53 166,419
2016-01-25 $3.70 $3.73 $3.69 $3.70 $2.45 203,704
2016-01-22 $3.66 $3.72 $3.65 $3.70 $2.45 183,941
2016-01-21 $3.52 $3.59 $3.49 $3.58 $2.36 189,640
2016-01-20 $3.49 $3.55 $3.47 $3.55 $2.35 293,168
2016-01-19 $3.57 $3.61 $3.56 $3.59 $2.37 372,277
2016-01-15 $3.55 $3.65 $3.54 $3.62 $2.39 213,416
2016-01-14 $3.64 $3.68 $3.61 $3.66 $2.42 253,525
2016-01-13 $3.75 $3.77 $3.68 $3.70 $2.45 217,699
2016-01-12 $3.78 $3.81 $3.75 $3.81 $2.52 248,522
2016-01-11 $3.67 $3.70 $3.65 $3.68 $2.43 342,460
2016-01-08 $3.72 $3.72 $3.68 $3.68 $2.43 275,598
2016-01-07 $3.71 $3.75 $3.70 $3.74 $2.47 217,588
2016-01-06 $3.72 $3.77 $3.72 $3.74 $2.47 163,221
2016-01-05 $3.74 $3.75 $3.70 $3.75 $2.48 233,901
2016-01-04 $3.78 $3.78 $3.70 $3.76 $2.48 214,181
2015-12-31 $3.79 $3.88 $3.79 $3.83 $2.53 133,201
2015-12-30 $3.87 $3.89 $3.86 $3.88 $2.57 570,312
2015-12-29 $3.84 $3.90 $3.84 $3.90 $2.58 761,319
2015-12-28 $3.82 $3.85 $3.81 $3.84 $2.54 166,482
2015-12-24 $3.79 $3.82 $3.78 $3.80 $2.51 410,433
2015-12-23 $3.74 $3.78 $3.73 $3.77 $2.49 416,798
2015-12-22 $3.66 $3.68 $3.63 $3.66 $2.42 331,473
2015-12-21 $3.71 $3.72 $3.65 $3.68 $2.43 349,416
2015-12-18 $3.71 $3.73 $3.70 $3.71 $2.45 234,263
2015-12-17 $3.85 $3.86 $3.79 $3.80 $2.51 182,733
2015-12-16 $3.81 $3.86 $3.79 $3.83 $2.54 179,576
2015-12-15 $3.78 $3.82 $3.78 $3.80 $2.51 233,263
2015-12-14 $3.76 $3.78 $3.70 $3.72 $2.46 323,462
2015-12-11 $3.74 $3.77 $3.73 $3.75 $2.48 182,241
2015-12-10 $3.77 $3.79 $3.74 $3.76 $2.49 121,937
2015-12-09 $3.79 $3.82 $3.76 $3.81 $2.52 682,821
2015-12-08 $3.72 $3.78 $3.72 $3.76 $2.49 498,099
2015-12-07 $3.79 $3.81 $3.78 $3.79 $2.51 203,011
2015-12-04 $3.80 $3.82 $3.77 $3.81 $2.52 188,566
2015-12-03 $3.82 $3.85 $3.77 $3.82 $2.52 151,527
2015-12-02 $3.81 $3.82 $3.77 $3.78 $2.50 350,213
2015-12-01 $3.88 $3.88 $3.84 $3.85 $2.55 127,996
2015-11-30 $3.86 $3.90 $3.85 $3.86 $2.55 159,598
2015-11-27 $3.86 $3.88 $3.84 $3.87 $2.56 108,848
2015-11-25 $3.75 $3.80 $3.75 $3.78 $2.50 324,131
2015-11-24 $3.75 $3.79 $3.73 $3.77 $2.49 1,171,378
2015-11-23 $3.79 $3.80 $3.75 $3.75 $2.48 166,864
2015-11-20 $3.84 $3.88 $3.83 $3.84 $2.54 290,041
2015-11-19 $3.86 $3.90 $3.85 $3.89 $2.57 154,428
2015-11-18 $3.80 $3.84 $3.78 $3.84 $2.54 289,414
2015-11-17 $3.80 $3.85 $3.80 $3.82 $2.52 115,719
2015-11-16 $3.75 $3.80 $3.71 $3.80 $2.51 337,116
2015-11-13 $3.68 $3.75 $3.68 $3.73 $2.46 189,335
2015-11-12 $3.66 $3.71 $3.65 $3.68 $2.43 266,099
2015-11-11 $3.70 $3.74 $3.69 $3.72 $2.46 149,396
2015-11-10 $3.55 $3.58 $3.55 $3.57 $2.36 192,913
2015-11-09 $3.47 $3.51 $3.47 $3.50 $2.32 291,335
2015-11-06 $3.55 $3.56 $3.52 $3.56 $2.35 417,524
2015-11-05 $3.65 $3.65 $3.61 $3.63 $2.40 392,388
2015-11-04 $3.67 $3.67 $3.64 $3.65 $2.41 209,624
2015-11-03 $3.72 $3.72 $3.68 $3.71 $2.45 378,497
2015-11-02 $3.71 $3.76 $3.71 $3.74 $2.47 153,315
2015-10-30 $3.71 $3.74 $3.69 $3.71 $2.45 180,018
2015-10-29 $3.65 $3.67 $3.61 $3.65 $2.41 130,833
2015-10-28 $3.64 $3.67 $3.61 $3.64 $2.41 404,537
2015-10-27 $3.74 $3.77 $3.69 $3.72 $2.46 117,209
2015-10-26 $3.77 $3.82 $3.76 $3.82 $2.52 104,902
2015-10-23 $3.77 $3.81 $3.76 $3.81 $2.52 157,245
2015-10-22 $3.70 $3.75 $3.70 $3.75 $2.48 132,552
2015-10-21 $3.68 $3.70 $3.65 $3.66 $2.42 165,871
2015-10-20 $3.66 $3.72 $3.66 $3.71 $2.45 117,936
2015-10-19 $3.66 $3.68 $3.65 $3.66 $2.42 94,694
2015-10-16 $3.62 $3.65 $3.61 $3.65 $2.41 306,465
2015-10-15 $3.54 $3.55 $3.51 $3.53 $2.33 196,759
2015-10-14 $3.58 $3.58 $3.54 $3.55 $2.34 149,754
2015-10-13 $3.58 $3.65 $3.58 $3.61 $2.39 138,014
2015-10-12 $3.66 $3.71 $3.66 $3.70 $2.45 129,754
2015-10-09 $3.62 $3.65 $3.62 $3.65 $2.41 228,906
2015-10-08 $3.62 $3.67 $3.61 $3.65 $2.41 100,898
2015-10-07 $3.68 $3.71 $3.68 $3.69 $2.44 199,895
2015-10-06 $3.79 $3.81 $3.77 $3.80 $2.51 297,569
2015-10-05 $3.75 $3.76 $3.72 $3.73 $2.47 167,219
2015-10-02 $3.62 $3.68 $3.61 $3.66 $2.42 368,526
2015-10-01 $3.66 $3.68 $3.60 $3.63 $2.40 145,765
2015-09-30 $3.78 $3.80 $3.75 $3.80 $2.51 314,194
2015-09-29 $3.74 $3.75 $3.70 $3.73 $2.47 158,068
2015-09-28 $3.80 $3.82 $3.76 $3.76 $2.49 170,809
2015-09-25 $3.86 $3.89 $3.81 $3.85 $2.55 321,018
2015-09-24 $3.78 $3.80 $3.75 $3.78 $2.50 122,614
2015-09-23 $3.75 $3.80 $3.74 $3.77 $2.49 105,646
2015-09-22 $3.78 $3.79 $3.72 $3.75 $2.48 230,089
2015-09-21 $3.82 $3.85 $3.81 $3.85 $2.55 96,404
2015-09-18 $3.78 $3.82 $3.77 $3.78 $2.50 147,683
2015-09-17 $3.74 $3.84 $3.74 $3.84 $2.54 147,367
2015-09-16 $3.73 $3.79 $3.73 $3.78 $2.50 266,071
2015-09-15 $3.69 $3.74 $3.68 $3.71 $2.45 1,271,485
2015-09-14 $3.67 $3.70 $3.65 $3.69 $2.44 83,439
2015-09-11 $3.72 $3.74 $3.69 $3.71 $2.43 209,842
2015-09-10 $3.75 $3.77 $3.71 $3.75 $2.46 129,780
2015-09-09 $3.95 $3.98 $3.90 $3.90 $2.56 225,841
2015-09-08 $3.91 $3.98 $3.90 $3.98 $2.61 155,558
2015-09-04 $3.91 $3.93 $3.88 $3.89 $2.55 115,811

Koninklijke KPN NV (KKPNY) News Headlines

Recent Koninklijke KPN NV (KKPNY) News
Similar Companies to Koninklijke KPN NV (KKPNY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.