Key Tronic Corp (KTCC) Exchange: NASDAQ

  1. Overview
  2. Key Tronic Corp (KTCC)

Data as of April 26, 2024

$4.41 ($-0.15) -3.29%

Key Tronic Corp - Daily Information
Click for more stock information on Key Tronic Corp.
Daily Information Data
Date April 26, 2024
Open $4.56
Previous Close $4.41
High $4.56
Low $4.41
Adjusted Open $4.56
Previous Adjusted Close $4.41
Adjusted High $4.56
Adjusted Low $4.41

About Key Tronic Corp (KTCC)

Key Tronic is a leading design engineering and contract manufacturer offering value-added design and manufacturing services from its facilities in the United States, Mexico, China and Vietnam. Key Tronic provides its customers full engineering services, materials management, worldwide manufacturing facilities, assembly services, in-house testing, and worldwide distribution. Its customers include some of the world’s leading original equipment manufacturers.

Invest in Key Tronic Corp (KTCC)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Key Tronic Corp (KTCC)

Date Open High Low Close Adj.Close Volume
2024-04-22 $4.56 $4.56 $4.41 $4.41 $4.41 14,882
2024-04-19 $4.58 $4.58 $4.46 $4.56 $4.56 43,066
2024-04-18 $4.51 $4.57 $4.50 $4.52 $4.52 8,449
2024-04-17 $4.55 $4.55 $4.47 $4.50 $4.50 12,767
2024-04-16 $4.60 $4.60 $4.48 $4.50 $4.50 13,717
2024-04-15 $4.61 $4.61 $4.50 $4.50 $4.50 14,388
2024-04-12 $4.54 $4.59 $4.52 $4.53 $4.53 5,921
2024-04-11 $4.56 $4.66 $4.56 $4.59 $4.59 2,588
2024-04-10 $4.60 $4.65 $4.55 $4.63 $4.63 22,059
2024-04-09 $4.56 $4.68 $4.56 $4.60 $4.60 9,331
2024-04-08 $4.72 $4.73 $4.56 $4.59 $4.59 12,519
2024-04-05 $4.58 $4.73 $4.52 $4.68 $4.68 12,572
2024-04-04 $4.64 $4.71 $4.58 $4.67 $4.67 10,614
2024-04-03 $4.59 $4.65 $4.54 $4.54 $4.54 13,012
2024-04-02 $4.60 $4.67 $4.50 $4.59 $4.59 25,536
2024-04-01 $4.66 $4.85 $4.58 $4.62 $4.62 37,014
2024-03-28 $4.67 $4.82 $4.66 $4.66 $4.66 4,227
2024-03-27 $4.61 $4.76 $4.61 $4.69 $4.69 10,234
2024-03-26 $4.61 $4.79 $4.59 $4.61 $4.61 27,767
2024-03-25 $4.76 $4.92 $4.65 $4.65 $4.65 22,630
2024-03-22 $4.77 $4.84 $4.68 $4.76 $4.76 21,281
2024-03-21 $4.95 $4.96 $4.82 $4.85 $4.85 17,891
2024-03-20 $5.00 $5.00 $4.81 $4.90 $4.90 14,992
2024-03-19 $5.00 $5.00 $4.91 $4.92 $4.92 24,046
2024-03-18 $5.00 $5.14 $4.87 $4.94 $4.94 13,392
2024-03-15 $4.72 $4.96 $4.72 $4.96 $4.96 41,537
2024-03-14 $4.85 $4.97 $4.75 $4.82 $4.82 14,589
2024-03-13 $4.75 $4.82 $4.72 $4.82 $4.82 4,519
2024-03-12 $4.80 $4.97 $4.76 $4.82 $4.82 19,514
2024-03-11 $4.81 $4.95 $4.74 $4.79 $4.79 5,398
2024-03-08 $4.70 $4.91 $4.67 $4.91 $4.91 7,607
2024-03-07 $4.81 $4.81 $4.67 $4.79 $4.79 8,382
2024-03-06 $4.71 $4.79 $4.65 $4.74 $4.74 6,471
2024-03-05 $4.68 $4.85 $4.68 $4.71 $4.71 22,023
2024-03-04 $4.66 $4.90 $4.66 $4.73 $4.73 17,243
2024-03-01 $4.66 $4.73 $4.66 $4.70 $4.70 24,010
2024-02-29 $4.81 $4.87 $4.66 $4.66 $4.66 6,026
2024-02-28 $4.92 $4.92 $4.70 $4.70 $4.70 7,791
2024-02-27 $4.68 $4.78 $4.66 $4.67 $4.67 5,094
2024-02-26 $4.72 $4.89 $4.68 $4.70 $4.70 10,162
2024-02-23 $4.78 $4.90 $4.70 $4.81 $4.81 19,246
2024-02-22 $4.88 $4.88 $4.72 $4.88 $4.88 22,407
2024-02-21 $4.73 $4.85 $4.60 $4.84 $4.84 23,823
2024-02-20 $4.77 $4.94 $4.76 $4.81 $4.81 18,633
2024-02-16 $4.71 $4.91 $4.69 $4.75 $4.75 15,802
2024-02-15 $4.67 $4.78 $4.66 $4.77 $4.77 13,737
2024-02-14 $4.66 $4.79 $4.62 $4.78 $4.78 6,486
2024-02-13 $4.65 $4.75 $4.65 $4.66 $4.66 15,392
2024-02-12 $4.65 $4.86 $4.65 $4.72 $4.72 29,900
2024-02-09 $4.72 $4.75 $4.59 $4.70 $4.70 11,896
2024-02-08 $4.61 $4.72 $4.61 $4.67 $4.67 23,665
2024-02-07 $4.45 $4.74 $4.45 $4.60 $4.60 80,977
2024-02-06 $4.43 $4.45 $4.28 $4.44 $4.44 68,589
2024-02-05 $4.35 $4.35 $4.19 $4.31 $4.31 8,201
2024-02-02 $4.43 $4.43 $4.26 $4.40 $4.40 12,770
2024-02-01 $4.26 $4.39 $4.25 $4.25 $4.25 5,607
2024-01-31 $4.35 $4.36 $4.26 $4.26 $4.26 7,300
2024-01-30 $4.31 $4.40 $4.29 $4.37 $4.37 5,637
2024-01-29 $4.42 $4.43 $4.35 $4.37 $4.37 9,122
2024-01-26 $4.39 $4.43 $4.36 $4.42 $4.42 5,224
2024-01-25 $4.20 $4.36 $4.20 $4.36 $4.36 13,547
2024-01-24 $4.04 $4.31 $4.04 $4.19 $4.19 16,960
2024-01-23 $4.29 $4.38 $4.19 $4.19 $4.19 15,481
2024-01-22 $4.16 $4.37 $4.12 $4.29 $4.29 25,251
2024-01-19 $4.15 $4.19 $4.12 $4.19 $4.19 23,334
2024-01-18 $4.19 $4.19 $4.10 $4.17 $4.17 8,360
2024-01-17 $4.16 $4.18 $4.11 $4.11 $4.11 17,849
2024-01-16 $4.21 $4.21 $4.16 $4.16 $4.16 4,871
2024-01-12 $4.16 $4.21 $4.16 $4.21 $4.21 4,272
2024-01-11 $4.28 $4.28 $4.15 $4.15 $4.15 17,831
2024-01-10 $4.20 $4.27 $4.15 $4.27 $4.27 12,538
2024-01-09 $4.19 $4.25 $4.18 $4.19 $4.19 5,370
2024-01-08 $4.20 $4.31 $4.16 $4.16 $4.16 6,561
2024-01-05 $4.39 $4.40 $4.18 $4.20 $4.20 19,059
2024-01-04 $4.40 $4.40 $4.34 $4.39 $4.39 9,953
2024-01-03 $4.35 $4.41 $4.34 $4.34 $4.34 13,609
2024-01-02 $4.32 $4.36 $4.25 $4.32 $4.32 13,207
2023-12-29 $4.25 $4.36 $4.25 $4.32 $4.32 23,700
2023-12-28 $4.25 $4.30 $4.20 $4.24 $4.24 17,307
2023-12-27 $4.33 $4.41 $4.33 $4.36 $4.36 11,443
2023-12-26 $4.15 $4.33 $4.15 $4.30 $4.30 14,321
2023-12-22 $4.16 $4.16 $4.09 $4.15 $4.15 11,142
2023-12-21 $4.18 $4.18 $4.07 $4.16 $4.16 18,399
2023-12-20 $4.10 $4.22 $4.01 $4.18 $4.18 20,457
2023-12-19 $4.14 $4.24 $4.12 $4.12 $4.12 32,328
2023-12-18 $4.20 $4.29 $4.20 $4.20 $4.20 45,534
2023-12-15 $4.32 $4.37 $4.21 $4.21 $4.21 21,655
2023-12-14 $4.33 $4.33 $4.21 $4.25 $4.25 6,804
2023-12-13 $4.25 $4.29 $4.11 $4.13 $4.13 37,695
2023-12-12 $4.27 $4.37 $4.27 $4.30 $4.30 7,238
2023-12-11 $4.23 $4.40 $4.23 $4.35 $4.35 31,985
2023-12-08 $4.01 $4.21 $4.00 $4.21 $4.21 24,836
2023-12-07 $4.02 $4.16 $4.02 $4.16 $4.16 20,362
2023-12-06 $4.04 $4.13 $4.00 $4.00 $4.00 20,230
2023-12-05 $4.04 $4.08 $4.00 $4.00 $4.00 11,663
2023-12-04 $4.07 $4.15 $4.02 $4.02 $4.02 15,301
2023-12-01 $4.10 $4.10 $4.00 $4.07 $4.07 10,228
2023-11-30 $4.12 $4.13 $4.10 $4.10 $4.10 7,439
2023-11-29 $4.04 $4.19 $4.04 $4.10 $4.10 6,684
2023-11-28 $4.01 $4.13 $4.01 $4.01 $4.01 9,792
2023-11-27 $4.18 $4.22 $4.08 $4.09 $4.09 46,545
2023-11-24 $3.98 $4.11 $3.98 $4.05 $4.05 8,442
2023-11-22 $3.84 $3.98 $3.82 $3.96 $3.96 6,250
2023-11-21 $3.84 $3.84 $3.78 $3.80 $3.80 34,874
2023-11-20 $3.86 $3.87 $3.80 $3.81 $3.81 27,965
2023-11-17 $3.83 $3.90 $3.80 $3.81 $3.81 14,026
2023-11-16 $3.87 $3.91 $3.82 $3.83 $3.83 8,357
2023-11-15 $4.02 $4.04 $3.82 $3.82 $3.82 13,871
2023-11-14 $3.91 $4.00 $3.84 $3.99 $3.99 13,489
2023-11-13 $3.92 $4.01 $3.85 $3.90 $3.90 6,845
2023-11-10 $3.82 $4.02 $3.77 $4.02 $4.02 6,752
2023-11-09 $3.92 $3.95 $3.76 $3.82 $3.82 15,514
2023-11-08 $3.84 $3.84 $3.81 $3.81 $3.81 6,269
2023-11-07 $3.98 $4.11 $3.83 $3.83 $3.83 30,995
2023-11-06 $4.00 $4.08 $3.98 $3.98 $3.98 14,715
2023-11-03 $3.89 $4.10 $3.89 $3.96 $3.96 32,574
2023-11-02 $3.82 $3.94 $3.82 $3.94 $3.94 17,019
2023-11-01 $3.80 $3.93 $3.80 $3.83 $3.83 18,549
2023-10-31 $3.83 $3.87 $3.81 $3.81 $3.81 13,342
2023-10-30 $3.80 $3.95 $3.80 $3.83 $3.83 25,516
2023-10-27 $3.99 $4.02 $3.89 $3.89 $3.89 25,399
2023-10-26 $3.84 $3.96 $3.72 $3.88 $3.88 15,201
2023-10-25 $3.95 $4.02 $3.78 $3.86 $3.86 72,603
2023-10-24 $4.22 $4.22 $4.01 $4.02 $4.02 61,475
2023-10-23 $4.18 $4.20 $4.18 $4.18 $4.18 2,228
2023-10-20 $4.17 $4.22 $4.13 $4.20 $4.20 7,195
2023-10-19 $4.31 $4.40 $4.21 $4.21 $4.21 15,713
2023-10-18 $4.46 $4.46 $4.36 $4.36 $4.36 2,005
2023-10-17 $4.49 $4.50 $4.35 $4.35 $4.35 21,902
2023-10-16 $4.32 $4.42 $4.32 $4.38 $4.38 12,525
2023-10-13 $4.32 $4.41 $4.12 $4.24 $4.24 36,543
2023-10-12 $4.26 $4.32 $4.21 $4.32 $4.32 18,335
2023-10-11 $4.13 $4.32 $4.13 $4.27 $4.27 14,751
2023-10-10 $4.25 $4.26 $4.11 $4.11 $4.11 12,399
2023-10-09 $4.03 $4.22 $4.03 $4.13 $4.13 19,158
2023-10-06 $4.16 $4.36 $4.10 $4.13 $4.13 13,175
2023-10-05 $4.30 $4.30 $4.16 $4.20 $4.20 21,458
2023-10-04 $4.33 $4.39 $4.21 $4.24 $4.24 7,991
2023-10-03 $4.47 $4.49 $4.33 $4.33 $4.33 9,573
2023-10-02 $4.48 $4.48 $4.40 $4.47 $4.47 4,348
2023-09-29 $4.47 $4.47 $4.35 $4.47 $4.47 10,680
2023-09-28 $4.38 $4.47 $4.32 $4.38 $4.38 12,167
2023-09-27 $4.32 $4.46 $4.32 $4.35 $4.35 4,398
2023-09-26 $4.35 $4.35 $4.33 $4.33 $4.33 3,280
2023-09-25 $4.33 $4.48 $4.33 $4.35 $4.35 7,678
2023-09-22 $4.39 $4.48 $4.38 $4.39 $4.39 2,350
2023-09-21 $4.34 $4.39 $4.33 $4.35 $4.35 2,052
2023-09-20 $4.47 $4.57 $4.34 $4.34 $4.34 24,577
2023-09-19 $4.63 $4.63 $4.46 $4.52 $4.52 12,855
2023-09-18 $4.47 $4.70 $4.47 $4.59 $4.59 4,634
2023-09-15 $4.63 $4.77 $4.45 $4.46 $4.46 15,735
2023-09-14 $4.74 $4.83 $4.70 $4.74 $4.74 16,959
2023-09-13 $4.65 $4.69 $4.53 $4.55 $4.55 12,497
2023-09-12 $4.54 $4.75 $4.54 $4.65 $4.65 5,879
2023-09-11 $4.59 $4.67 $4.52 $4.52 $4.52 10,978
2023-09-08 $4.40 $4.72 $4.40 $4.59 $4.59 15,561
2023-09-07 $4.43 $4.63 $4.37 $4.44 $4.44 13,329
2023-09-06 $4.59 $4.61 $4.47 $4.47 $4.47 6,684
2023-09-05 $4.81 $4.85 $4.60 $4.60 $4.60 21,905
2023-09-01 $4.84 $4.84 $4.80 $4.80 $4.80 8,093
2023-08-31 $4.77 $4.95 $4.77 $4.79 $4.79 22,335
2023-08-30 $4.75 $4.79 $4.62 $4.77 $4.77 5,553
2023-08-29 $4.57 $4.70 $4.57 $4.60 $4.60 16,529
2023-08-28 $4.45 $4.63 $4.34 $4.54 $4.54 93,839
2023-08-25 $4.54 $4.54 $4.42 $4.46 $4.46 15,257
2023-08-24 $4.43 $4.55 $4.38 $4.47 $4.47 15,572
2023-08-23 $4.50 $4.70 $4.41 $4.50 $4.50 54,172
2023-08-22 $4.76 $4.85 $4.43 $4.43 $4.43 71,451
2023-08-21 $4.69 $4.85 $4.67 $4.74 $4.74 19,333
2023-08-18 $4.91 $4.91 $4.72 $4.77 $4.77 27,456
2023-08-17 $4.98 $5.10 $4.87 $4.87 $4.87 74,946
2023-08-16 $5.33 $5.33 $4.91 $4.93 $4.93 173,964
2023-08-15 $5.75 $5.75 $5.47 $5.56 $5.56 35,134
2023-08-14 $5.76 $5.92 $5.60 $5.64 $5.64 28,706
2023-08-11 $5.98 $5.99 $5.72 $5.85 $5.85 33,583
2023-08-10 $5.80 $5.97 $5.80 $5.97 $5.97 12,109
2023-08-09 $6.12 $6.12 $5.85 $5.87 $5.87 3,659
2023-08-08 $5.94 $6.24 $5.94 $6.00 $6.00 9,199
2023-08-07 $5.92 $6.21 $5.90 $6.00 $6.00 17,746
2023-08-04 $6.24 $6.24 $5.86 $6.04 $6.04 16,054
2023-08-03 $5.85 $5.96 $5.84 $5.84 $5.84 7,388
2023-08-02 $5.88 $6.00 $5.88 $5.91 $5.91 10,909
2023-08-01 $5.82 $5.99 $5.82 $5.87 $5.87 35,361
2023-07-31 $5.79 $5.97 $5.75 $5.85 $5.85 12,491
2023-07-28 $5.68 $5.89 $5.68 $5.78 $5.78 9,905
2023-07-27 $5.67 $5.82 $5.67 $5.73 $5.73 6,897
2023-07-26 $5.70 $5.87 $5.66 $5.71 $5.71 4,917
2023-07-25 $5.70 $5.88 $5.70 $5.70 $5.70 5,026
2023-07-24 $5.72 $5.84 $5.70 $5.70 $5.70 16,387
2023-07-21 $5.83 $5.89 $5.66 $5.72 $5.72 14,662
2023-07-20 $5.85 $5.87 $5.70 $5.72 $5.72 7,765
2023-07-19 $5.71 $5.87 $5.64 $5.78 $5.78 12,611
2023-07-18 $5.52 $5.74 $5.52 $5.74 $5.74 8,807
2023-07-17 $5.52 $5.75 $5.52 $5.61 $5.61 29,636
2023-07-14 $5.41 $5.52 $5.41 $5.47 $5.47 12,045
2023-07-13 $5.28 $5.48 $5.28 $5.48 $5.48 8,975
2023-07-12 $5.34 $5.46 $5.28 $5.35 $5.35 27,337
2023-07-11 $5.45 $5.45 $5.32 $5.32 $5.32 3,198
2023-07-10 $5.50 $5.52 $5.36 $5.36 $5.36 13,636
2023-07-07 $5.46 $5.50 $5.44 $5.49 $5.49 10,849
2023-07-06 $5.50 $5.58 $5.40 $5.46 $5.46 11,618
2023-07-05 $5.58 $5.59 $5.45 $5.48 $5.48 12,710
2023-07-03 $5.68 $5.68 $5.58 $5.63 $5.63 4,999
2023-06-30 $5.64 $5.68 $5.58 $5.67 $5.67 13,443
2023-06-29 $5.60 $5.68 $5.50 $5.64 $5.64 21,161
2023-06-28 $5.53 $5.67 $5.47 $5.61 $5.61 19,233
2023-06-27 $5.46 $5.60 $5.46 $5.49 $5.49 5,884
2023-06-26 $5.57 $5.58 $5.42 $5.45 $5.45 33,260
2023-06-23 $5.60 $5.60 $5.48 $5.56 $5.56 21,237
2023-06-22 $5.55 $5.65 $5.54 $5.63 $5.63 12,642
2023-06-21 $5.54 $5.54 $5.43 $5.52 $5.52 5,608
2023-06-20 $5.65 $5.66 $5.45 $5.45 $5.45 10,599
2023-06-16 $5.62 $5.67 $5.57 $5.62 $5.62 25,367
2023-06-15 $5.67 $5.79 $5.58 $5.67 $5.67 16,315
2023-06-14 $5.80 $5.90 $5.60 $5.61 $5.61 16,347
2023-06-13 $5.84 $5.96 $5.70 $5.70 $5.70 13,351
2023-06-12 $5.69 $5.87 $5.62 $5.74 $5.74 14,901
2023-06-09 $5.78 $5.78 $5.49 $5.68 $5.68 21,381
2023-06-08 $5.65 $5.84 $5.65 $5.76 $5.76 13,612
2023-06-07 $5.55 $5.93 $5.44 $5.59 $5.59 14,275
2023-06-06 $5.25 $5.55 $5.25 $5.51 $5.51 15,861
2023-06-05 $5.34 $5.39 $5.24 $5.30 $5.30 19,713
2023-06-02 $5.32 $5.39 $5.27 $5.38 $5.38 8,518
2023-06-01 $5.39 $5.46 $5.33 $5.35 $5.35 15,725
2023-05-31 $5.42 $5.46 $5.33 $5.45 $5.45 6,099
2023-05-30 $5.34 $5.45 $5.22 $5.27 $5.27 12,103
2023-05-26 $5.23 $5.36 $5.23 $5.32 $5.32 5,085
2023-05-25 $5.44 $5.48 $5.20 $5.30 $5.30 12,636
2023-05-24 $5.31 $5.52 $5.31 $5.39 $5.39 9,019
2023-05-23 $5.54 $5.59 $5.18 $5.36 $5.36 84,924
2023-05-22 $5.74 $5.74 $5.41 $5.61 $5.61 63,227
2023-05-19 $5.79 $5.79 $5.49 $5.74 $5.74 42,350
2023-05-18 $5.83 $5.85 $5.40 $5.73 $5.73 66,434
2023-05-17 $5.65 $5.82 $5.45 $5.78 $5.78 51,764
2023-05-16 $5.63 $5.74 $5.58 $5.71 $5.71 10,737
2023-05-15 $5.94 $5.94 $5.71 $5.71 $5.71 7,502
2023-05-12 $5.93 $5.95 $5.66 $5.90 $5.90 21,020
2023-05-11 $5.78 $6.06 $5.78 $5.90 $5.90 14,088
2023-05-10 $5.84 $6.23 $5.72 $6.07 $6.07 37,961
2023-05-09 $5.70 $6.03 $5.65 $5.87 $5.87 53,855
2023-05-08 $6.00 $6.00 $5.54 $5.75 $5.75 42,595
2023-05-05 $5.67 $5.99 $5.60 $5.94 $5.94 55,621
2023-05-04 $5.74 $5.88 $5.56 $5.73 $5.73 88,419
2023-05-03 $6.27 $6.35 $5.31 $5.80 $5.80 108,313
2023-05-02 $6.83 $7.01 $6.80 $6.81 $6.81 40,277
2023-05-01 $6.86 $7.02 $6.75 $6.88 $6.88 19,828
2023-04-28 $6.62 $6.84 $6.62 $6.84 $6.84 5,196
2023-04-27 $6.53 $6.89 $6.50 $6.81 $6.81 10,043
2023-04-26 $6.62 $6.67 $6.42 $6.60 $6.60 41,257
2023-04-25 $6.80 $6.80 $6.39 $6.60 $6.60 10,485
2023-04-24 $6.78 $6.97 $6.73 $6.77 $6.77 8,599
2023-04-21 $7.00 $7.00 $6.56 $6.87 $6.87 13,317
2023-04-20 $6.96 $7.00 $6.60 $6.95 $6.95 16,270
2023-04-19 $6.65 $6.96 $6.65 $6.88 $6.88 10,265
2023-04-18 $6.93 $7.04 $6.81 $6.81 $6.81 21,477
2023-04-17 $7.01 $7.01 $6.80 $6.85 $6.85 17,677
2023-04-14 $7.20 $7.22 $6.84 $6.97 $6.97 12,711
2023-04-13 $7.11 $7.11 $6.85 $7.02 $7.02 13,033
2023-04-12 $6.85 $7.12 $6.81 $6.98 $6.98 11,250
2023-04-11 $7.24 $7.24 $6.80 $6.90 $6.90 13,776
2023-04-10 $7.14 $7.23 $6.94 $7.03 $7.03 7,048
2023-04-06 $7.12 $7.19 $6.89 $7.05 $7.05 11,935
2023-04-05 $7.28 $7.29 $7.10 $7.21 $7.21 14,974
2023-04-04 $7.17 $7.20 $7.07 $7.07 $7.07 18,719
2023-04-03 $7.32 $7.53 $7.22 $7.24 $7.24 24,735
2023-03-31 $7.12 $7.50 $6.94 $7.27 $7.27 32,123
2023-03-30 $7.10 $7.13 $6.99 $7.06 $7.06 14,098
2023-03-29 $6.83 $7.20 $6.80 $7.05 $7.05 46,776
2023-03-28 $6.93 $7.20 $6.87 $6.88 $6.88 19,251
2023-03-27 $6.74 $7.00 $6.74 $6.90 $6.90 15,516
2023-03-24 $6.59 $7.06 $6.47 $6.85 $6.85 15,881
2023-03-23 $6.51 $7.00 $6.41 $6.69 $6.69 37,942
2023-03-22 $6.61 $6.61 $6.36 $6.41 $6.41 15,040
2023-03-21 $6.41 $6.75 $6.26 $6.38 $6.38 32,385
2023-03-20 $6.61 $6.71 $6.23 $6.30 $6.30 18,509
2023-03-17 $6.42 $6.96 $6.22 $6.59 $6.59 87,900
2023-03-16 $6.27 $6.76 $6.22 $6.36 $6.36 25,523
2023-03-15 $6.23 $6.45 $6.16 $6.20 $6.20 41,048
2023-03-14 $6.40 $6.62 $6.24 $6.26 $6.26 32,048
2023-03-13 $6.43 $6.71 $6.41 $6.41 $6.41 35,655
2023-03-10 $6.54 $6.58 $6.36 $6.55 $6.55 23,391
2023-03-09 $6.42 $6.71 $6.34 $6.48 $6.48 21,841
2023-03-08 $6.74 $6.81 $6.31 $6.49 $6.49 27,543
2023-03-07 $6.62 $6.89 $6.52 $6.63 $6.63 27,200
2023-03-06 $6.79 $6.85 $6.65 $6.67 $6.67 24,138
2023-03-03 $6.94 $6.99 $6.69 $6.87 $6.87 52,869
2023-03-02 $6.73 $7.16 $6.70 $6.94 $6.94 44,884
2023-03-01 $6.74 $6.90 $6.69 $6.69 $6.69 13,680
2023-02-28 $6.58 $7.04 $6.55 $6.84 $6.84 43,371
2023-02-27 $6.70 $7.14 $6.53 $6.65 $6.65 35,267
2023-02-24 $6.62 $6.83 $6.52 $6.77 $6.77 46,539
2023-02-23 $6.86 $6.86 $6.48 $6.72 $6.72 30,885
2023-02-22 $6.81 $7.01 $6.73 $6.74 $6.74 24,169
2023-02-21 $6.94 $7.11 $6.76 $6.81 $6.81 28,604
2023-02-17 $7.11 $7.11 $6.69 $6.86 $6.86 18,401
2023-02-16 $6.93 $7.14 $6.77 $6.98 $6.98 47,065
2023-02-15 $7.10 $7.19 $6.87 $6.87 $6.87 46,614
2023-02-14 $7.20 $7.40 $7.06 $7.08 $7.08 44,585
2023-02-13 $7.33 $7.36 $7.10 $7.13 $7.13 31,343
2023-02-10 $7.19 $7.39 $6.91 $7.31 $7.31 38,473
2023-02-09 $7.26 $7.28 $6.75 $7.21 $7.21 62,984
2023-02-08 $6.89 $7.23 $6.67 $7.11 $7.11 47,850
2023-02-07 $6.55 $6.82 $6.44 $6.80 $6.80 47,379
2023-02-06 $6.54 $6.80 $6.37 $6.56 $6.56 58,501
2023-02-03 $6.41 $6.79 $6.39 $6.61 $6.61 152,412
2023-02-02 $5.73 $6.59 $5.63 $6.49 $6.49 290,530
2023-02-01 $4.85 $5.69 $4.82 $5.56 $5.56 237,779
2023-01-31 $4.75 $4.80 $4.64 $4.65 $4.65 20,599
2023-01-30 $4.57 $4.80 $4.57 $4.64 $4.64 29,020
2023-01-27 $4.66 $4.72 $4.56 $4.57 $4.57 62,102
2023-01-26 $4.75 $4.75 $4.65 $4.70 $4.70 22,930
2023-01-25 $4.80 $4.80 $4.62 $4.66 $4.66 38,051
2023-01-24 $4.89 $4.89 $4.69 $4.69 $4.69 8,594
2023-01-23 $4.85 $4.95 $4.65 $4.70 $4.70 173,175
2023-01-20 $4.79 $4.83 $4.79 $4.83 $4.83 1,786
2023-01-19 $4.77 $4.78 $4.69 $4.76 $4.76 9,868
2023-01-18 $4.78 $4.85 $4.75 $4.75 $4.75 4,516
2023-01-17 $4.90 $4.90 $4.68 $4.72 $4.72 7,983
2023-01-13 $4.85 $4.90 $4.85 $4.85 $4.85 6,192
2023-01-12 $4.80 $4.91 $4.79 $4.90 $4.90 6,231
2023-01-11 $4.66 $4.81 $4.65 $4.80 $4.80 12,539
2023-01-10 $4.61 $4.62 $4.57 $4.61 $4.61 2,736
2023-01-09 $4.39 $4.62 $4.39 $4.60 $4.60 15,327
2023-01-06 $4.41 $4.54 $4.41 $4.51 $4.51 12,182
2023-01-05 $4.50 $4.50 $4.33 $4.36 $4.36 16,858
2023-01-04 $4.40 $4.55 $4.36 $4.45 $4.45 21,858
2023-01-03 $4.35 $4.51 $4.35 $4.37 $4.37 30,682
2022-12-30 $4.36 $4.42 $4.30 $4.33 $4.33 30,827
2022-12-29 $4.38 $4.38 $4.33 $4.37 $4.37 15,842
2022-12-28 $4.37 $4.40 $4.35 $4.37 $4.37 19,624
2022-12-27 $4.37 $4.40 $4.37 $4.37 $4.37 18,171
2022-12-23 $4.37 $4.44 $4.37 $4.37 $4.37 13,177
2022-12-22 $4.50 $4.50 $4.31 $4.37 $4.37 12,419
2022-12-21 $4.48 $4.64 $4.48 $4.49 $4.49 21,571
2022-12-20 $4.56 $4.61 $4.48 $4.50 $4.50 16,436
2022-12-19 $4.64 $4.64 $4.56 $4.56 $4.56 4,774
2022-12-16 $4.62 $4.65 $4.60 $4.60 $4.60 10,618
2022-12-15 $4.69 $4.69 $4.66 $4.66 $4.66 4,163
2022-12-14 $4.77 $4.79 $4.67 $4.67 $4.67 10,027
2022-12-13 $4.78 $4.79 $4.71 $4.71 $4.71 2,512
2022-12-12 $4.70 $4.77 $4.68 $4.71 $4.71 26,156
2022-12-09 $4.70 $4.75 $4.70 $4.73 $4.73 5,325
2022-12-08 $4.80 $4.80 $4.75 $4.75 $4.75 6,629
2022-12-07 $4.88 $4.88 $4.80 $4.85 $4.85 5,483
2022-12-06 $4.85 $4.89 $4.83 $4.85 $4.85 6,252
2022-12-05 $4.77 $4.92 $4.76 $4.81 $4.81 15,087
2022-12-02 $4.87 $4.87 $4.78 $4.84 $4.84 10,238
2022-12-01 $4.85 $4.88 $4.77 $4.79 $4.79 14,222
2022-11-30 $4.86 $4.88 $4.84 $4.87 $4.87 5,565
2022-11-29 $4.85 $4.92 $4.85 $4.88 $4.88 5,149
2022-11-28 $4.80 $4.92 $4.75 $4.84 $4.84 17,327
2022-11-25 $4.82 $4.91 $4.80 $4.80 $4.80 10,359
2022-11-23 $4.81 $4.85 $4.76 $4.79 $4.79 2,311
2022-11-22 $4.84 $4.84 $4.78 $4.78 $4.78 10,841
2022-11-21 $4.89 $4.89 $4.84 $4.84 $4.84 3,965
2022-11-18 $5.01 $5.04 $4.91 $4.91 $4.91 3,314
2022-11-17 $5.04 $5.04 $4.97 $5.02 $5.02 3,796
2022-11-16 $4.98 $4.98 $4.86 $4.91 $4.91 5,171
2022-11-15 $4.99 $5.05 $4.92 $5.04 $5.04 1,194
2022-11-14 $4.98 $5.03 $4.98 $4.99 $4.99 2,999
2022-11-11 $4.97 $5.06 $4.91 $5.05 $5.05 3,989
2022-11-10 $5.00 $5.18 $4.97 $5.03 $5.03 22,148
2022-11-09 $4.92 $4.99 $4.86 $4.93 $4.93 14,390
2022-11-08 $4.90 $4.91 $4.88 $4.88 $4.88 10,549
2022-11-07 $4.91 $4.98 $4.85 $4.89 $4.89 29,560
2022-11-04 $4.97 $5.00 $4.83 $4.90 $4.90 16,021
2022-11-03 $4.91 $4.97 $4.61 $4.94 $4.94 27,768
2022-11-02 $4.77 $4.89 $4.60 $4.86 $4.86 94,797
2022-11-01 $4.42 $4.48 $4.42 $4.48 $4.48 7,090
2022-10-31 $4.39 $4.49 $4.23 $4.38 $4.38 14,820
2022-10-28 $4.37 $4.40 $4.20 $4.38 $4.38 6,616
2022-10-27 $4.31 $4.37 $4.31 $4.37 $4.37 2,255
2022-10-26 $4.24 $4.37 $4.16 $4.16 $4.16 10,823
2022-10-25 $4.28 $4.35 $4.27 $4.35 $4.35 8,905
2022-10-24 $4.18 $4.29 $4.18 $4.25 $4.25 3,890
2022-10-21 $4.17 $4.20 $4.09 $4.15 $4.15 6,903
2022-10-20 $4.14 $4.14 $4.03 $4.06 $4.06 13,230
2022-10-19 $4.12 $4.21 $4.08 $4.09 $4.09 4,542
2022-10-18 $4.16 $4.21 $4.12 $4.12 $4.12 8,150
2022-10-17 $4.20 $4.20 $4.12 $4.12 $4.12 2,318
2022-10-14 $4.20 $4.20 $4.11 $4.14 $4.14 1,225
2022-10-13 $4.10 $4.18 $4.10 $4.18 $4.18 2,542
2022-10-12 $4.20 $4.20 $4.05 $4.09 $4.09 3,915
2022-10-11 $4.18 $4.19 $4.05 $4.05 $4.05 17,674
2022-10-10 $4.19 $4.20 $4.15 $4.16 $4.16 6,864
2022-10-07 $4.16 $4.21 $4.15 $4.19 $4.19 12,299
2022-10-06 $4.10 $4.22 $4.10 $4.20 $4.20 2,431
2022-10-05 $4.19 $4.45 $4.15 $4.15 $4.15 20,459
2022-10-04 $4.24 $4.25 $4.09 $4.09 $4.09 3,359
2022-10-03 $4.05 $4.15 $4.05 $4.08 $4.08 16,694
2022-09-30 $4.06 $4.11 $4.02 $4.04 $4.04 16,683
2022-09-29 $4.17 $4.25 $4.00 $4.13 $4.13 12,238
2022-09-28 $4.07 $4.25 $4.04 $4.10 $4.10 5,327
2022-09-27 $4.27 $4.28 $4.10 $4.17 $4.17 15,553
2022-09-26 $4.31 $4.45 $4.27 $4.27 $4.27 9,937
2022-09-23 $4.36 $4.44 $4.27 $4.35 $4.35 9,646
2022-09-22 $4.44 $4.51 $4.44 $4.51 $4.51 1,628
2022-09-21 $4.30 $4.41 $4.30 $4.41 $4.41 1,057
2022-09-20 $4.39 $4.49 $4.37 $4.49 $4.49 6,129
2022-09-19 $4.25 $4.50 $4.25 $4.50 $4.50 18,421
2022-09-16 $4.30 $4.35 $4.28 $4.28 $4.28 18,483
2022-09-15 $4.38 $4.45 $4.31 $4.40 $4.40 5,792
2022-09-14 $4.50 $4.51 $4.34 $4.34 $4.34 11,779
2022-09-13 $4.40 $4.53 $4.40 $4.41 $4.41 3,394
2022-09-12 $4.56 $4.62 $4.41 $4.42 $4.42 4,554
2022-09-09 $4.66 $4.66 $4.40 $4.50 $4.50 4,099
2022-09-08 $4.64 $4.68 $4.48 $4.48 $4.48 7,103
2022-09-07 $4.66 $4.76 $4.64 $4.70 $4.70 3,322
2022-09-06 $4.61 $4.61 $4.61 $4.61 $4.61 1,420
2022-09-02 $4.75 $4.83 $4.55 $4.60 $4.60 8,497
2022-09-01 $4.66 $4.69 $4.47 $4.51 $4.51 13,402
2022-08-31 $4.80 $4.84 $4.75 $4.76 $4.76 5,185
2022-08-30 $4.98 $4.98 $4.67 $4.76 $4.76 10,879
2022-08-29 $4.88 $4.97 $4.87 $4.97 $4.97 6,383
2022-08-26 $4.96 $5.08 $4.94 $4.95 $4.95 4,814
2022-08-25 $5.04 $5.07 $5.04 $5.07 $5.07 1,072
2022-08-24 $5.05 $5.10 $4.92 $5.00 $5.00 9,758
2022-08-23 $5.12 $5.14 $4.97 $5.10 $5.10 12,947
2022-08-22 $5.24 $5.24 $5.17 $5.18 $5.18 3,682
2022-08-19 $5.14 $5.24 $5.00 $5.24 $5.24 4,766
2022-08-18 $5.13 $5.39 $5.08 $5.39 $5.39 14,951
2022-08-17 $5.32 $5.46 $5.09 $5.31 $5.31 19,074
2022-08-16 $5.40 $5.49 $5.21 $5.23 $5.23 15,937
2022-08-15 $5.38 $5.38 $5.02 $5.21 $5.21 27,200
2022-08-12 $5.03 $5.41 $5.02 $5.03 $5.03 4,306
2022-08-11 $5.00 $5.25 $4.92 $5.09 $5.09 6,505
2022-08-10 $4.96 $5.05 $4.92 $5.05 $5.05 9,095
2022-08-09 $5.00 $5.13 $4.89 $5.00 $5.00 10,797
2022-08-08 $4.97 $5.41 $4.85 $4.88 $4.88 20,893
2022-08-05 $5.19 $5.23 $4.91 $5.06 $5.06 12,017
2022-08-04 $5.19 $5.22 $4.91 $5.07 $5.07 9,254
2022-08-03 $5.04 $5.50 $4.94 $5.00 $5.00 18,321
2022-08-02 $4.94 $5.49 $4.94 $5.14 $5.14 4,889
2022-08-01 $5.00 $5.03 $4.97 $5.03 $5.03 5,092
2022-07-29 $4.75 $5.11 $4.75 $5.10 $5.10 4,146
2022-07-28 $4.95 $4.98 $4.90 $4.98 $4.98 2,066
2022-07-27 $4.71 $5.15 $4.71 $4.92 $4.92 12,239
2022-07-26 $4.48 $4.63 $4.47 $4.50 $4.50 4,844
2022-07-25 $4.61 $4.67 $4.48 $4.55 $4.55 5,295
2022-07-22 $4.70 $4.73 $4.61 $4.62 $4.62 3,740
2022-07-21 $4.72 $4.72 $4.69 $4.69 $4.69 2,818
2022-07-20 $4.53 $4.60 $4.47 $4.49 $4.49 10,454
2022-07-19 $4.50 $4.65 $4.46 $4.46 $4.46 4,130
2022-07-18 $4.38 $4.56 $4.38 $4.47 $4.47 7,245
2022-07-15 $4.33 $4.44 $4.33 $4.39 $4.39 5,177
2022-07-14 $4.42 $4.42 $4.35 $4.38 $4.38 1,767
2022-07-13 $4.36 $4.39 $4.33 $4.39 $4.39 5,788
2022-07-12 $4.38 $4.38 $4.33 $4.33 $4.33 3,407
2022-07-11 $4.32 $4.39 $4.32 $4.33 $4.33 6,731
2022-07-08 $4.37 $4.37 $4.26 $4.37 $4.37 5,238
2022-07-07 $4.25 $4.36 $4.24 $4.27 $4.27 12,979
2022-07-06 $4.26 $4.29 $4.25 $4.25 $4.25 6,950
2022-07-05 $4.26 $4.40 $4.26 $4.27 $4.27 4,886
2022-07-01 $4.36 $4.54 $4.27 $4.27 $4.27 3,302
2022-06-30 $4.44 $4.44 $4.35 $4.41 $4.41 7,647
2022-06-29 $4.54 $4.54 $4.39 $4.47 $4.47 8,189
2022-06-28 $4.53 $4.58 $4.51 $4.55 $4.55 3,256
2022-06-27 $4.41 $4.72 $4.37 $4.56 $4.56 3,500
2022-06-24 $4.43 $4.48 $4.40 $4.48 $4.48 5,704
2022-06-23 $4.35 $4.50 $4.34 $4.36 $4.36 9,148
2022-06-22 $4.65 $4.71 $4.40 $4.43 $4.43 32,889
2022-06-21 $4.73 $4.73 $4.59 $4.60 $4.60 8,090
2022-06-17 $4.82 $4.97 $4.57 $4.69 $4.69 20,909
2022-06-16 $4.98 $5.01 $4.74 $4.74 $4.74 10,664
2022-06-15 $4.93 $5.02 $4.81 $4.86 $4.86 37,664
2022-06-14 $4.99 $5.01 $4.90 $4.94 $4.94 8,948
2022-06-13 $5.08 $5.08 $4.97 $5.03 $5.03 18,616
2022-06-10 $5.04 $5.04 $4.96 $4.96 $4.96 2,214
2022-06-09 $5.06 $5.06 $4.94 $4.96 $4.96 18,504
2022-06-08 $5.05 $5.05 $4.98 $5.00 $5.00 11,227
2022-06-07 $4.98 $5.11 $4.98 $5.03 $5.03 5,762
2022-06-06 $5.08 $5.08 $5.00 $5.00 $5.00 12,466
2022-06-03 $4.98 $5.07 $4.98 $5.03 $5.03 26,847
2022-06-02 $5.03 $5.07 $4.98 $4.98 $4.98 4,749
2022-06-01 $5.16 $5.16 $5.03 $5.04 $5.04 3,849
2022-05-31 $5.06 $5.14 $5.03 $5.03 $5.03 3,898
2022-05-27 $5.01 $5.19 $4.97 $5.19 $5.19 24,181
2022-05-26 $5.25 $5.26 $5.08 $5.08 $5.08 3,991
2022-05-25 $5.15 $5.23 $4.97 $5.13 $5.13 3,597
2022-05-24 $5.01 $5.11 $4.98 $5.11 $5.11 10,957
2022-05-23 $5.04 $5.13 $5.00 $5.12 $5.12 18,578
2022-05-20 $5.06 $5.19 $5.03 $5.03 $5.03 3,153
2022-05-19 $5.27 $5.27 $5.11 $5.16 $5.16 5,284
2022-05-18 $5.08 $5.15 $5.06 $5.10 $5.10 2,331
2022-05-17 $5.04 $5.16 $5.02 $5.04 $5.04 4,257
2022-05-16 $5.01 $5.09 $5.01 $5.06 $5.06 6,623
2022-05-13 $5.11 $5.11 $5.00 $5.00 $5.00 10,632
2022-05-12 $5.13 $5.13 $5.01 $5.05 $5.05 24,538
2022-05-11 $5.33 $5.33 $5.08 $5.08 $5.08 7,654
2022-05-10 $5.31 $5.34 $5.25 $5.30 $5.30 9,235
2022-05-09 $5.43 $5.45 $5.31 $5.39 $5.39 4,822
2022-05-06 $5.50 $5.52 $5.28 $5.43 $5.43 22,496
2022-05-05 $5.34 $5.50 $5.32 $5.50 $5.50 10,186
2022-05-04 $5.28 $5.35 $5.26 $5.35 $5.35 9,927
2022-05-03 $5.48 $5.48 $5.28 $5.28 $5.28 6,408
2022-05-02 $5.42 $5.42 $5.28 $5.29 $5.29 15,914
2022-04-29 $5.45 $5.50 $5.34 $5.37 $5.37 36,922
2022-04-28 $5.47 $5.52 $5.44 $5.47 $5.47 16,388
2022-04-27 $5.50 $5.50 $5.46 $5.46 $5.46 13,348
2022-04-26 $5.64 $5.64 $5.49 $5.54 $5.54 5,255
2022-04-25 $5.60 $5.60 $5.50 $5.60 $5.60 13,936
2022-04-22 $5.51 $5.70 $5.51 $5.56 $5.56 5,343
2022-04-21 $5.64 $5.64 $5.51 $5.57 $5.57 18,098
2022-04-20 $5.61 $5.66 $5.52 $5.62 $5.62 8,152
2022-04-19 $5.55 $5.63 $5.53 $5.55 $5.55 21,580
2022-04-18 $5.58 $5.65 $5.56 $5.56 $5.56 12,436
2022-04-14 $5.58 $5.65 $5.58 $5.64 $5.64 8,154
2022-04-13 $5.62 $5.62 $5.58 $5.62 $5.62 10,137
2022-04-12 $5.60 $5.65 $5.60 $5.63 $5.63 5,907
2022-04-11 $5.69 $5.70 $5.59 $5.61 $5.61 3,870
2022-04-08 $5.65 $5.70 $5.60 $5.65 $5.65 4,078
2022-04-07 $5.66 $5.66 $5.59 $5.61 $5.61 7,147
2022-04-06 $5.65 $5.70 $5.61 $5.63 $5.63 7,209
2022-04-05 $5.35 $5.72 $5.35 $5.61 $5.61 11,207
2022-04-04 $5.74 $5.74 $5.64 $5.65 $5.65 5,987
2022-04-01 $5.63 $5.68 $5.63 $5.65 $5.65 5,253
2022-03-31 $5.26 $5.74 $5.26 $5.65 $5.65 25,516
2022-03-30 $5.31 $5.78 $5.31 $5.67 $5.67 22,539
2022-03-29 $5.83 $5.83 $5.70 $5.70 $5.70 10,826
2022-03-28 $5.75 $5.84 $5.74 $5.79 $5.79 6,177
2022-03-25 $5.26 $5.84 $5.26 $5.71 $5.71 2,300
2022-03-24 $5.85 $5.85 $5.69 $5.71 $5.71 9,067
2022-03-23 $5.79 $5.80 $5.70 $5.72 $5.72 11,033
2022-03-22 $5.89 $5.97 $5.79 $5.87 $5.87 9,232
2022-03-21 $5.82 $5.90 $5.81 $5.85 $5.85 5,145
2022-03-18 $5.76 $5.87 $5.69 $5.86 $5.86 9,835
2022-03-17 $5.77 $5.77 $5.74 $5.74 $5.74 3,983
2022-03-16 $5.74 $5.79 $5.68 $5.68 $5.68 19,583
2022-03-15 $5.70 $5.73 $5.68 $5.68 $5.68 4,302
2022-03-14 $5.80 $5.80 $5.70 $5.70 $5.70 30,293
2022-03-11 $5.78 $5.90 $5.68 $5.74 $5.74 14,433
2022-03-10 $5.78 $5.80 $5.66 $5.79 $5.79 46,336
2022-03-09 $5.80 $5.89 $5.78 $5.78 $5.78 19,410
2022-03-08 $5.79 $5.92 $5.79 $5.79 $5.79 10,399
2022-03-07 $5.86 $5.93 $5.79 $5.79 $5.79 55,635
2022-03-04 $5.93 $6.00 $5.86 $5.87 $5.87 10,878
2022-03-03 $5.84 $5.93 $5.84 $5.93 $5.93 2,730
2022-03-02 $5.92 $5.92 $5.84 $5.84 $5.84 14,185
2022-03-01 $5.92 $5.92 $5.90 $5.90 $5.90 3,347
2022-02-28 $5.89 $5.95 $5.83 $5.84 $5.84 8,364
2022-02-25 $5.84 $5.92 $5.83 $5.83 $5.83 27,313
2022-02-24 $5.88 $5.88 $5.84 $5.85 $5.85 25,529
2022-02-23 $5.90 $5.90 $5.88 $5.88 $5.88 9,390
2022-02-22 $5.94 $5.94 $5.90 $5.90 $5.90 9,913
2022-02-18 $5.97 $5.97 $5.90 $5.93 $5.93 31,164
2022-02-17 $6.00 $6.00 $5.93 $6.00 $6.00 1,688
2022-02-16 $5.94 $5.99 $5.93 $5.94 $5.94 18,716
2022-02-15 $5.97 $5.97 $5.94 $5.94 $5.94 1,894
2022-02-14 $5.95 $5.99 $5.93 $5.93 $5.93 9,239
2022-02-11 $5.98 $5.98 $5.94 $5.97 $5.97 20,004
2022-02-10 $6.05 $6.08 $5.97 $5.97 $5.97 5,237
2022-02-09 $6.04 $6.05 $6.00 $6.00 $6.00 8,112
2022-02-08 $6.00 $6.10 $5.96 $5.96 $5.96 19,791
2022-02-07 $6.00 $6.09 $5.95 $5.96 $5.96 43,716
2022-02-04 $6.20 $6.20 $6.00 $6.00 $6.00 8,234
2022-02-03 $6.14 $6.14 $5.99 $6.00 $6.00 26,223
2022-02-02 $6.28 $6.54 $5.99 $6.06 $6.06 111,848
2022-02-01 $6.22 $6.29 $6.22 $6.27 $6.27 13,465
2022-01-31 $6.11 $6.25 $6.10 $6.25 $6.25 7,503
2022-01-28 $6.01 $6.23 $6.01 $6.08 $6.08 11,262
2022-01-27 $6.13 $6.21 $6.03 $6.04 $6.04 5,401
2022-01-26 $6.11 $6.25 $6.04 $6.14 $6.14 6,275
2022-01-25 $6.01 $6.17 $6.01 $6.06 $6.06 10,463
2022-01-24 $6.11 $6.27 $6.02 $6.03 $6.03 20,364
2022-01-21 $6.11 $6.27 $6.11 $6.14 $6.14 21,474
2022-01-20 $6.18 $6.28 $6.18 $6.19 $6.19 9,064
2022-01-19 $6.28 $6.28 $6.16 $6.19 $6.19 5,197
2022-01-18 $6.27 $6.28 $6.21 $6.23 $6.23 8,150
2022-01-14 $6.13 $6.28 $6.12 $6.24 $6.24 14,420
2022-01-13 $6.31 $6.32 $6.13 $6.25 $6.25 17,413
2022-01-12 $6.39 $6.43 $6.30 $6.30 $6.30 4,268
2022-01-11 $6.41 $6.41 $6.35 $6.35 $6.35 7,994
2022-01-10 $6.51 $6.56 $6.37 $6.38 $6.38 14,792
2022-01-07 $6.43 $6.50 $6.40 $6.45 $6.45 4,738
2022-01-06 $6.41 $6.50 $6.40 $6.42 $6.42 4,140
2022-01-05 $6.38 $6.52 $6.37 $6.44 $6.44 10,704
2022-01-04 $6.32 $6.49 $6.30 $6.42 $6.42 11,143
2022-01-03 $6.40 $6.40 $6.13 $6.37 $6.37 12,975
2021-12-31 $6.30 $6.30 $6.10 $6.26 $6.26 15,991
2021-12-30 $6.18 $6.30 $6.10 $6.27 $6.27 27,418
2021-12-29 $6.19 $6.22 $6.17 $6.18 $6.18 21,086
2021-12-28 $6.19 $6.25 $6.17 $6.22 $6.22 17,952
2021-12-27 $6.20 $6.27 $6.17 $6.21 $6.21 13,394
2021-12-23 $6.15 $6.20 $6.12 $6.19 $6.19 17,677
2021-12-22 $6.07 $6.20 $6.07 $6.09 $6.09 14,143
2021-12-21 $6.07 $6.14 $6.04 $6.14 $6.14 32,156
2021-12-20 $6.14 $6.17 $6.07 $6.07 $6.07 4,404
2021-12-17 $6.05 $6.29 $6.03 $6.18 $6.18 9,724
2021-12-16 $6.14 $6.20 $5.95 $6.02 $6.02 116,404
2021-12-15 $6.22 $6.22 $6.12 $6.14 $6.14 7,517
2021-12-14 $6.28 $6.39 $6.21 $6.22 $6.22 16,427
2021-12-13 $6.28 $6.28 $6.21 $6.25 $6.25 20,808
2021-12-10 $6.21 $6.28 $6.21 $6.28 $6.28 7,878
2021-12-09 $6.18 $6.25 $6.18 $6.18 $6.18 18,212
2021-12-08 $6.16 $6.25 $6.16 $6.22 $6.22 20,530
2021-12-07 $6.21 $6.30 $6.15 $6.18 $6.18 32,551
2021-12-06 $6.19 $6.26 $6.11 $6.16 $6.16 18,346
2021-12-03 $6.40 $6.40 $6.27 $6.28 $6.28 20,804
2021-12-02 $6.28 $6.42 $6.19 $6.42 $6.42 16,775
2021-12-01 $6.23 $6.43 $6.18 $6.23 $6.23 86,380
2021-11-30 $6.13 $6.18 $6.08 $6.11 $6.11 65,856
2021-11-29 $6.14 $6.19 $6.07 $6.07 $6.07 32,162
2021-11-26 $6.11 $6.18 $6.10 $6.13 $6.13 15,397
2021-11-24 $6.15 $6.17 $6.11 $6.16 $6.16 12,731
2021-11-23 $6.19 $6.20 $6.11 $6.14 $6.14 15,647
2021-11-22 $6.21 $6.22 $6.18 $6.18 $6.18 15,350
2021-11-19 $6.28 $6.33 $6.21 $6.21 $6.21 24,961
2021-11-18 $6.24 $6.35 $6.24 $6.25 $6.25 33,959
2021-11-17 $6.25 $6.38 $6.25 $6.28 $6.28 9,946
2021-11-16 $6.26 $6.31 $6.25 $6.28 $6.28 11,903
2021-11-15 $6.30 $6.32 $6.25 $6.25 $6.25 15,824
2021-11-12 $6.41 $6.42 $6.28 $6.34 $6.34 11,577
2021-11-11 $6.25 $6.39 $6.25 $6.38 $6.38 15,059
2021-11-10 $6.26 $6.38 $6.25 $6.26 $6.26 25,407
2021-11-09 $6.31 $6.44 $6.28 $6.30 $6.30 13,135
2021-11-08 $6.40 $6.44 $6.31 $6.35 $6.35 16,704
2021-11-05 $6.36 $6.45 $6.28 $6.35 $6.35 39,582
2021-11-04 $6.48 $6.53 $6.28 $6.37 $6.37 26,434
2021-11-03 $6.48 $6.53 $6.41 $6.44 $6.44 44,626
2021-11-02 $6.58 $6.58 $6.46 $6.48 $6.48 14,800
2021-11-01 $6.54 $6.57 $6.47 $6.52 $6.52 17,104
2021-10-29 $6.50 $6.55 $6.45 $6.45 $6.45 24,567
2021-10-28 $6.50 $6.53 $6.46 $6.46 $6.46 8,503
2021-10-27 $6.45 $6.49 $6.45 $6.46 $6.46 24,056
2021-10-26 $6.45 $6.51 $6.45 $6.46 $6.46 33,386
2021-10-25 $6.45 $6.47 $6.45 $6.45 $6.45 29,708
2021-10-22 $6.51 $6.51 $6.44 $6.45 $6.45 13,562
2021-10-21 $6.45 $6.48 $6.44 $6.44 $6.44 23,043
2021-10-20 $6.45 $6.49 $6.45 $6.45 $6.45 10,195
2021-10-19 $6.49 $6.50 $6.45 $6.45 $6.45 8,522
2021-10-18 $6.44 $6.54 $6.44 $6.45 $6.45 19,127
2021-10-15 $6.45 $6.50 $6.45 $6.46 $6.46 8,172
2021-10-14 $6.45 $6.50 $6.45 $6.45 $6.45 4,846
2021-10-13 $6.46 $6.49 $6.45 $6.45 $6.45 16,596
2021-10-12 $6.58 $6.58 $6.45 $6.45 $6.45 12,186
2021-10-11 $6.49 $6.59 $6.49 $6.54 $6.54 5,673
2021-10-08 $6.55 $6.73 $6.50 $6.50 $6.50 9,693
2021-10-07 $6.46 $6.55 $6.46 $6.48 $6.48 3,838
2021-10-06 $6.47 $6.48 $6.44 $6.46 $6.46 30,219
2021-10-05 $6.51 $6.55 $6.45 $6.45 $6.45 19,621
2021-10-04 $6.51 $6.68 $6.51 $6.58 $6.58 8,870
2021-10-01 $6.55 $6.62 $6.50 $6.52 $6.52 9,959
2021-09-30 $6.45 $6.55 $6.45 $6.50 $6.50 14,839
2021-09-29 $6.47 $6.48 $6.45 $6.45 $6.45 15,674
2021-09-28 $6.53 $6.53 $6.45 $6.45 $6.45 16,328
2021-09-27 $6.54 $6.55 $6.47 $6.47 $6.47 14,058
2021-09-24 $6.63 $6.73 $6.49 $6.49 $6.49 17,111
2021-09-23 $6.57 $6.81 $6.51 $6.58 $6.58 9,682
2021-09-22 $6.50 $6.92 $6.50 $6.61 $6.61 5,526
2021-09-21 $6.51 $6.75 $6.51 $6.51 $6.51 6,653
2021-09-20 $6.73 $6.88 $6.52 $6.63 $6.63 8,602
2021-09-17 $6.50 $6.94 $6.49 $6.94 $6.94 35,971
2021-09-16 $6.55 $6.55 $6.50 $6.52 $6.52 7,438
2021-09-15 $6.55 $6.58 $6.50 $6.57 $6.57 6,375
2021-09-14 $6.56 $6.65 $6.52 $6.52 $6.52 9,091
2021-09-13 $6.67 $6.67 $6.51 $6.51 $6.51 20,292
2021-09-10 $6.55 $6.68 $6.52 $6.56 $6.56 8,816
2021-09-09 $6.65 $6.66 $6.53 $6.55 $6.55 4,200
2021-09-08 $6.72 $6.86 $6.54 $6.58 $6.58 23,610
2021-09-07 $6.79 $6.90 $6.70 $6.71 $6.71 9,037
2021-09-03 $6.80 $6.95 $6.70 $6.95 $6.95 12,170
2021-09-02 $6.90 $6.95 $6.80 $6.88 $6.88 7,093
2021-09-01 $6.97 $7.00 $6.90 $6.90 $6.90 6,858
2021-08-31 $6.68 $6.97 $6.68 $6.97 $6.97 9,814
2021-08-30 $6.75 $6.85 $6.67 $6.72 $6.72 16,632
2021-08-27 $6.94 $6.96 $6.69 $6.78 $6.78 15,720
2021-08-26 $6.73 $6.94 $6.73 $6.86 $6.86 4,421
2021-08-25 $6.75 $6.83 $6.66 $6.68 $6.68 11,866
2021-08-24 $6.53 $6.82 $6.53 $6.71 $6.71 11,797
2021-08-23 $6.60 $6.60 $6.46 $6.47 $6.47 85,828
2021-08-20 $6.60 $6.67 $6.56 $6.56 $6.56 10,822
2021-08-19 $6.59 $6.67 $6.56 $6.56 $6.56 7,244
2021-08-18 $6.70 $6.70 $6.56 $6.58 $6.58 10,183
2021-08-17 $6.69 $6.79 $6.62 $6.62 $6.62 16,101
2021-08-16 $6.69 $6.70 $6.60 $6.67 $6.67 10,165
2021-08-13 $6.94 $6.94 $6.67 $6.75 $6.75 23,332
2021-08-12 $7.08 $7.10 $6.94 $6.99 $6.99 32,429
2021-08-11 $7.09 $7.18 $6.96 $7.14 $7.14 25,391
2021-08-10 $7.07 $7.32 $7.00 $7.18 $7.18 15,457
2021-08-09 $7.30 $7.48 $7.04 $7.17 $7.17 32,859
2021-08-06 $6.81 $7.16 $6.81 $7.03 $7.03 21,326
2021-08-05 $6.70 $6.91 $6.70 $6.83 $6.83 12,597
2021-08-04 $6.70 $6.80 $6.70 $6.71 $6.71 13,649
2021-08-03 $6.84 $6.84 $6.72 $6.72 $6.72 11,908
2021-08-02 $6.81 $6.87 $6.70 $6.79 $6.79 13,868
2021-07-30 $6.70 $6.87 $6.61 $6.67 $6.67 8,718
2021-07-29 $6.75 $6.91 $6.72 $6.77 $6.77 16,140
2021-07-28 $6.70 $6.76 $6.55 $6.64 $6.64 39,438
2021-07-27 $6.57 $6.75 $6.57 $6.69 $6.69 20,025
2021-07-26 $6.76 $6.76 $6.53 $6.61 $6.61 23,562
2021-07-23 $6.80 $6.84 $6.67 $6.84 $6.84 6,336
2021-07-22 $6.92 $6.92 $6.60 $6.83 $6.83 9,422
2021-07-21 $6.98 $6.98 $6.78 $6.88 $6.88 21,613
2021-07-20 $6.60 $6.88 $6.55 $6.71 $6.71 29,916
2021-07-19 $6.60 $6.96 $6.49 $6.60 $6.60 29,438
2021-07-16 $6.70 $6.76 $6.60 $6.60 $6.60 10,986
2021-07-15 $6.65 $6.74 $6.52 $6.65 $6.65 18,063
2021-07-14 $6.76 $6.90 $6.65 $6.72 $6.72 13,161
2021-07-13 $6.75 $6.94 $6.75 $6.79 $6.79 8,707
2021-07-12 $6.74 $6.77 $6.60 $6.73 $6.73 22,738
2021-07-09 $6.84 $6.85 $6.73 $6.78 $6.78 33,080
2021-07-08 $6.81 $6.89 $6.68 $6.85 $6.85 22,683
2021-07-07 $6.77 $6.94 $6.68 $6.89 $6.89 60,639
2021-07-06 $6.55 $6.71 $6.49 $6.55 $6.55 19,799
2021-07-02 $6.54 $6.80 $6.54 $6.55 $6.55 29,744
2021-07-01 $6.58 $6.69 $6.53 $6.56 $6.56 5,098
2021-06-30 $6.49 $6.67 $6.47 $6.52 $6.52 18,804
2021-06-29 $6.60 $6.62 $6.35 $6.47 $6.47 72,049
2021-06-28 $6.69 $6.70 $6.51 $6.62 $6.62 30,716
2021-06-25 $6.73 $6.93 $6.56 $6.59 $6.59 220,235
2021-06-24 $6.75 $6.81 $6.71 $6.73 $6.73 9,146
2021-06-23 $6.70 $6.82 $6.70 $6.76 $6.76 10,252
2021-06-22 $6.76 $6.77 $6.68 $6.72 $6.72 21,897
2021-06-21 $6.76 $6.83 $6.70 $6.77 $6.77 19,022
2021-06-18 $6.68 $6.72 $6.68 $6.68 $6.68 32,070
2021-06-17 $6.84 $6.84 $6.69 $6.75 $6.75 32,537
2021-06-16 $6.74 $6.98 $6.72 $6.72 $6.72 15,226
2021-06-15 $6.78 $7.04 $6.73 $6.75 $6.75 16,631
2021-06-14 $6.77 $6.87 $6.74 $6.75 $6.75 24,210
2021-06-11 $6.88 $6.88 $6.77 $6.79 $6.79 22,761
2021-06-10 $6.93 $6.97 $6.87 $6.87 $6.87 13,500
2021-06-09 $7.11 $7.15 $6.92 $6.95 $6.95 14,960
2021-06-08 $7.25 $7.35 $7.05 $7.10 $7.10 15,731
2021-06-07 $7.15 $7.32 $7.09 $7.23 $7.23 24,315
2021-06-04 $6.94 $7.15 $6.91 $7.08 $7.08 31,770
2021-06-03 $6.89 $7.01 $6.86 $6.88 $6.88 13,376
2021-06-02 $6.93 $7.02 $6.87 $6.90 $6.90 14,623
2021-06-01 $6.85 $6.95 $6.83 $6.88 $6.88 12,160
2021-05-28 $6.94 $6.95 $6.80 $6.83 $6.83 23,045
2021-05-27 $6.92 $7.10 $6.81 $6.88 $6.88 18,721
2021-05-26 $7.00 $7.12 $6.90 $6.93 $6.93 16,748
2021-05-25 $7.14 $7.15 $6.91 $7.01 $7.01 12,969
2021-05-24 $7.14 $7.15 $7.03 $7.14 $7.14 22,015
2021-05-21 $6.93 $7.13 $6.91 $7.03 $7.03 13,157
2021-05-20 $6.95 $6.99 $6.91 $6.94 $6.94 19,843
2021-05-19 $6.89 $7.05 $6.78 $6.94 $6.94 28,712
2021-05-18 $7.00 $7.15 $6.85 $6.90 $6.90 34,716
2021-05-17 $6.81 $7.08 $6.81 $7.01 $7.01 25,271
2021-05-14 $6.73 $6.85 $6.73 $6.78 $6.78 19,103
2021-05-13 $6.80 $6.95 $6.72 $6.72 $6.72 76,792
2021-05-12 $6.82 $6.92 $6.65 $6.83 $6.83 98,559
2021-05-11 $7.00 $7.00 $6.81 $6.88 $6.88 80,193
2021-05-10 $7.04 $7.16 $6.96 $7.06 $7.06 62,186
2021-05-07 $7.03 $7.17 $7.00 $7.05 $7.05 54,656
2021-05-06 $7.16 $7.28 $7.00 $7.10 $7.10 37,791
2021-05-05 $7.22 $7.30 $7.07 $7.11 $7.11 28,594
2021-05-04 $7.10 $7.37 $7.10 $7.25 $7.25 24,933
2021-05-03 $6.97 $7.15 $6.93 $7.09 $7.09 105,061
2021-04-30 $7.01 $7.04 $6.96 $6.96 $6.96 36,116
2021-04-29 $7.07 $7.11 $6.98 $7.05 $7.05 26,985
2021-04-28 $7.20 $7.20 $6.83 $6.98 $6.98 92,194
2021-04-27 $7.38 $7.47 $7.14 $7.20 $7.20 38,824
2021-04-26 $7.86 $7.86 $7.13 $7.38 $7.38 52,194
2021-04-23 $7.53 $8.04 $7.47 $7.78 $7.78 55,912
2021-04-22 $7.35 $7.54 $7.35 $7.48 $7.48 20,557
2021-04-21 $7.31 $7.38 $7.23 $7.35 $7.35 21,727
2021-04-20 $7.25 $7.46 $7.10 $7.18 $7.18 45,128
2021-04-19 $7.83 $7.90 $6.94 $7.23 $7.23 106,012
2021-04-16 $7.77 $7.94 $7.60 $7.77 $7.77 59,339
2021-04-15 $7.78 $7.89 $7.58 $7.72 $7.72 38,909
2021-04-14 $7.87 $7.92 $7.70 $7.73 $7.73 35,298
2021-04-13 $7.92 $7.94 $7.80 $7.80 $7.80 19,575
2021-04-12 $8.28 $8.28 $7.80 $7.90 $7.90 74,182
2021-04-09 $8.04 $8.25 $8.04 $8.23 $8.23 20,792
2021-04-08 $8.15 $8.35 $7.95 $8.06 $8.06 46,936
2021-04-07 $7.97 $8.28 $7.90 $8.09 $8.09 76,608
2021-04-06 $7.99 $8.11 $7.90 $7.97 $7.97 15,566
2021-04-05 $8.11 $8.13 $7.90 $7.95 $7.95 14,844
2021-04-01 $7.89 $8.10 $7.81 $8.07 $8.07 21,639
2021-03-31 $7.85 $7.99 $7.70 $7.71 $7.71 25,563
2021-03-30 $8.03 $8.03 $7.79 $7.89 $7.89 16,042
2021-03-29 $8.03 $8.11 $7.90 $7.92 $7.92 4,384
2021-03-26 $8.10 $8.29 $7.95 $8.03 $8.03 25,500
2021-03-25 $7.80 $8.07 $7.75 $8.07 $8.07 9,347
2021-03-24 $7.95 $8.09 $7.75 $7.86 $7.86 34,607
2021-03-23 $8.31 $8.39 $7.90 $7.95 $7.95 28,936
2021-03-22 $8.74 $8.74 $8.31 $8.41 $8.41 29,951
2021-03-19 $8.65 $8.74 $8.37 $8.67 $8.67 27,245
2021-03-18 $8.42 $8.74 $8.42 $8.65 $8.65 19,324
2021-03-17 $8.83 $8.85 $8.26 $8.40 $8.40 101,442
2021-03-16 $8.82 $8.90 $8.44 $8.73 $8.73 40,560
2021-03-15 $8.80 $8.85 $8.45 $8.62 $8.62 37,394
2021-03-12 $8.58 $8.84 $8.54 $8.72 $8.72 45,932
2021-03-11 $8.14 $8.64 $8.09 $8.54 $8.54 125,138
2021-03-10 $7.99 $8.16 $7.77 $8.09 $8.09 46,856
2021-03-09 $7.92 $8.14 $7.80 $7.87 $7.87 40,141
2021-03-08 $8.03 $8.03 $7.86 $7.98 $7.98 19,999
2021-03-05 $8.09 $8.15 $7.68 $8.03 $8.03 36,265
2021-03-04 $8.07 $8.16 $7.76 $8.02 $8.02 32,128
2021-03-03 $8.33 $8.33 $7.98 $8.13 $8.13 21,349
2021-03-02 $8.33 $8.37 $8.12 $8.28 $8.28 27,400
2021-03-01 $8.43 $8.56 $8.08 $8.30 $8.30 48,498
2021-02-26 $7.94 $8.27 $7.76 $8.22 $8.22 45,507
2021-02-25 $8.39 $8.51 $7.93 $8.07 $8.07 82,228
2021-02-24 $7.57 $8.76 $7.57 $8.60 $8.60 161,895
2021-02-23 $7.86 $7.86 $7.40 $7.72 $7.72 73,582
2021-02-22 $8.07 $8.07 $7.81 $7.86 $7.86 40,818
2021-02-19 $7.86 $8.22 $7.81 $7.96 $7.96 50,780
2021-02-18 $7.92 $7.92 $7.72 $7.87 $7.87 13,122
2021-02-17 $7.87 $8.00 $7.71 $7.98 $7.98 75,593
2021-02-16 $7.85 $8.12 $7.81 $7.84 $7.84 149,033
2021-02-12 $8.00 $8.12 $7.62 $7.81 $7.81 190,371
2021-02-11 $8.41 $8.49 $7.95 $7.98 $7.98 155,450
2021-02-10 $8.99 $8.99 $8.08 $8.46 $8.46 185,466
2021-02-09 $9.11 $9.25 $8.82 $8.99 $8.99 111,036
2021-02-08 $9.38 $9.38 $9.12 $9.20 $9.20 33,955
2021-02-05 $8.99 $9.23 $8.95 $9.17 $9.17 59,409
2021-02-04 $9.38 $9.38 $8.77 $8.95 $8.95 40,383
2021-02-03 $9.20 $9.48 $9.15 $9.22 $9.22 71,556
2021-02-02 $8.84 $9.20 $8.75 $9.10 $9.10 109,418
2021-02-01 $8.82 $8.89 $8.47 $8.87 $8.87 112,204
2021-01-29 $9.25 $9.27 $8.40 $8.53 $8.53 74,596
2021-01-28 $8.40 $9.44 $8.33 $9.25 $9.25 334,755
2021-01-27 $8.05 $8.35 $7.90 $8.14 $8.14 367,529
2021-01-26 $7.98 $7.99 $7.68 $7.75 $7.75 182,028
2021-01-25 $7.99 $8.00 $7.64 $7.89 $7.89 106,313
2021-01-22 $7.62 $7.92 $7.49 $7.87 $7.87 39,871
2021-01-21 $7.70 $7.74 $7.35 $7.63 $7.63 47,750
2021-01-20 $7.81 $7.85 $7.56 $7.56 $7.56 28,143
2021-01-19 $7.77 $7.96 $7.52 $7.70 $7.70 40,689
2021-01-15 $7.77 $7.79 $7.59 $7.66 $7.66 19,667
2021-01-14 $7.61 $7.81 $7.61 $7.65 $7.65 9,589
2021-01-13 $7.57 $7.97 $7.57 $7.63 $7.63 17,372
2021-01-12 $7.57 $7.62 $7.37 $7.46 $7.46 22,896
2021-01-11 $7.63 $7.90 $7.48 $7.58 $7.58 22,151
2021-01-08 $7.67 $8.04 $7.67 $7.72 $7.72 22,608
2021-01-07 $7.50 $7.81 $7.50 $7.68 $7.68 30,258
2021-01-06 $7.24 $7.59 $7.24 $7.43 $7.43 46,873
2021-01-05 $6.90 $7.36 $6.80 $7.24 $7.24 68,948
2021-01-04 $6.99 $7.07 $6.75 $6.90 $6.90 125,358
2020-12-31 $7.06 $7.16 $6.75 $6.90 $6.90 498,221
2020-12-30 $7.27 $7.30 $6.97 $7.12 $7.12 73,102
2020-12-29 $7.50 $7.58 $7.04 $7.30 $7.30 50,053
2020-12-28 $7.77 $7.77 $7.41 $7.50 $7.50 54,336
2020-12-24 $7.82 $7.82 $7.66 $7.73 $7.73 14,958
2020-12-23 $8.00 $8.00 $7.60 $7.77 $7.77 76,810
2020-12-22 $7.96 $7.96 $7.79 $7.85 $7.85 12,217
2020-12-21 $7.90 $8.00 $7.75 $7.89 $7.89 32,615
2020-12-18 $7.97 $8.00 $7.85 $7.90 $7.90 18,872
2020-12-17 $8.04 $8.13 $7.91 $7.97 $7.97 17,849
2020-12-16 $8.17 $8.18 $7.92 $8.01 $8.01 18,587
2020-12-15 $7.99 $8.25 $7.96 $8.10 $8.10 28,527
2020-12-14 $7.98 $8.02 $7.86 $7.92 $7.92 21,555
2020-12-11 $7.90 $8.00 $7.87 $7.98 $7.98 6,521
2020-12-10 $8.10 $8.33 $7.75 $7.97 $7.97 32,120
2020-12-09 $8.22 $8.24 $7.81 $8.02 $8.02 19,259
2020-12-08 $7.77 $8.26 $7.68 $8.01 $8.01 81,070
2020-12-07 $7.76 $7.76 $7.62 $7.62 $7.62 18,185
2020-12-04 $7.79 $7.79 $7.63 $7.67 $7.67 12,408
2020-12-03 $7.74 $7.84 $7.70 $7.79 $7.79 21,436
2020-12-02 $7.77 $7.77 $7.62 $7.75 $7.75 12,041
2020-12-01 $7.81 $7.87 $7.63 $7.71 $7.71 13,053
2020-11-30 $7.90 $7.92 $7.58 $7.73 $7.73 30,541
2020-11-27 $7.69 $7.89 $7.55 $7.89 $7.89 27,394
2020-11-25 $7.47 $7.69 $7.40 $7.60 $7.60 30,743
2020-11-24 $7.19 $7.56 $7.16 $7.44 $7.44 28,657
2020-11-23 $7.44 $7.45 $7.05 $7.23 $7.23 91,870
2020-11-20 $7.62 $7.84 $7.35 $7.40 $7.40 40,005
2020-11-19 $7.75 $7.84 $7.61 $7.65 $7.65 21,399
2020-11-18 $8.00 $8.04 $7.64 $7.69 $7.69 27,427
2020-11-17 $7.85 $8.06 $7.85 $7.97 $7.97 28,099
2020-11-16 $7.85 $8.10 $7.82 $7.91 $7.91 22,419
2020-11-13 $7.73 $7.81 $7.64 $7.71 $7.71 13,356
2020-11-12 $7.76 $7.76 $7.55 $7.67 $7.67 7,610
2020-11-11 $7.54 $7.68 $7.49 $7.68 $7.68 7,678
2020-11-10 $7.50 $7.56 $7.25 $7.51 $7.51 26,946
2020-11-09 $7.66 $7.71 $7.31 $7.47 $7.47 41,017
2020-11-06 $7.31 $7.56 $7.31 $7.40 $7.40 27,103
2020-11-05 $7.55 $7.65 $7.43 $7.43 $7.43 27,128
2020-11-04 $7.81 $7.81 $7.31 $7.40 $7.40 24,363
2020-11-03 $7.67 $7.79 $7.65 $7.65 $7.65 10,571
2020-11-02 $7.51 $7.63 $7.34 $7.60 $7.60 58,124
2020-10-30 $8.00 $8.03 $7.60 $7.64 $7.64 38,787
2020-10-29 $8.14 $8.16 $7.90 $7.94 $7.94 20,839
2020-10-28 $8.10 $8.22 $7.88 $8.09 $8.09 168,667
2020-10-27 $9.00 $9.62 $8.90 $9.52 $9.52 160,618
2020-10-26 $9.15 $9.40 $8.80 $9.04 $9.04 37,687
2020-10-23 $9.12 $9.37 $8.97 $9.06 $9.06 34,813
2020-10-22 $8.96 $9.10 $8.65 $8.96 $8.96 40,100
2020-10-21 $9.22 $9.62 $8.93 $8.94 $8.94 42,136
2020-10-20 $9.14 $9.57 $9.00 $9.08 $9.08 25,659
2020-10-19 $9.13 $9.35 $8.95 $9.10 $9.10 35,286
2020-10-16 $9.15 $9.23 $8.87 $9.14 $9.14 33,768
2020-10-15 $9.00 $9.20 $9.00 $9.05 $9.05 31,236
2020-10-14 $9.19 $9.54 $9.01 $9.03 $9.03 15,365
2020-10-13 $9.36 $9.36 $9.10 $9.16 $9.16 14,349
2020-10-12 $9.70 $9.82 $9.26 $9.36 $9.36 18,949
2020-10-09 $9.33 $9.86 $9.30 $9.59 $9.59 12,353
2020-10-08 $9.45 $9.58 $9.16 $9.29 $9.29 21,661
2020-10-07 $9.87 $9.87 $9.35 $9.45 $9.45 33,148
2020-10-06 $10.25 $10.48 $9.62 $9.90 $9.90 44,964
2020-10-05 $9.76 $10.25 $9.76 $10.04 $10.04 67,574
2020-10-02 $10.00 $10.05 $9.69 $9.77 $9.77 96,738
2020-10-01 $10.00 $10.03 $9.90 $9.91 $9.91 81,182
2020-09-30 $9.99 $9.99 $9.65 $9.85 $9.85 33,139
2020-09-29 $9.80 $10.10 $9.56 $9.91 $9.91 73,599
2020-09-28 $9.03 $9.96 $8.99 $9.58 $9.58 98,861
2020-09-25 $8.84 $9.02 $8.65 $8.86 $8.86 9,811
2020-09-24 $9.01 $9.01 $8.50 $8.74 $8.74 30,709
2020-09-23 $9.05 $9.15 $8.61 $8.87 $8.87 31,257
2020-09-22 $8.76 $8.98 $8.54 $8.91 $8.91 30,003
2020-09-21 $9.27 $9.27 $8.47 $8.83 $8.83 60,523
2020-09-18 $9.05 $9.15 $8.90 $9.00 $9.00 54,701
2020-09-17 $9.10 $9.20 $8.66 $9.01 $9.01 101,673
2020-09-16 $8.01 $8.94 $7.91 $8.64 $8.64 120,476
2020-09-15 $8.00 $8.07 $7.80 $7.99 $7.99 26,388
2020-09-14 $7.67 $8.09 $7.64 $7.91 $7.91 34,100
2020-09-11 $8.04 $8.08 $7.72 $7.79 $7.79 11,329
2020-09-10 $7.85 $8.20 $7.71 $7.93 $7.93 12,918
2020-09-09 $8.23 $8.23 $7.81 $7.91 $7.91 10,867
2020-09-08 $8.12 $8.20 $8.04 $8.07 $8.07 14,197
2020-09-04 $8.33 $8.38 $8.05 $8.23 $8.23 12,152
2020-09-03 $8.31 $8.58 $8.00 $8.29 $8.29 18,950
2020-09-02 $8.08 $8.59 $8.08 $8.37 $8.37 16,096
2020-09-01 $8.15 $8.38 $8.05 $8.22 $8.22 35,611
2020-08-31 $8.30 $8.53 $8.06 $8.22 $8.22 20,775
2020-08-28 $8.20 $8.70 $8.02 $8.25 $8.25 11,049
2020-08-27 $8.00 $8.20 $7.49 $8.19 $8.19 20,468
2020-08-26 $8.34 $8.43 $8.07 $8.12 $8.12 4,938
2020-08-25 $8.46 $8.46 $8.27 $8.27 $8.27 1,407
2020-08-24 $8.06 $8.31 $8.06 $8.19 $8.19 11,084
2020-08-21 $8.27 $8.30 $8.00 $8.22 $8.22 42,048
2020-08-20 $8.57 $8.67 $8.23 $8.36 $8.36 20,335
2020-08-19 $9.00 $9.01 $8.22 $8.57 $8.57 69,126
2020-08-18 $8.27 $8.90 $8.24 $8.73 $8.73 109,757
2020-08-17 $8.12 $8.49 $8.12 $8.26 $8.26 39,194
2020-08-14 $8.38 $8.38 $8.17 $8.21 $8.21 6,559
2020-08-13 $8.18 $8.25 $8.16 $8.20 $8.20 7,605
2020-08-12 $8.34 $8.34 $7.94 $8.18 $8.18 11,202
2020-08-11 $7.73 $8.24 $7.73 $7.98 $7.98 10,546
2020-08-10 $8.41 $8.71 $7.60 $7.72 $7.72 68,560
2020-08-07 $9.11 $9.11 $8.13 $8.13 $8.13 76,796
2020-08-06 $9.40 $9.40 $8.58 $9.20 $9.20 71,206
2020-08-05 $8.51 $10.22 $7.96 $9.15 $9.15 954,208
2020-08-04 $7.00 $7.21 $6.96 $7.20 $7.20 254,044
2020-08-03 $6.82 $6.88 $6.75 $6.80 $6.80 34,430
2020-07-31 $6.85 $6.89 $6.57 $6.77 $6.77 19,590
2020-07-30 $6.71 $6.91 $6.71 $6.76 $6.76 5,811
2020-07-29 $6.82 $6.83 $6.75 $6.76 $6.76 4,519
2020-07-28 $6.87 $6.94 $6.72 $6.90 $6.90 11,182
2020-07-27 $6.85 $6.96 $6.70 $6.81 $6.81 17,180
2020-07-24 $6.49 $7.01 $6.49 $6.92 $6.92 3,668
2020-07-23 $6.95 $7.02 $6.88 $6.94 $6.94 14,777
2020-07-22 $7.03 $7.05 $6.84 $6.97 $6.97 24,215
2020-07-21 $7.16 $7.25 $7.10 $7.15 $7.15 6,448
2020-07-20 $7.29 $7.40 $7.15 $7.29 $7.29 15,294
2020-07-17 $7.23 $7.31 $7.00 $7.31 $7.31 23,200
2020-07-16 $7.03 $7.27 $6.90 $7.15 $7.15 16,400
2020-07-15 $6.04 $7.43 $6.04 $7.24 $7.24 191,600
2020-07-14 $5.86 $6.03 $5.86 $6.00 $6.00 49,700
2020-07-13 $6.00 $6.00 $5.37 $5.87 $5.87 16,900
2020-07-10 $5.88 $6.05 $5.84 $5.91 $5.91 7,300
2020-07-09 $5.71 $5.88 $5.52 $5.88 $5.88 5,000
2020-07-08 $5.45 $5.88 $5.45 $5.73 $5.73 8,100
2020-07-07 $6.00 $6.00 $5.38 $5.38 $5.38 28,100
2020-07-06 $5.93 $6.15 $5.66 $5.99 $5.99 30,400
2020-07-02 $5.86 $6.18 $5.85 $5.93 $5.93 107,800
2020-07-01 $5.10 $5.68 $5.10 $5.62 $5.62 45,300
2020-06-30 $5.05 $5.30 $5.04 $5.30 $5.30 7,700
2020-06-29 $5.43 $5.44 $5.22 $5.31 $5.31 33,700
2020-06-26 $5.27 $5.45 $5.00 $5.26 $5.26 49,408
2020-06-25 $4.69 $5.25 $4.69 $5.01 $5.01 89,552
2020-06-24 $4.78 $4.90 $4.46 $4.75 $4.75 7,561
2020-06-23 $4.95 $4.97 $4.82 $4.82 $4.82 5,563
2020-06-22 $4.93 $4.97 $4.63 $4.69 $4.69 8,233
2020-06-19 $4.75 $4.90 $4.66 $4.75 $4.75 11,310
2020-06-18 $4.78 $4.78 $4.60 $4.65 $4.65 5,183
2020-06-17 $4.93 $4.95 $4.70 $4.75 $4.75 10,230
2020-06-16 $4.71 $5.30 $4.71 $4.95 $4.95 34,929
2020-06-15 $4.93 $4.93 $4.71 $4.71 $4.71 1,864
2020-06-12 $4.82 $4.94 $4.80 $4.94 $4.94 5,854
2020-06-11 $4.76 $4.76 $4.37 $4.74 $4.74 9,592
2020-06-10 $4.59 $4.76 $4.37 $4.60 $4.60 15,780
2020-06-09 $4.46 $4.78 $4.46 $4.56 $4.56 4,160
2020-06-08 $4.48 $4.78 $4.48 $4.54 $4.54 12,285
2020-06-05 $4.47 $4.51 $4.37 $4.47 $4.47 9,912
2020-06-04 $4.33 $4.35 $4.22 $4.35 $4.35 4,858
2020-06-03 $4.33 $4.34 $4.17 $4.25 $4.25 8,298
2020-06-02 $4.02 $4.23 $3.95 $4.22 $4.22 25,076
2020-06-01 $4.03 $4.33 $4.03 $4.07 $4.07 4,149
2020-05-29 $4.14 $4.18 $4.01 $4.09 $4.09 11,543
2020-05-28 $4.23 $4.25 $4.15 $4.15 $4.15 4,703
2020-05-27 $4.08 $4.15 $4.07 $4.15 $4.15 3,539
2020-05-26 $4.34 $4.68 $3.73 $4.00 $4.00 53,210
2020-05-22 $4.32 $4.34 $4.11 $4.34 $4.34 19,451
2020-05-21 $4.40 $4.55 $4.28 $4.30 $4.30 30,273
2020-05-20 $4.38 $4.50 $4.30 $4.50 $4.50 2,494
2020-05-19 $4.26 $4.38 $4.26 $4.30 $4.30 4,191
2020-05-18 $4.25 $4.37 $4.25 $4.31 $4.31 5,639
2020-05-15 $4.25 $4.32 $4.21 $4.21 $4.21 22,903
2020-05-14 $4.27 $4.37 $4.23 $4.29 $4.29 7,168
2020-05-13 $4.40 $4.40 $4.29 $4.40 $4.40 8,211
2020-05-12 $4.35 $4.38 $4.25 $4.38 $4.38 30,395
2020-05-11 $4.40 $4.43 $4.25 $4.26 $4.26 19,660
2020-05-08 $4.34 $4.47 $4.34 $4.35 $4.35 5,806
2020-05-07 $4.31 $4.49 $4.29 $4.35 $4.35 16,693
2020-05-06 $4.28 $4.45 $4.14 $4.35 $4.35 70,080
2020-05-05 $4.17 $4.30 $4.15 $4.23 $4.23 11,061
2020-05-04 $4.19 $4.29 $4.03 $4.26 $4.26 3,993
2020-05-01 $4.51 $4.51 $4.31 $4.40 $4.40 17,988
2020-04-30 $4.79 $4.82 $4.60 $4.63 $4.63 6,318
2020-04-29 $4.25 $4.90 $4.25 $4.90 $4.90 75,092
2020-04-28 $3.83 $4.13 $3.82 $4.00 $4.00 81,716
2020-04-27 $3.56 $3.71 $3.50 $3.59 $3.59 15,766
2020-04-24 $3.36 $3.66 $3.36 $3.56 $3.56 32,546
2020-04-23 $3.97 $4.05 $3.15 $3.36 $3.36 163,039
2020-04-22 $3.95 $4.06 $3.91 $4.00 $4.00 42,449
2020-04-21 $3.85 $3.99 $3.85 $3.93 $3.93 11,127
2020-04-20 $3.90 $3.99 $3.90 $3.98 $3.98 3,359
2020-04-17 $3.91 $3.99 $3.82 $3.99 $3.99 24,979
2020-04-16 $3.98 $3.98 $3.81 $3.82 $3.82 6,496
2020-04-15 $3.88 $3.98 $3.81 $3.97 $3.97 7,568
2020-04-14 $4.00 $4.03 $3.90 $3.95 $3.95 37,623
2020-04-13 $4.39 $4.39 $3.82 $4.04 $4.04 48,884
2020-04-09 $3.18 $4.42 $3.01 $4.40 $4.40 128,198
2020-04-08 $2.85 $3.07 $2.77 $3.02 $3.02 19,205
2020-04-07 $3.07 $3.07 $2.76 $2.85 $2.85 38,460
2020-04-06 $2.96 $3.15 $2.90 $2.95 $2.95 4,786
2020-04-03 $2.85 $2.85 $2.61 $2.81 $2.81 7,077
2020-04-02 $3.12 $3.12 $2.87 $3.09 $3.09 4,953
2020-04-01 $3.05 $3.16 $2.82 $3.13 $3.13 3,642
2020-03-31 $2.88 $2.94 $2.79 $2.91 $2.91 6,396
2020-03-30 $2.71 $2.96 $2.59 $2.79 $2.79 14,527
2020-03-27 $2.93 $3.07 $2.71 $2.77 $2.77 43,871
2020-03-26 $2.73 $3.23 $2.64 $2.77 $2.77 113,428
2020-03-25 $2.60 $2.86 $2.56 $2.59 $2.59 77,926
2020-03-24 $2.77 $2.90 $2.55 $2.60 $2.60 29,438
2020-03-23 $2.83 $2.87 $2.51 $2.70 $2.70 34,634
2020-03-20 $2.87 $3.55 $2.75 $2.75 $2.75 14,895
2020-03-19 $3.06 $3.77 $2.87 $2.88 $2.88 69,497
2020-03-18 $3.16 $3.42 $2.95 $3.35 $3.35 66,513
2020-03-17 $3.73 $3.73 $2.70 $3.15 $3.15 107,203
2020-03-16 $4.00 $4.00 $3.51 $3.53 $3.53 23,458
2020-03-13 $4.62 $4.62 $3.80 $4.09 $4.09 41,946
2020-03-12 $4.49 $4.54 $3.56 $4.12 $4.12 27,223
2020-03-11 $4.39 $4.90 $4.20 $4.36 $4.36 17,729
2020-03-10 $4.25 $4.70 $4.25 $4.65 $4.65 36,831
2020-03-09 $4.32 $4.64 $4.15 $4.21 $4.21 13,253
2020-03-06 $4.25 $4.67 $4.02 $4.38 $4.38 32,416
2020-03-05 $4.27 $4.30 $4.10 $4.28 $4.28 22,253
2020-03-04 $4.30 $4.38 $4.08 $4.31 $4.31 20,846
2020-03-03 $4.60 $4.60 $4.27 $4.37 $4.37 31,466
2020-03-02 $4.72 $4.78 $4.50 $4.53 $4.53 45,119
2020-02-28 $5.00 $5.00 $4.48 $4.67 $4.67 39,606
2020-02-27 $5.05 $5.14 $4.69 $5.07 $5.07 47,011
2020-02-26 $5.14 $5.14 $5.05 $5.05 $5.05 1,977
2020-02-25 $5.07 $5.28 $5.05 $5.05 $5.05 39,221
2020-02-24 $5.35 $5.38 $5.17 $5.17 $5.17 24,368
2020-02-21 $5.35 $5.45 $5.35 $5.43 $5.43 22,945
2020-02-20 $5.63 $5.66 $5.30 $5.32 $5.32 145,752
2020-02-19 $5.80 $5.80 $5.63 $5.70 $5.70 8,563
2020-02-18 $5.82 $5.95 $5.70 $5.85 $5.85 4,283
2020-02-14 $5.97 $6.09 $5.86 $5.97 $5.97 9,585
2020-02-13 $5.89 $6.16 $5.78 $5.97 $5.97 13,085
2020-02-12 $6.01 $6.02 $6.01 $6.02 $6.02 882
2020-02-11 $5.94 $6.09 $5.84 $6.01 $6.01 3,260
2020-02-10 $5.78 $6.06 $5.73 $6.06 $6.06 17,873
2020-02-07 $5.75 $5.88 $5.59 $5.73 $5.73 9,044
2020-02-06 $5.61 $5.90 $5.61 $5.90 $5.90 1,080
2020-02-05 $5.86 $6.10 $5.78 $5.89 $5.89 7,138
2020-02-04 $5.62 $5.88 $5.59 $5.60 $5.60 14,880
2020-02-03 $5.80 $5.81 $5.62 $5.62 $5.62 4,756
2020-01-31 $6.04 $6.09 $5.69 $5.81 $5.81 15,610
2020-01-30 $6.10 $6.10 $5.91 $5.96 $5.96 9,242
2020-01-29 $6.07 $6.10 $6.00 $6.10 $6.10 5,821
2020-01-28 $6.04 $6.10 $6.03 $6.10 $6.10 1,841
2020-01-27 $6.02 $6.25 $5.98 $6.06 $6.06 5,726
2020-01-24 $6.15 $6.23 $6.05 $6.17 $6.17 8,016
2020-01-23 $6.16 $6.25 $6.10 $6.17 $6.17 19,976
2020-01-22 $6.15 $6.25 $6.12 $6.17 $6.17 9,149
2020-01-21 $6.47 $6.47 $5.85 $6.21 $6.21 100,615
2020-01-17 $6.67 $6.78 $6.67 $6.68 $6.68 3,345
2020-01-16 $6.49 $6.99 $6.37 $6.71 $6.71 24,805
2020-01-15 $6.41 $6.50 $6.34 $6.36 $6.36 11,841
2020-01-14 $6.49 $6.49 $6.32 $6.41 $6.41 9,096
2020-01-13 $6.50 $6.54 $6.22 $6.50 $6.50 17,668
2020-01-10 $6.37 $6.47 $6.08 $6.43 $6.43 17,345
2020-01-09 $6.35 $6.49 $6.23 $6.38 $6.38 38,071
2020-01-08 $6.23 $6.32 $6.06 $6.31 $6.31 13,108
2020-01-07 $6.24 $6.25 $5.88 $6.21 $6.21 11,988
2020-01-06 $6.07 $6.25 $5.81 $6.18 $6.18 21,157
2020-01-03 $5.70 $6.18 $5.70 $6.05 $6.05 14,722
2020-01-02 $5.44 $5.75 $5.44 $5.72 $5.72 40,809
2019-12-31 $5.45 $5.50 $5.42 $5.44 $5.44 14,742
2019-12-30 $5.46 $5.50 $5.44 $5.44 $5.44 48,237
2019-12-27 $5.55 $5.55 $5.45 $5.45 $5.45 12,069
2019-12-26 $5.46 $5.58 $5.46 $5.55 $5.55 5,994
2019-12-24 $5.48 $5.51 $5.44 $5.51 $5.51 1,466
2019-12-23 $5.44 $5.52 $5.33 $5.52 $5.52 21,842
2019-12-20 $5.44 $5.55 $5.29 $5.55 $5.55 14,251
2019-12-19 $5.37 $5.48 $5.31 $5.40 $5.40 9,180
2019-12-18 $5.41 $5.55 $5.40 $5.44 $5.44 1,903
2019-12-17 $5.50 $5.58 $5.40 $5.58 $5.58 3,493
2019-12-16 $5.34 $5.54 $5.34 $5.40 $5.40 12,413
2019-12-13 $5.29 $5.38 $5.29 $5.38 $5.38 12,591
2019-12-12 $5.27 $5.53 $5.27 $5.30 $5.30 11,575
2019-12-11 $5.37 $5.37 $5.32 $5.32 $5.32 9,977
2019-12-10 $5.32 $5.34 $5.32 $5.34 $5.34 3,620
2019-12-09 $5.38 $5.41 $5.32 $5.32 $5.32 37,301
2019-12-06 $5.56 $5.56 $5.41 $5.41 $5.41 9,364
2019-12-05 $5.55 $5.57 $5.41 $5.41 $5.41 1,679
2019-12-04 $5.56 $5.59 $5.50 $5.55 $5.55 6,899
2019-12-03 $5.53 $5.60 $5.50 $5.60 $5.60 1,076
2019-12-02 $5.59 $5.59 $5.51 $5.58 $5.58 3,058
2019-11-29 $5.59 $5.59 $5.59 $5.59 $5.59 234
2019-11-27 $5.56 $5.59 $5.56 $5.58 $5.58 3,634
2019-11-26 $5.51 $5.56 $5.49 $5.56 $5.56 2,147
2019-11-25 $5.60 $5.61 $5.37 $5.61 $5.61 5,480
2019-11-22 $5.82 $5.82 $5.52 $5.52 $5.52 17,262
2019-11-21 $5.88 $6.10 $5.81 $5.81 $5.81 5,202
2019-11-20 $5.98 $6.24 $5.87 $5.87 $5.87 11,471
2019-11-19 $5.81 $5.99 $5.81 $5.98 $5.98 5,441
2019-11-18 $5.94 $5.96 $5.81 $5.85 $5.85 3,064
2019-11-15 $6.11 $6.13 $5.96 $5.96 $5.96 2,622
2019-11-14 $6.15 $6.15 $6.10 $6.12 $6.12 1,481
2019-11-13 $6.19 $6.19 $6.16 $6.16 $6.16 911
2019-11-12 $6.17 $6.22 $6.15 $6.22 $6.22 3,251
2019-11-11 $6.19 $6.23 $6.19 $6.23 $6.23 11,503
2019-11-08 $6.15 $6.23 $6.15 $6.23 $6.23 4,260
2019-11-07 $6.20 $6.24 $6.20 $6.24 $6.24 792
2019-11-06 $6.17 $6.21 $6.17 $6.21 $6.21 9,973
2019-11-05 $6.15 $6.24 $6.15 $6.23 $6.23 9,020
2019-11-04 $5.97 $6.10 $5.97 $6.10 $6.10 2,109
2019-11-01 $5.99 $6.00 $5.93 $5.97 $5.97 7,727
2019-10-31 $5.95 $6.02 $5.95 $5.99 $5.99 2,259
2019-10-30 $6.11 $6.11 $5.94 $6.02 $6.02 4,401
2019-10-29 $6.25 $6.25 $6.12 $6.12 $6.12 19,121
2019-10-28 $6.12 $6.30 $6.12 $6.29 $6.29 6,907
2019-10-25 $6.09 $6.15 $6.05 $6.10 $6.10 5,556
2019-10-24 $6.04 $6.09 $6.01 $6.09 $6.09 6,610
2019-10-23 $6.10 $6.10 $5.99 $5.99 $5.99 2,156
2019-10-22 $5.91 $6.04 $5.91 $5.98 $5.98 919
2019-10-21 $5.98 $5.98 $5.98 $5.98 $5.98 267
2019-10-18 $5.97 $6.00 $5.95 $5.98 $5.98 5,961
2019-10-17 $5.98 $6.03 $5.98 $6.03 $6.03 854
2019-10-16 $5.95 $6.04 $5.87 $6.04 $6.04 5,274
2019-10-15 $5.97 $6.00 $5.97 $6.00 $6.00 930
2019-10-14 $5.90 $5.90 $5.90 $5.90 $5.90 902
2019-10-11 $5.89 $5.98 $5.85 $5.89 $5.89 14,947
2019-10-10 $5.95 $6.02 $5.76 $5.85 $5.85 9,217
2019-10-09 $5.93 $6.15 $5.93 $5.94 $5.94 17,445
2019-10-08 $5.94 $5.97 $5.94 $5.97 $5.97 1,587
2019-10-07 $5.90 $6.15 $5.90 $5.99 $5.99 1,992
2019-10-04 $6.11 $6.11 $6.00 $6.00 $6.00 4,587
2019-10-03 $5.99 $6.09 $5.88 $6.09 $6.09 6,384
2019-10-02 $6.12 $6.29 $5.99 $5.99 $5.99 17,136
2019-10-01 $6.31 $6.31 $5.94 $6.08 $6.08 27,613
2019-09-30 $6.09 $6.48 $5.92 $6.35 $6.35 22,725
2019-09-27 $5.71 $6.62 $5.71 $6.02 $6.02 63,114
2019-09-26 $5.81 $5.94 $5.66 $5.94 $5.94 9,439
2019-09-25 $5.81 $6.00 $5.79 $5.79 $5.79 11,243
2019-09-24 $5.94 $5.94 $5.70 $5.70 $5.70 66,570
2019-09-23 $5.82 $5.82 $5.73 $5.73 $5.73 1,551
2019-09-20 $5.72 $5.80 $5.63 $5.63 $5.63 21,925
2019-09-19 $5.52 $5.86 $5.52 $5.85 $5.85 7,080
2019-09-18 $5.60 $5.72 $5.60 $5.70 $5.70 1,201
2019-09-17 $5.60 $5.80 $5.57 $5.80 $5.80 2,462
2019-09-16 $5.74 $5.74 $5.62 $5.70 $5.70 5,166
2019-09-13 $5.77 $5.80 $5.64 $5.67 $5.67 5,179
2019-09-12 $5.63 $5.80 $5.61 $5.71 $5.71 4,668
2019-09-11 $5.70 $5.78 $5.62 $5.76 $5.76 9,511
2019-09-10 $5.54 $5.62 $5.54 $5.61 $5.61 7,128
2019-09-09 $5.40 $5.62 $5.38 $5.62 $5.62 29,009
2019-09-06 $5.15 $5.67 $5.12 $5.34 $5.34 52,611
2019-09-05 $5.09 $5.21 $5.09 $5.10 $5.10 18,861
2019-09-04 $5.14 $5.14 $5.02 $5.11 $5.11 19,206
2019-09-03 $5.06 $5.06 $5.01 $5.06 $5.06 16,342
2019-08-30 $5.08 $5.10 $5.02 $5.10 $5.10 8,174
2019-08-29 $5.03 $5.10 $5.03 $5.05 $5.05 13,942
2019-08-28 $5.06 $5.18 $5.02 $5.02 $5.02 34,152
2019-08-27 $5.35 $5.35 $5.07 $5.09 $5.09 13,844
2019-08-26 $5.15 $5.40 $4.88 $5.40 $5.40 74,834
2019-08-23 $5.08 $5.25 $5.08 $5.23 $5.23 19,987
2019-08-22 $5.25 $5.25 $5.19 $5.23 $5.23 7,185
2019-08-21 $5.20 $5.26 $5.17 $5.24 $5.24 22,995
2019-08-20 $5.21 $5.22 $5.13 $5.15 $5.15 17,558
2019-08-19 $5.21 $5.50 $5.18 $5.26 $5.26 12,479
2019-08-16 $5.38 $5.49 $5.14 $5.27 $5.27 40,614
2019-08-15 $5.24 $5.25 $5.07 $5.19 $5.19 5,101
2019-08-14 $5.28 $5.47 $5.17 $5.31 $5.31 23,587
2019-08-13 $5.44 $5.44 $5.23 $5.35 $5.35 23,339
2019-08-12 $5.51 $5.52 $5.21 $5.52 $5.52 27,078
2019-08-09 $5.72 $5.84 $5.63 $5.63 $5.63 16,045
2019-08-08 $5.57 $5.70 $5.46 $5.55 $5.55 22,071
2019-08-07 $4.92 $5.60 $4.92 $5.59 $5.59 39,817
2019-08-06 $4.97 $4.97 $4.83 $4.90 $4.90 66,404
2019-08-05 $4.93 $4.95 $4.90 $4.91 $4.91 14,245
2019-08-02 $4.97 $5.01 $4.97 $4.98 $4.98 624
2019-08-01 $4.95 $5.02 $4.93 $4.93 $4.93 9,611
2019-07-31 $4.99 $5.03 $4.93 $4.93 $4.93 9,613
2019-07-30 $5.04 $5.04 $4.93 $4.93 $4.93 6,779
2019-07-29 $4.99 $5.02 $4.93 $4.94 $4.94 9,050
2019-07-26 $4.98 $4.99 $4.93 $4.93 $4.93 58,784
2019-07-25 $4.95 $4.99 $4.94 $4.98 $4.98 25,907
2019-07-24 $4.99 $5.18 $4.96 $4.97 $4.97 84,502
2019-07-23 $5.09 $5.09 $4.98 $4.98 $4.98 2,135
2019-07-22 $4.98 $5.01 $4.98 $4.98 $4.98 14,423
2019-07-19 $4.98 $5.05 $4.96 $4.98 $4.98 4,031
2019-07-18 $5.12 $5.14 $4.96 $4.98 $4.98 15,016
2019-07-17 $5.25 $5.25 $4.95 $4.96 $4.96 17,050
2019-07-16 $4.98 $4.98 $4.93 $4.93 $4.93 13,006
2019-07-15 $5.00 $5.00 $4.95 $4.96 $4.96 17,830
2019-07-12 $5.09 $5.15 $4.97 $4.98 $4.98 14,146
2019-07-11 $5.04 $5.10 $5.03 $5.04 $5.04 3,229
2019-07-10 $4.97 $5.09 $4.97 $5.06 $5.06 11,305
2019-07-09 $5.02 $5.04 $4.97 $4.99 $4.99 21,002
2019-07-08 $5.09 $5.09 $5.01 $5.04 $5.04 11,690
2019-07-05 $5.05 $5.09 $5.05 $5.09 $5.09 1,131
2019-07-03 $5.03 $5.03 $5.00 $5.02 $5.02 17,126
2019-07-02 $5.01 $5.07 $5.01 $5.04 $5.04 4,392
2019-07-01 $4.98 $5.06 $4.98 $5.06 $5.06 11,280
2019-06-28 $4.99 $4.99 $4.97 $4.98 $4.98 15,703
2019-06-27 $5.07 $5.07 $4.97 $4.99 $4.99 2,022
2019-06-26 $4.97 $4.99 $4.97 $4.98 $4.98 5,798
2019-06-25 $5.04 $5.04 $4.98 $5.00 $5.00 6,901
2019-06-24 $5.04 $5.09 $5.00 $5.01 $5.01 5,698
2019-06-21 $4.99 $5.00 $4.97 $4.98 $4.98 6,252
2019-06-20 $5.18 $5.18 $5.01 $5.02 $5.02 1,542
2019-06-19 $4.99 $5.02 $4.97 $5.00 $5.00 7,524
2019-06-18 $5.06 $5.06 $4.97 $5.03 $5.03 32,471
2019-06-17 $5.06 $5.09 $5.05 $5.05 $5.05 9,367
2019-06-14 $5.10 $5.10 $5.07 $5.08 $5.08 4,600
2019-06-13 $5.08 $5.10 $5.07 $5.07 $5.07 13,566
2019-06-12 $5.08 $5.22 $5.07 $5.12 $5.12 7,166
2019-06-11 $5.10 $5.15 $5.08 $5.10 $5.10 10,435
2019-06-10 $5.12 $5.16 $5.06 $5.13 $5.13 3,211
2019-06-07 $5.11 $5.20 $5.05 $5.20 $5.20 19,068
2019-06-06 $5.14 $5.14 $5.06 $5.10 $5.10 19,223
2019-06-05 $5.17 $5.23 $5.10 $5.20 $5.20 15,900
2019-06-04 $5.13 $5.26 $5.11 $5.20 $5.20 6,713
2019-06-03 $5.21 $5.28 $5.06 $5.16 $5.16 37,224
2019-05-31 $5.11 $5.22 $5.11 $5.16 $5.16 27,562
2019-05-30 $5.14 $5.14 $5.12 $5.12 $5.12 984
2019-05-29 $5.20 $5.20 $5.13 $5.13 $5.13 432
2019-05-28 $5.26 $5.30 $5.10 $5.21 $5.21 40,582
2019-05-24 $5.19 $5.35 $5.13 $5.23 $5.23 8,986
2019-05-23 $5.10 $5.44 $5.08 $5.22 $5.22 12,909
2019-05-22 $5.16 $5.34 $5.14 $5.19 $5.19 6,865
2019-05-21 $5.32 $5.40 $5.06 $5.20 $5.20 44,214
2019-05-20 $5.36 $5.48 $5.09 $5.19 $5.19 87,747
2019-05-17 $5.50 $5.55 $5.36 $5.36 $5.36 18,384
2019-05-16 $5.40 $5.55 $5.40 $5.42 $5.42 22,513
2019-05-15 $5.44 $5.47 $5.40 $5.44 $5.44 14,632
2019-05-14 $5.48 $5.49 $5.43 $5.45 $5.45 12,573
2019-05-13 $5.39 $5.45 $5.37 $5.43 $5.43 21,466
2019-05-10 $5.50 $5.55 $5.41 $5.45 $5.45 10,210
2019-05-09 $5.56 $5.58 $5.54 $5.54 $5.54 2,325
2019-05-08 $5.61 $5.70 $5.46 $5.61 $5.61 18,221
2019-05-07 $5.68 $5.76 $5.45 $5.57 $5.57 33,127
2019-05-06 $5.71 $5.90 $5.52 $5.74 $5.74 19,441
2019-05-03 $5.60 $5.78 $5.60 $5.73 $5.73 22,039
2019-05-02 $5.76 $5.94 $5.45 $5.75 $5.75 83,098
2019-05-01 $5.59 $5.75 $5.59 $5.72 $5.72 6,918
2019-04-30 $5.50 $5.70 $5.50 $5.53 $5.53 11,291
2019-04-29 $5.39 $5.57 $5.39 $5.42 $5.42 29,755
2019-04-26 $5.44 $5.60 $5.40 $5.41 $5.41 42,610
2019-04-25 $5.56 $5.65 $5.43 $5.46 $5.46 12,238
2019-04-24 $5.45 $5.80 $5.45 $5.53 $5.53 38,887
2019-04-23 $5.45 $5.50 $5.45 $5.49 $5.49 3,945
2019-04-22 $5.38 $5.45 $5.38 $5.42 $5.42 14,886
2019-04-18 $5.45 $5.45 $5.41 $5.41 $5.41 57,678
2019-04-17 $5.47 $5.47 $5.39 $5.39 $5.39 18,958
2019-04-16 $5.52 $5.52 $5.39 $5.40 $5.40 26,271
2019-04-15 $5.49 $5.49 $5.47 $5.48 $5.48 1,725
2019-04-12 $5.47 $5.48 $5.39 $5.44 $5.44 57,492
2019-04-11 $5.70 $5.74 $5.48 $5.49 $5.49 70,400
2019-04-10 $6.03 $6.09 $6.03 $6.03 $6.03 12,707
2019-04-09 $6.04 $6.09 $6.04 $6.09 $6.09 10,396
2019-04-08 $6.01 $6.03 $6.00 $6.00 $6.00 13,635
2019-04-05 $6.02 $6.24 $6.01 $6.01 $6.01 28,276
2019-04-04 $6.13 $6.15 $6.04 $6.04 $6.04 8,309
2019-04-03 $6.20 $6.20 $6.13 $6.14 $6.14 2,785
2019-04-02 $6.16 $6.18 $6.13 $6.18 $6.18 3,370
2019-04-01 $6.24 $6.25 $6.14 $6.16 $6.16 10,027
2019-03-29 $6.25 $6.25 $6.10 $6.17 $6.17 19,287
2019-03-28 $6.15 $6.16 $6.10 $6.15 $6.15 10,230
2019-03-27 $6.12 $6.22 $6.12 $6.15 $6.15 24,384
2019-03-26 $6.21 $6.24 $6.15 $6.15 $6.15 5,301
2019-03-25 $6.23 $6.23 $6.21 $6.21 $6.21 2,495
2019-03-22 $6.21 $6.23 $6.21 $6.21 $6.21 3,900
2019-03-21 $6.23 $6.26 $6.21 $6.21 $6.21 6,976
2019-03-20 $6.21 $6.25 $6.21 $6.25 $6.25 13,633
2019-03-19 $6.22 $6.38 $6.21 $6.21 $6.21 3,479
2019-03-18 $6.22 $6.24 $6.21 $6.24 $6.24 5,554
2019-03-15 $6.31 $6.33 $6.22 $6.25 $6.25 13,905
2019-03-14 $6.34 $6.44 $6.25 $6.44 $6.44 702
2019-03-13 $6.21 $6.46 $6.21 $6.44 $6.44 11,209
2019-03-12 $6.41 $6.45 $6.03 $6.20 $6.20 22,566
2019-03-11 $6.40 $6.44 $6.40 $6.40 $6.40 1,321
2019-03-08 $6.41 $6.41 $6.40 $6.40 $6.40 481
2019-03-07 $6.42 $6.54 $6.42 $6.51 $6.51 673
2019-03-06 $6.45 $6.45 $6.40 $6.44 $6.44 2,994
2019-03-05 $6.43 $6.47 $6.40 $6.46 $6.46 1,331
2019-03-04 $6.50 $6.51 $6.38 $6.51 $6.51 10,032
2019-03-01 $6.60 $6.60 $6.50 $6.50 $6.50 2,908
2019-02-28 $6.69 $6.69 $6.46 $6.52 $6.52 7,254
2019-02-27 $6.46 $6.49 $6.36 $6.41 $6.41 10,052
2019-02-26 $6.68 $6.68 $6.47 $6.47 $6.47 4,257
2019-02-25 $6.46 $6.70 $6.46 $6.65 $6.65 3,403
2019-02-22 $6.50 $6.50 $6.46 $6.49 $6.49 5,218
2019-02-21 $6.48 $6.50 $6.46 $6.50 $6.50 1,048
2019-02-20 $6.63 $6.63 $6.49 $6.49 $6.49 2,699
2019-02-19 $6.69 $6.69 $6.43 $6.68 $6.68 16,912
2019-02-15 $6.53 $6.71 $6.40 $6.71 $6.71 19,095
2019-02-14 $6.71 $6.73 $6.54 $6.54 $6.54 4,179
2019-02-13 $6.77 $6.96 $6.73 $6.73 $6.73 8,444
2019-02-12 $6.71 $6.95 $6.70 $6.70 $6.70 3,921
2019-02-11 $7.00 $7.00 $6.70 $6.71 $6.71 27,830
2019-02-08 $7.09 $7.22 $7.00 $7.00 $7.00 3,658
2019-02-07 $7.02 $7.26 $6.95 $7.26 $7.26 9,866
2019-02-06 $7.02 $7.14 $7.02 $7.10 $7.10 5,897
2019-02-05 $7.08 $7.11 $7.02 $7.02 $7.02 7,090
2019-02-04 $7.09 $7.11 $6.92 $7.06 $7.06 7,685
2019-02-01 $7.10 $7.28 $7.06 $7.06 $7.06 2,837
2019-01-31 $7.22 $7.25 $7.20 $7.20 $7.20 7,343
2019-01-30 $6.97 $7.30 $6.78 $7.20 $7.20 29,011
2019-01-29 $6.30 $6.92 $6.30 $6.62 $6.62 34,954
2019-01-28 $6.19 $6.38 $6.19 $6.29 $6.29 1,215
2019-01-25 $6.36 $6.45 $6.21 $6.30 $6.30 23,951
2019-01-24 $6.16 $6.38 $6.16 $6.34 $6.34 5,987
2019-01-23 $6.11 $6.16 $6.11 $6.16 $6.16 5,861
2019-01-22 $6.19 $6.24 $6.03 $6.10 $6.10 69,144
2019-01-18 $6.41 $6.44 $6.24 $6.28 $6.28 6,571
2019-01-17 $6.26 $6.40 $6.25 $6.29 $6.29 4,298
2019-01-16 $6.35 $6.45 $6.05 $6.25 $6.25 8,436
2019-01-15 $6.21 $6.38 $6.21 $6.28 $6.28 6,038
2019-01-14 $6.11 $6.30 $6.11 $6.24 $6.24 10,393
2019-01-11 $6.13 $6.20 $6.04 $6.04 $6.04 5,222
2019-01-10 $6.17 $6.17 $6.04 $6.04 $6.04 2,077
2019-01-09 $6.11 $6.20 $6.11 $6.17 $6.17 6,096
2019-01-08 $6.00 $6.11 $6.00 $6.11 $6.11 18,101
2019-01-07 $5.73 $6.00 $5.73 $5.94 $5.94 3,624
2019-01-04 $5.98 $5.98 $5.80 $5.81 $5.81 19,454
2019-01-03 $5.75 $5.80 $5.69 $5.69 $5.69 4,335
2019-01-02 $5.62 $5.80 $5.60 $5.73 $5.73 15,106
2018-12-31 $5.71 $5.78 $5.59 $5.65 $5.65 35,003
2018-12-28 $5.78 $5.80 $5.58 $5.74 $5.74 12,186
2018-12-27 $5.99 $5.99 $5.33 $5.74 $5.74 30,620
2018-12-26 $5.80 $5.95 $5.80 $5.90 $5.90 8,481
2018-12-24 $5.90 $5.94 $5.78 $5.86 $5.86 8,138
2018-12-21 $6.01 $6.03 $5.90 $5.90 $5.90 23,417
2018-12-20 $6.16 $6.16 $6.00 $6.07 $6.07 25,337
2018-12-19 $6.13 $6.28 $6.13 $6.20 $6.20 1,925
2018-12-18 $6.27 $6.28 $6.14 $6.15 $6.15 10,133
2018-12-17 $6.37 $6.37 $6.28 $6.28 $6.28 15,408
2018-12-14 $6.37 $6.44 $6.30 $6.30 $6.30 9,156
2018-12-13 $6.42 $6.43 $6.26 $6.40 $6.40 11,326
2018-12-12 $6.55 $6.55 $6.38 $6.42 $6.42 18,167
2018-12-11 $6.43 $6.59 $6.40 $6.54 $6.54 10,301
2018-12-10 $6.41 $6.42 $6.36 $6.38 $6.38 16,921
2018-12-07 $6.50 $6.53 $6.45 $6.45 $6.45 11,397
2018-12-06 $6.72 $6.97 $6.52 $6.54 $6.54 39,313
2018-12-04 $6.76 $6.82 $6.73 $6.73 $6.73 24,513
2018-12-03 $6.82 $6.83 $6.76 $6.79 $6.79 16,622
2018-11-30 $6.82 $6.96 $6.80 $6.80 $6.80 27,382
2018-11-29 $6.79 $7.30 $6.78 $6.78 $6.78 41,886
2018-11-28 $6.81 $6.81 $6.79 $6.80 $6.80 13,422
2018-11-27 $6.83 $6.86 $6.80 $6.80 $6.80 10,113
2018-11-26 $7.07 $7.07 $6.85 $6.85 $6.85 1,190
2018-11-23 $6.88 $7.13 $6.85 $7.13 $7.13 6,803
2018-11-21 $6.81 $6.98 $6.81 $6.86 $6.86 5,663
2018-11-20 $6.84 $6.91 $6.80 $6.81 $6.81 33,510
2018-11-19 $6.84 $6.88 $6.84 $6.84 $6.84 8,937
2018-11-16 $6.96 $6.96 $6.84 $6.84 $6.84 39,589
2018-11-15 $6.99 $7.23 $6.89 $6.96 $6.96 39,079
2018-11-14 $7.11 $7.15 $6.90 $6.90 $6.90 25,572
2018-11-13 $7.21 $7.21 $7.00 $7.13 $7.13 8,192
2018-11-12 $7.15 $7.15 $7.04 $7.13 $7.13 19,493
2018-11-09 $7.26 $7.26 $7.15 $7.19 $7.19 2,982
2018-11-08 $7.27 $7.29 $7.26 $7.29 $7.29 6,309
2018-11-07 $7.28 $7.29 $7.26 $7.29 $7.29 5,369
2018-11-06 $7.26 $7.26 $7.26 $7.26 $7.26 320
2018-11-05 $7.26 $7.31 $7.18 $7.26 $7.26 27,041
2018-11-02 $7.34 $7.34 $7.25 $7.26 $7.26 13,479
2018-11-01 $7.35 $7.35 $7.32 $7.34 $7.34 9,963
2018-10-31 $7.12 $7.34 $7.12 $7.31 $7.31 33,545
2018-10-30 $7.05 $7.05 $6.92 $7.04 $7.04 19,303
2018-10-29 $7.10 $7.10 $7.00 $7.00 $7.00 10,420
2018-10-26 $6.98 $7.08 $6.98 $6.99 $6.99 3,392
2018-10-25 $7.08 $7.08 $6.98 $7.00 $7.00 9,848
2018-10-24 $7.08 $7.08 $6.92 $6.98 $6.98 9,456
2018-10-23 $7.03 $7.10 $7.00 $7.10 $7.10 13,213
2018-10-22 $7.22 $7.26 $7.08 $7.08 $7.08 12,343
2018-10-19 $7.28 $7.28 $7.21 $7.24 $7.24 2,370
2018-10-18 $7.24 $7.30 $7.23 $7.30 $7.30 4,889
2018-10-17 $7.33 $7.33 $7.27 $7.27 $7.27 3,731
2018-10-16 $7.25 $7.33 $7.22 $7.33 $7.33 2,346
2018-10-15 $7.24 $7.29 $7.21 $7.26 $7.26 10,099
2018-10-12 $7.23 $7.32 $7.23 $7.31 $7.31 1,796
2018-10-11 $7.24 $7.24 $7.21 $7.22 $7.22 1,164
2018-10-10 $7.25 $7.36 $7.20 $7.20 $7.20 4,292
2018-10-09 $7.26 $7.37 $7.12 $7.27 $7.27 13,433
2018-10-08 $7.50 $7.50 $7.26 $7.27 $7.27 11,227
2018-10-05 $7.59 $7.60 $7.43 $7.57 $7.57 5,161
2018-10-04 $7.46 $7.59 $7.44 $7.58 $7.58 8,162
2018-10-03 $7.50 $7.54 $7.47 $7.50 $7.50 6,234
2018-10-02 $7.56 $7.61 $7.50 $7.51 $7.51 5,645
2018-10-01 $7.61 $7.61 $7.53 $7.53 $7.53 1,159
2018-09-28 $7.49 $7.75 $7.49 $7.65 $7.65 8,513
2018-09-27 $7.56 $7.56 $7.49 $7.55 $7.55 773
2018-09-26 $7.51 $7.61 $7.46 $7.47 $7.47 7,580
2018-09-25 $7.88 $7.98 $7.45 $7.55 $7.55 35,384
2018-09-24 $7.82 $7.91 $7.80 $7.90 $7.90 36,229
2018-09-21 $7.71 $7.83 $7.71 $7.80 $7.80 23,967
2018-09-20 $7.67 $7.81 $7.67 $7.81 $7.81 1,220
2018-09-19 $7.71 $7.90 $7.71 $7.74 $7.74 14,463
2018-09-18 $7.60 $7.83 $7.58 $7.82 $7.82 30,473
2018-09-17 $7.55 $7.60 $7.44 $7.55 $7.55 20,981
2018-09-14 $7.56 $7.75 $7.55 $7.55 $7.55 13,394
2018-09-13 $7.45 $7.75 $7.42 $7.55 $7.55 22,122
2018-09-12 $7.52 $7.52 $7.46 $7.46 $7.46 6,907
2018-09-11 $7.65 $7.65 $7.51 $7.52 $7.52 11,043
2018-09-10 $7.71 $7.71 $7.65 $7.66 $7.66 4,293
2018-09-07 $7.80 $7.80 $7.70 $7.73 $7.73 6,492
2018-09-06 $7.98 $8.00 $7.80 $7.86 $7.86 5,598
2018-09-05 $7.97 $8.00 $7.80 $7.90 $7.90 4,302
2018-09-04 $8.00 $8.03 $7.85 $7.93 $7.93 4,069
2018-08-31 $7.92 $8.08 $7.92 $8.00 $8.00 8,701
2018-08-30 $7.82 $7.98 $7.82 $7.88 $7.88 4,108
2018-08-29 $7.91 $8.00 $7.88 $7.95 $7.95 9,371
2018-08-28 $7.84 $7.99 $7.70 $7.95 $7.95 12,575
2018-08-27 $7.63 $7.82 $7.62 $7.78 $7.78 16,590
2018-08-24 $7.79 $7.79 $7.50 $7.66 $7.66 6,917
2018-08-23 $7.62 $7.77 $7.62 $7.72 $7.72 2,318
2018-08-22 $7.77 $7.77 $7.67 $7.69 $7.69 5,376
2018-08-21 $7.73 $7.83 $7.61 $7.72 $7.72 10,652
2018-08-20 $7.76 $7.85 $7.71 $7.74 $7.74 9,314
2018-08-17 $7.81 $7.87 $7.71 $7.71 $7.71 5,453
2018-08-16 $7.75 $7.90 $7.65 $7.78 $7.78 16,462
2018-08-15 $7.82 $7.82 $7.66 $7.78 $7.78 5,057
2018-08-14 $7.80 $7.86 $7.66 $7.86 $7.86 37,977
2018-08-13 $7.86 $7.93 $7.82 $7.89 $7.89 1,211
2018-08-10 $7.60 $8.04 $7.60 $7.90 $7.90 3,941
2018-08-09 $7.68 $8.04 $7.68 $7.80 $7.80 13,658
2018-08-08 $7.85 $8.00 $7.63 $7.75 $7.75 29,291
2018-08-07 $7.99 $8.05 $7.75 $7.80 $7.80 53,197
2018-08-06 $7.77 $8.02 $7.77 $7.94 $7.94 7,072
2018-08-03 $7.79 $8.03 $7.79 $7.90 $7.90 5,016
2018-08-02 $7.99 $8.14 $7.71 $7.83 $7.83 15,272
2018-08-01 $8.01 $8.12 $8.00 $8.09 $8.09 3,178
2018-07-31 $8.22 $8.23 $7.99 $8.08 $8.08 5,134
2018-07-30 $8.18 $8.21 $8.05 $8.20 $8.20 2,639
2018-07-27 $7.89 $8.18 $7.89 $8.17 $8.17 1,894
2018-07-26 $7.85 $7.97 $7.85 $7.97 $7.97 2,390
2018-07-25 $7.77 $7.87 $7.77 $7.85 $7.85 2,886
2018-07-24 $7.97 $7.97 $7.77 $7.77 $7.77 8,136
2018-07-23 $8.05 $8.16 $8.00 $8.02 $8.02 4,590
2018-07-20 $8.00 $8.24 $7.96 $8.23 $8.23 4,790
2018-07-19 $7.88 $8.24 $7.88 $8.21 $8.21 11,503
2018-07-18 $7.78 $7.94 $7.77 $7.77 $7.77 17,225
2018-07-17 $7.87 $7.87 $7.64 $7.83 $7.83 40,229
2018-07-16 $7.57 $7.85 $7.50 $7.56 $7.56 27,723
2018-07-13 $7.51 $7.71 $7.42 $7.42 $7.42 4,619
2018-07-12 $7.61 $7.61 $7.41 $7.44 $7.44 6,302
2018-07-11 $7.82 $7.82 $7.64 $7.65 $7.65 7,116
2018-07-10 $7.60 $7.74 $7.53 $7.69 $7.69 4,975
2018-07-09 $7.52 $7.65 $7.51 $7.59 $7.59 6,830
2018-07-06 $7.60 $7.62 $7.52 $7.55 $7.55 4,420
2018-07-05 $7.53 $7.61 $7.53 $7.58 $7.58 4,894
2018-07-03 $7.43 $7.55 $7.43 $7.54 $7.54 5,903
2018-07-02 $7.45 $7.47 $7.41 $7.43 $7.43 7,860
2018-06-29 $7.55 $7.58 $7.55 $7.58 $7.58 6,817
2018-06-28 $7.51 $7.53 $7.25 $7.51 $7.51 16,632
2018-06-27 $7.69 $7.69 $7.52 $7.55 $7.55 3,303
2018-06-26 $7.73 $7.76 $7.61 $7.74 $7.74 5,681
2018-06-25 $8.15 $8.15 $7.49 $7.79 $7.79 16,935
2018-06-22 $8.23 $8.23 $8.16 $8.20 $8.20 6,248
2018-06-21 $8.32 $8.32 $8.16 $8.25 $8.25 9,060
2018-06-20 $8.31 $8.33 $8.30 $8.33 $8.33 7,365
2018-06-19 $8.30 $8.49 $8.30 $8.31 $8.31 5,714
2018-06-18 $8.44 $8.49 $8.28 $8.39 $8.39 5,479
2018-06-15 $8.26 $8.43 $8.26 $8.43 $8.43 8,155
2018-06-14 $8.40 $8.40 $8.30 $8.30 $8.30 681
2018-06-13 $8.27 $8.46 $8.22 $8.40 $8.40 12,202
2018-06-12 $8.26 $8.26 $8.19 $8.26 $8.26 6,190
2018-06-11 $8.33 $8.49 $8.20 $8.21 $8.21 3,322
2018-06-08 $8.35 $8.45 $8.35 $8.38 $8.38 1,827
2018-06-07 $8.35 $8.39 $8.21 $8.36 $8.36 8,318
2018-06-06 $8.37 $8.60 $8.18 $8.36 $8.36 14,669
2018-06-05 $8.42 $8.42 $8.30 $8.40 $8.40 8,261
2018-06-04 $8.45 $8.55 $8.45 $8.47 $8.47 13,342
2018-06-01 $8.56 $8.57 $8.42 $8.49 $8.49 10,025
2018-05-31 $8.50 $8.50 $8.41 $8.41 $8.41 5,795
2018-05-30 $8.58 $8.60 $8.43 $8.58 $8.58 10,770
2018-05-29 $8.10 $8.58 $8.10 $8.58 $8.58 26,925
2018-05-25 $8.19 $8.34 $8.16 $8.33 $8.33 9,928
2018-05-24 $8.10 $8.25 $7.97 $8.23 $8.23 11,841
2018-05-23 $8.10 $8.20 $8.10 $8.20 $8.20 2,415
2018-05-22 $8.28 $8.28 $8.12 $8.17 $8.17 8,722
2018-05-21 $8.26 $8.29 $8.21 $8.23 $8.23 1,466
2018-05-18 $8.23 $8.34 $8.17 $8.29 $8.29 6,466
2018-05-17 $8.21 $8.31 $8.16 $8.16 $8.16 2,815
2018-05-16 $8.23 $8.35 $8.21 $8.26 $8.26 12,101
2018-05-15 $8.30 $8.30 $8.09 $8.24 $8.24 5,453
2018-05-14 $8.33 $8.40 $8.33 $8.38 $8.38 8,962
2018-05-11 $8.22 $8.35 $8.01 $8.25 $8.25 8,611
2018-05-10 $8.32 $8.36 $8.09 $8.26 $8.26 16,287
2018-05-09 $8.05 $8.41 $8.05 $8.32 $8.32 45,169
2018-05-08 $7.89 $8.05 $7.82 $8.05 $8.05 32,687
2018-05-07 $7.85 $8.00 $7.85 $7.89 $7.89 13,017
2018-05-04 $7.56 $7.84 $7.56 $7.84 $7.84 26,243
2018-05-03 $7.36 $7.62 $7.36 $7.49 $7.49 20,663
2018-05-02 $7.15 $7.68 $7.15 $7.43 $7.43 76,249
2018-05-01 $7.06 $7.10 $7.05 $7.08 $7.08 22,560
2018-04-30 $7.05 $7.17 $6.96 $7.03 $7.03 22,499
2018-04-27 $7.02 $7.16 $7.02 $7.09 $7.09 11,768
2018-04-26 $7.19 $7.20 $7.02 $7.02 $7.02 24,437
2018-04-25 $7.09 $7.15 $7.01 $7.11 $7.11 18,590
2018-04-24 $7.09 $7.13 $7.07 $7.10 $7.10 7,791
2018-04-23 $7.14 $7.14 $7.01 $7.08 $7.08 9,263
2018-04-20 $7.15 $7.20 $7.00 $7.14 $7.14 20,336
2018-04-19 $7.10 $7.11 $7.09 $7.11 $7.11 2,334
2018-04-18 $7.17 $7.19 $7.07 $7.11 $7.11 13,125
2018-04-17 $7.13 $7.19 $7.13 $7.13 $7.13 15,358
2018-04-16 $7.16 $7.16 $7.01 $7.11 $7.11 11,721
2018-04-13 $6.92 $7.24 $6.90 $7.18 $7.18 13,904
2018-04-12 $6.94 $7.10 $6.92 $6.93 $6.93 27,320
2018-04-11 $6.92 $6.99 $6.86 $6.92 $6.92 6,787
2018-04-10 $6.94 $6.94 $6.86 $6.90 $6.90 8,031
2018-04-09 $6.91 $6.94 $6.88 $6.88 $6.88 3,609
2018-04-06 $6.99 $6.99 $6.90 $6.90 $6.90 1,222
2018-04-05 $7.00 $7.04 $6.87 $6.96 $6.96 9,921
2018-04-04 $6.87 $6.95 $6.86 $6.95 $6.95 4,415
2018-04-03 $6.96 $7.08 $6.85 $6.87 $6.87 11,673
2018-04-02 $6.97 $7.03 $6.97 $6.97 $6.97 14,006
2018-03-29 $6.82 $7.14 $6.82 $6.96 $6.96 2,409
2018-03-28 $6.86 $6.86 $6.82 $6.83 $6.83 9,064
2018-03-27 $6.95 $6.95 $6.86 $6.86 $6.86 12,548
2018-03-26 $6.95 $7.03 $6.92 $6.92 $6.92 29,125
2018-03-23 $7.00 $7.06 $6.98 $6.99 $6.99 27,259
2018-03-22 $7.03 $7.09 $6.95 $6.97 $6.97 15,230
2018-03-21 $7.05 $7.12 $6.98 $7.05 $7.05 11,533
2018-03-20 $7.10 $7.13 $6.95 $7.12 $7.12 29,663
2018-03-19 $7.15 $7.22 $7.08 $7.18 $7.18 22,105
2018-03-16 $7.07 $7.21 $7.07 $7.21 $7.21 5,191
2018-03-15 $7.09 $7.13 $7.07 $7.13 $7.13 5,084
2018-03-14 $7.09 $7.10 $7.08 $7.09 $7.09 4,525
2018-03-13 $7.08 $7.09 $7.08 $7.08 $7.08 2,935
2018-03-12 $7.11 $7.15 $7.07 $7.07 $7.07 10,796
2018-03-09 $7.10 $7.13 $7.08 $7.12 $7.12 5,353
2018-03-08 $7.08 $7.20 $7.06 $7.06 $7.06 19,958
2018-03-07 $7.05 $7.24 $7.05 $7.11 $7.11 7,882
2018-03-06 $7.13 $7.18 $7.03 $7.07 $7.07 11,913
2018-03-05 $7.14 $7.18 $7.14 $7.17 $7.17 2,049
2018-03-02 $7.06 $7.20 $7.05 $7.18 $7.18 3,785
2018-03-01 $7.22 $7.22 $7.03 $7.03 $7.03 9,041
2018-02-28 $7.24 $7.24 $7.18 $7.18 $7.18 10,350
2018-02-27 $7.25 $7.25 $7.20 $7.20 $7.20 853
2018-02-26 $7.22 $7.28 $7.18 $7.25 $7.25 7,517
2018-02-23 $7.18 $7.23 $7.18 $7.21 $7.21 7,153
2018-02-22 $7.15 $7.18 $7.12 $7.18 $7.18 12,122
2018-02-21 $7.14 $7.24 $7.11 $7.13 $7.13 5,489
2018-02-20 $7.20 $7.20 $7.11 $7.15 $7.15 7,352
2018-02-16 $7.19 $7.30 $7.19 $7.23 $7.23 8,609
2018-02-15 $7.20 $7.23 $7.13 $7.20 $7.20 14,130
2018-02-14 $7.05 $7.24 $7.05 $7.13 $7.13 45,123
2018-02-13 $7.08 $7.13 $7.03 $7.11 $7.11 2,199
2018-02-12 $7.16 $7.19 $7.04 $7.11 $7.11 8,829
2018-02-09 $7.15 $7.21 $6.97 $7.16 $7.16 31,091
2018-02-08 $7.15 $7.23 $7.00 $7.13 $7.13 26,979
2018-02-07 $7.04 $7.20 $7.03 $7.15 $7.15 18,976
2018-02-06 $7.01 $7.11 $6.98 $7.05 $7.05 30,620
2018-02-05 $7.25 $7.27 $6.93 $7.06 $7.06 20,287
2018-02-02 $7.14 $7.25 $7.14 $7.24 $7.24 47,423
2018-02-01 $7.14 $7.22 $7.14 $7.21 $7.21 4,575
2018-01-31 $6.95 $7.23 $6.95 $7.17 $7.17 76,996
2018-01-30 $6.96 $7.00 $6.93 $6.97 $6.97 12,563
2018-01-29 $7.02 $7.06 $7.01 $7.02 $7.02 26,195
2018-01-26 $7.02 $7.18 $7.02 $7.07 $7.07 14,105
2018-01-25 $7.08 $7.17 $7.06 $7.06 $7.06 15,576
2018-01-24 $7.08 $7.30 $7.08 $7.15 $7.15 45,836
2018-01-23 $7.05 $7.09 $7.04 $7.08 $7.08 25,179
2018-01-22 $7.14 $7.15 $6.98 $7.11 $7.11 24,718
2018-01-19 $7.15 $7.20 $7.01 $7.14 $7.14 9,977
2018-01-18 $7.21 $7.26 $7.14 $7.16 $7.16 13,019
2018-01-17 $7.24 $7.25 $7.16 $7.20 $7.20 9,549
2018-01-16 $7.17 $7.25 $7.15 $7.24 $7.24 37,589
2018-01-12 $7.14 $7.23 $7.11 $7.20 $7.20 37,915
2018-01-11 $6.96 $7.19 $6.96 $7.13 $7.13 24,733
2018-01-10 $6.97 $7.04 $6.88 $6.91 $6.91 26,936
2018-01-09 $6.88 $6.97 $6.88 $6.93 $6.93 23,001
2018-01-08 $6.82 $6.98 $6.82 $6.96 $6.96 44,944
2018-01-05 $6.88 $6.99 $6.83 $6.91 $6.91 35,691
2018-01-04 $6.93 $6.95 $6.87 $6.89 $6.89 13,138
2018-01-03 $6.88 $6.89 $6.86 $6.87 $6.87 17,305
2018-01-02 $6.81 $6.91 $6.81 $6.89 $6.89 34,654
2017-12-29 $6.93 $6.93 $6.81 $6.82 $6.82 23,985
2017-12-28 $6.89 $7.00 $6.87 $6.97 $6.97 8,498
2017-12-27 $6.83 $7.00 $6.83 $6.99 $6.99 29,001
2017-12-26 $6.75 $6.86 $6.74 $6.81 $6.81 52,164
2017-12-22 $6.81 $6.84 $6.77 $6.83 $6.83 20,702
2017-12-21 $6.81 $6.85 $6.80 $6.81 $6.81 49,609
2017-12-20 $6.85 $6.91 $6.80 $6.82 $6.82 48,366
2017-12-19 $6.97 $6.98 $6.92 $6.92 $6.92 24,589
2017-12-18 $6.85 $6.98 $6.84 $6.98 $6.98 147,658
2017-12-15 $6.97 $7.05 $6.87 $6.92 $6.92 83,245
2017-12-14 $6.91 $6.98 $6.91 $6.97 $6.97 10,828
2017-12-13 $7.01 $7.02 $6.95 $6.98 $6.98 4,099
2017-12-12 $6.90 $7.04 $6.88 $7.00 $7.00 25,836
2017-12-11 $6.85 $6.99 $6.80 $6.98 $6.98 54,818
2017-12-08 $6.99 $7.00 $6.94 $6.94 $6.94 25,449
2017-12-07 $6.94 $7.00 $6.91 $6.99 $6.99 36,980
2017-12-06 $6.82 $7.00 $6.82 $6.94 $6.94 67,621
2017-12-05 $6.94 $7.05 $6.85 $6.89 $6.89 41,912
2017-12-04 $6.97 $7.20 $6.80 $7.05 $7.05 200,607
2017-12-01 $7.58 $7.59 $7.50 $7.59 $7.59 13,589
2017-11-30 $7.57 $7.64 $7.55 $7.58 $7.58 21,615
2017-11-29 $7.64 $7.66 $7.57 $7.59 $7.59 6,632
2017-11-28 $7.68 $7.68 $7.62 $7.67 $7.67 9,469
2017-11-27 $7.90 $7.90 $7.73 $7.74 $7.74 9,615
2017-11-24 $7.95 $7.95 $7.81 $7.93 $7.93 8,466
2017-11-22 $7.73 $7.95 $7.73 $7.93 $7.93 26,627
2017-11-21 $7.77 $7.80 $7.75 $7.78 $7.78 3,519
2017-11-20 $7.71 $7.80 $7.71 $7.79 $7.79 7,328
2017-11-17 $7.78 $7.78 $7.71 $7.76 $7.76 2,728
2017-11-16 $7.66 $7.80 $7.62 $7.78 $7.78 9,928
2017-11-15 $7.55 $7.77 $7.55 $7.65 $7.65 11,869
2017-11-14 $7.62 $7.68 $7.58 $7.68 $7.68 8,788
2017-11-13 $7.54 $7.72 $7.54 $7.66 $7.66 3,092
2017-11-10 $7.48 $7.72 $7.48 $7.54 $7.54 6,596
2017-11-09 $7.42 $7.58 $7.40 $7.54 $7.54 2,430
2017-11-08 $7.38 $7.50 $7.38 $7.46 $7.46 9,938
2017-11-07 $7.35 $7.39 $7.34 $7.39 $7.39 2,579
2017-11-06 $7.36 $7.57 $7.33 $7.37 $7.37 8,835
2017-11-03 $7.59 $7.59 $7.40 $7.42 $7.42 11,810
2017-11-02 $7.71 $7.80 $7.50 $7.52 $7.52 28,107
2017-11-01 $7.23 $7.80 $7.07 $7.80 $7.80 112,870
2017-10-31 $7.05 $7.59 $7.05 $7.58 $7.58 27,524
2017-10-30 $7.06 $7.09 $7.05 $7.06 $7.06 2,222
2017-10-27 $6.98 $7.10 $6.89 $7.09 $7.09 13,999
2017-10-26 $6.97 $7.01 $6.81 $6.97 $6.97 20,882
2017-10-25 $7.09 $7.12 $6.92 $6.97 $6.97 10,954
2017-10-24 $7.11 $7.20 $7.09 $7.15 $7.15 26,513
2017-10-23 $7.35 $7.50 $7.02 $7.16 $7.16 125,266
2017-10-20 $6.90 $6.98 $6.82 $6.91 $6.91 8,366
2017-10-19 $6.80 $6.93 $6.80 $6.91 $6.91 4,034
2017-10-18 $6.84 $6.87 $6.77 $6.79 $6.79 21,482
2017-10-17 $6.81 $6.92 $6.80 $6.90 $6.90 17,255
2017-10-16 $6.89 $6.96 $6.85 $6.87 $6.87 6,173
2017-10-13 $6.86 $6.98 $6.81 $6.94 $6.94 9,826
2017-10-12 $6.92 $6.96 $6.90 $6.90 $6.90 10,257
2017-10-11 $6.88 $6.97 $6.87 $6.91 $6.91 5,130
2017-10-10 $6.89 $7.04 $6.85 $6.87 $6.87 18,855
2017-10-09 $6.90 $7.05 $6.85 $6.93 $6.93 17,302
2017-10-06 $6.98 $6.98 $6.81 $6.87 $6.87 23,219
2017-10-05 $6.98 $6.98 $6.91 $6.93 $6.93 10,072
2017-10-04 $7.01 $7.05 $6.97 $7.00 $7.00 2,140
2017-10-03 $7.19 $7.20 $6.90 $7.04 $7.04 8,953
2017-10-02 $7.20 $7.20 $7.02 $7.10 $7.10 9,454
2017-09-29 $7.06 $7.25 $7.05 $7.21 $7.21 16,776
2017-09-28 $6.98 $7.02 $6.96 $7.01 $7.01 9,747
2017-09-27 $6.90 $7.05 $6.90 $7.02 $7.02 3,968
2017-09-26 $6.91 $6.98 $6.90 $6.95 $6.95 16,569
2017-09-25 $6.91 $6.93 $6.86 $6.90 $6.90 10,025
2017-09-22 $6.85 $6.98 $6.84 $6.98 $6.98 5,560
2017-09-21 $6.82 $6.85 $6.82 $6.84 $6.84 9,256
2017-09-20 $6.86 $6.93 $6.82 $6.86 $6.86 4,262
2017-09-19 $6.84 $6.91 $6.80 $6.86 $6.86 10,659
2017-09-18 $6.94 $6.94 $6.76 $6.88 $6.88 14,379
2017-09-15 $6.77 $6.96 $6.72 $6.94 $6.94 15,883
2017-09-14 $6.77 $6.93 $6.77 $6.82 $6.82 5,119
2017-09-13 $6.81 $6.88 $6.77 $6.80 $6.80 6,823
2017-09-12 $6.87 $6.94 $6.83 $6.83 $6.83 4,745
2017-09-11 $6.94 $6.98 $6.81 $6.87 $6.87 8,636
2017-09-08 $6.95 $6.95 $6.83 $6.87 $6.87 2,744
2017-09-07 $6.70 $7.02 $6.70 $6.86 $6.86 36,785
2017-09-06 $6.96 $7.19 $6.79 $6.81 $6.81 18,165
2017-09-05 $7.01 $7.04 $6.94 $7.01 $7.01 6,706
2017-09-01 $7.10 $7.17 $7.01 $7.01 $7.01 5,096
2017-08-31 $7.00 $7.25 $7.00 $7.11 $7.11 15,119
2017-08-30 $7.07 $7.18 $7.01 $7.01 $7.01 10,209
2017-08-29 $7.07 $7.11 $7.07 $7.08 $7.08 2,853
2017-08-28 $6.94 $7.23 $6.94 $7.08 $7.08 13,892
2017-08-25 $6.86 $6.96 $6.85 $6.94 $6.94 9,038
2017-08-24 $6.75 $6.88 $6.73 $6.86 $6.86 20,214
2017-08-23 $6.70 $6.75 $6.69 $6.74 $6.74 74,611
2017-08-22 $6.71 $6.72 $6.70 $6.71 $6.71 11,818
2017-08-21 $6.70 $6.78 $6.70 $6.71 $6.71 11,435
2017-08-18 $6.70 $6.74 $6.70 $6.74 $6.74 6,655
2017-08-17 $6.75 $6.80 $6.70 $6.70 $6.70 18,041
2017-08-16 $6.82 $6.83 $6.75 $6.77 $6.77 13,632
2017-08-15 $6.86 $6.86 $6.82 $6.83 $6.83 4,535
2017-08-14 $6.87 $6.87 $6.82 $6.87 $6.87 10,733
2017-08-11 $6.85 $6.95 $6.80 $6.90 $6.90 11,509
2017-08-10 $6.91 $6.93 $6.87 $6.89 $6.89 11,468
2017-08-09 $6.96 $7.00 $6.90 $6.92 $6.92 6,967
2017-08-08 $6.95 $7.02 $6.91 $7.01 $7.01 10,109
2017-08-07 $7.09 $7.15 $6.97 $6.99 $6.99 19,868
2017-08-04 $7.25 $7.25 $6.96 $7.14 $7.14 19,870
2017-08-03 $7.36 $7.36 $7.11 $7.20 $7.20 22,673
2017-08-02 $7.23 $7.40 $6.95 $7.35 $7.35 51,521
2017-08-01 $7.23 $7.36 $7.23 $7.35 $7.35 15,527
2017-07-31 $7.21 $7.34 $7.11 $7.32 $7.32 12,295
2017-07-28 $7.25 $7.33 $7.25 $7.26 $7.26 7,871
2017-07-27 $7.34 $7.34 $7.25 $7.30 $7.30 7,916
2017-07-26 $7.36 $7.39 $7.20 $7.28 $7.28 20,344
2017-07-25 $7.26 $7.40 $7.25 $7.25 $7.25 14,230
2017-07-24 $7.33 $7.33 $7.26 $7.26 $7.26 11,513
2017-07-21 $7.30 $7.32 $7.26 $7.26 $7.26 13,851
2017-07-20 $7.32 $7.32 $7.26 $7.27 $7.27 4,111
2017-07-19 $7.22 $7.33 $7.22 $7.28 $7.28 9,927
2017-07-18 $7.16 $7.25 $7.16 $7.25 $7.25 5,300
2017-07-17 $7.14 $7.19 $7.11 $7.16 $7.16 18,699
2017-07-14 $7.24 $7.24 $7.11 $7.17 $7.17 13,022
2017-07-13 $7.19 $7.19 $7.10 $7.10 $7.10 7,912
2017-07-12 $7.10 $7.23 $7.10 $7.10 $7.10 6,267
2017-07-11 $7.22 $7.30 $7.08 $7.13 $7.13 15,567
2017-07-10 $7.10 $7.22 $7.02 $7.19 $7.19 17,534
2017-07-07 $7.22 $7.22 $6.95 $7.16 $7.16 29,786
2017-07-06 $7.09 $7.09 $7.00 $7.00 $7.00 8,103
2017-07-05 $7.00 $7.18 $7.00 $7.01 $7.01 6,667
2017-07-03 $7.06 $7.06 $7.00 $7.00 $7.00 4,049
2017-06-30 $7.12 $7.17 $7.00 $7.09 $7.09 17,778
2017-06-29 $7.24 $7.41 $7.12 $7.17 $7.17 19,483
2017-06-28 $7.07 $7.42 $6.99 $7.22 $7.22 24,511
2017-06-27 $6.79 $7.08 $6.79 $7.04 $7.04 20,744
2017-06-26 $6.90 $6.90 $6.78 $6.86 $6.86 23,012
2017-06-23 $6.80 $6.89 $6.72 $6.87 $6.87 18,525
2017-06-22 $6.72 $6.80 $6.71 $6.77 $6.77 22,466
2017-06-21 $6.78 $6.80 $6.71 $6.75 $6.75 10,027
2017-06-20 $6.71 $6.80 $6.71 $6.74 $6.74 10,264
2017-06-19 $6.75 $6.75 $6.75 $6.75 $6.75 16,748
2017-06-16 $6.81 $6.85 $6.80 $6.80 $6.80 3,424
2017-06-15 $6.85 $6.89 $6.81 $6.81 $6.81 7,808
2017-06-14 $6.87 $6.87 $6.81 $6.86 $6.86 10,872
2017-06-13 $6.77 $6.88 $6.76 $6.83 $6.83 10,532
2017-06-12 $6.70 $6.77 $6.70 $6.77 $6.77 5,630
2017-06-09 $6.79 $6.80 $6.71 $6.74 $6.74 27,123
2017-06-08 $6.79 $6.80 $6.74 $6.78 $6.78 6,226
2017-06-07 $6.77 $6.77 $6.72 $6.74 $6.74 8,978
2017-06-06 $6.72 $6.79 $6.71 $6.75 $6.75 3,909
2017-06-05 $6.73 $6.80 $6.70 $6.76 $6.76 38,738
2017-06-02 $6.74 $6.75 $6.69 $6.73 $6.73 58,889
2017-06-01 $6.79 $6.82 $6.74 $6.77 $6.77 23,844
2017-05-31 $6.79 $6.79 $6.71 $6.78 $6.78 10,585
2017-05-30 $6.73 $6.89 $6.70 $6.84 $6.84 52,809
2017-05-26 $6.79 $6.80 $6.71 $6.74 $6.74 8,824
2017-05-25 $6.77 $6.79 $6.71 $6.78 $6.78 39,643
2017-05-24 $6.78 $6.80 $6.73 $6.73 $6.73 23,798
2017-05-23 $6.88 $6.88 $6.74 $6.74 $6.74 95,331
2017-05-22 $6.87 $6.87 $6.79 $6.79 $6.79 6,277
2017-05-19 $6.83 $6.86 $6.79 $6.81 $6.81 24,969
2017-05-18 $6.80 $6.97 $6.80 $6.80 $6.80 8,410
2017-05-17 $6.82 $6.85 $6.81 $6.83 $6.83 33,859
2017-05-16 $6.85 $6.85 $6.82 $6.85 $6.85 2,638
2017-05-15 $6.84 $6.89 $6.82 $6.84 $6.84 21,185
2017-05-12 $6.89 $6.89 $6.84 $6.88 $6.88 8,000
2017-05-11 $6.89 $6.89 $6.86 $6.87 $6.87 6,000
2017-05-10 $6.85 $6.90 $6.85 $6.88 $6.88 23,800
2017-05-09 $6.90 $6.90 $6.86 $6.89 $6.89 13,700
2017-05-08 $6.97 $6.97 $6.85 $6.89 $6.89 18,000
2017-05-05 $7.05 $7.07 $6.85 $6.86 $6.86 14,300
2017-05-04 $6.99 $7.00 $6.86 $6.94 $6.94 11,100
2017-05-03 $7.05 $7.15 $6.75 $6.93 $6.93 80,500
2017-05-02 $7.84 $7.84 $7.75 $7.75 $7.75 6,900
2017-05-01 $7.82 $7.89 $7.60 $7.85 $7.85 10,900
2017-04-28 $7.43 $8.00 $7.27 $7.87 $7.87 40,000
2017-04-27 $7.30 $7.38 $7.30 $7.33 $7.33 7,400
2017-04-26 $7.27 $7.28 $7.20 $7.26 $7.26 10,300
2017-04-25 $7.23 $7.25 $7.17 $7.22 $7.22 3,500
2017-04-24 $7.17 $7.25 $7.17 $7.17 $7.17 4,700
2017-04-21 $7.23 $7.23 $7.09 $7.11 $7.11 49,100
2017-04-20 $7.26 $7.32 $7.21 $7.30 $7.30 18,200
2017-04-19 $7.33 $7.35 $7.17 $7.25 $7.25 33,700
2017-04-18 $7.40 $7.62 $7.40 $7.43 $7.43 48,100
2017-04-17 $7.16 $7.40 $7.16 $7.40 $7.40 18,500
2017-04-13 $7.20 $7.20 $7.15 $7.17 $7.17 1,700
2017-04-12 $7.30 $7.31 $7.26 $7.26 $7.26 3,000
2017-04-11 $7.28 $7.30 $7.26 $7.26 $7.26 2,500
2017-04-10 $7.22 $7.27 $7.22 $7.25 $7.25 4,600
2017-04-07 $7.15 $7.23 $7.15 $7.19 $7.19 13,600
2017-04-06 $7.17 $7.24 $7.15 $7.24 $7.24 7,700
2017-04-05 $7.14 $7.25 $7.14 $7.21 $7.21 19,900
2017-04-04 $7.31 $7.31 $7.15 $7.17 $7.17 10,600
2017-04-03 $7.39 $7.40 $7.25 $7.26 $7.26 13,900
2017-03-31 $7.32 $7.35 $7.17 $7.34 $7.34 12,800
2017-03-30 $7.27 $7.27 $7.16 $7.22 $7.22 2,100
2017-03-29 $7.35 $7.37 $7.22 $7.32 $7.32 4,700
2017-03-28 $7.17 $7.27 $7.17 $7.27 $7.27 4,200
2017-03-27 $7.21 $7.21 $7.15 $7.21 $7.21 8,200
2017-03-24 $7.26 $7.26 $7.15 $7.21 $7.21 4,400
2017-03-23 $7.10 $7.27 $7.10 $7.21 $7.21 9,900
2017-03-22 $7.22 $7.22 $7.10 $7.10 $7.10 14,100
2017-03-21 $7.28 $7.28 $7.16 $7.18 $7.18 7,200
2017-03-20 $7.30 $7.30 $7.15 $7.24 $7.24 12,900
2017-03-17 $7.23 $7.30 $7.18 $7.26 $7.26 11,000
2017-03-16 $7.15 $7.30 $7.15 $7.29 $7.29 12,400
2017-03-15 $7.13 $7.24 $7.10 $7.16 $7.16 11,400
2017-03-14 $7.09 $7.12 $7.09 $7.09 $7.09 23,000
2017-03-13 $7.10 $7.13 $7.09 $7.11 $7.11 16,900
2017-03-10 $7.10 $7.13 $7.08 $7.09 $7.09 26,900
2017-03-09 $7.13 $7.20 $7.08 $7.10 $7.10 23,900
2017-03-08 $7.25 $7.25 $7.15 $7.15 $7.15 16,800
2017-03-07 $7.24 $7.27 $7.12 $7.21 $7.21 35,300
2017-03-06 $7.30 $7.30 $7.24 $7.24 $7.24 23,800
2017-03-03 $7.25 $7.26 $7.24 $7.25 $7.25 22,400
2017-03-02 $7.24 $7.28 $7.24 $7.25 $7.25 24,900
2017-03-01 $7.27 $7.27 $7.24 $7.24 $7.24 23,300
2017-02-28 $7.25 $7.27 $7.25 $7.25 $7.25 20,500
2017-02-27 $7.25 $7.28 $7.25 $7.27 $7.27 21,000
2017-02-24 $7.25 $7.27 $7.25 $7.26 $7.26 19,700
2017-02-23 $7.25 $7.27 $7.25 $7.26 $7.26 15,200
2017-02-22 $7.31 $7.34 $7.25 $7.26 $7.26 12,700
2017-02-21 $7.30 $7.36 $7.25 $7.36 $7.36 26,000
2017-02-17 $7.35 $7.37 $7.25 $7.33 $7.33 30,200
2017-02-16 $7.45 $7.45 $7.36 $7.36 $7.36 14,800
2017-02-15 $7.56 $7.61 $7.36 $7.42 $7.42 29,600
2017-02-14 $7.72 $7.75 $7.55 $7.56 $7.56 27,200
2017-02-13 $7.77 $7.84 $7.65 $7.73 $7.73 19,200
2017-02-10 $7.75 $7.84 $7.64 $7.73 $7.73 11,700
2017-02-09 $7.53 $7.80 $7.53 $7.71 $7.71 7,700
2017-02-08 $7.71 $7.77 $7.56 $7.68 $7.68 20,400
2017-02-07 $7.75 $7.75 $7.65 $7.68 $7.68 10,800
2017-02-06 $7.63 $7.69 $7.57 $7.68 $7.68 17,700
2017-02-03 $7.42 $7.67 $7.42 $7.60 $7.60 7,300
2017-02-02 $7.53 $7.57 $7.40 $7.53 $7.53 30,000
2017-02-01 $7.84 $7.84 $7.25 $7.48 $7.48 119,500
2017-01-31 $7.84 $8.06 $7.80 $7.94 $7.94 46,000
2017-01-30 $8.00 $8.12 $7.85 $7.88 $7.88 39,900
2017-01-27 $8.05 $8.14 $8.00 $8.04 $8.04 19,700
2017-01-26 $8.15 $8.16 $8.10 $8.10 $8.10 12,000
2017-01-25 $8.09 $8.15 $8.05 $8.14 $8.14 4,400
2017-01-24 $8.05 $8.08 $8.02 $8.05 $8.05 10,100
2017-01-23 $8.16 $8.16 $8.02 $8.02 $8.02 15,500
2017-01-20 $8.16 $8.16 $8.10 $8.10 $8.10 14,900
2017-01-19 $8.14 $8.15 $8.10 $8.10 $8.10 12,300
2017-01-18 $8.17 $8.18 $8.10 $8.10 $8.10 21,700
2017-01-17 $8.13 $8.18 $8.13 $8.16 $8.16 25,400
2017-01-13 $8.10 $8.16 $8.10 $8.11 $8.11 13,400
2017-01-12 $8.12 $8.18 $8.10 $8.17 $8.17 28,700
2017-01-11 $8.15 $8.17 $8.10 $8.10 $8.10 4,400
2017-01-10 $8.20 $8.20 $8.10 $8.16 $8.16 4,800
2017-01-09 $8.15 $8.20 $8.14 $8.15 $8.15 18,700
2017-01-06 $8.13 $8.15 $8.03 $8.14 $8.14 7,100
2017-01-05 $7.98 $8.08 $7.98 $8.06 $8.06 2,800
2017-01-04 $7.80 $8.06 $7.80 $8.05 $8.05 12,300
2017-01-03 $7.81 $7.95 $7.80 $7.82 $7.82 11,200
2016-12-30 $7.75 $7.93 $7.75 $7.82 $7.82 8,900
2016-12-29 $7.75 $7.87 $7.75 $7.85 $7.85 16,000
2016-12-28 $7.78 $7.88 $7.73 $7.76 $7.76 34,200
2016-12-27 $7.85 $7.85 $7.71 $7.80 $7.80 10,300
2016-12-23 $7.72 $7.87 $7.72 $7.82 $7.82 14,700
2016-12-22 $7.85 $7.87 $7.75 $7.76 $7.76 9,000
2016-12-21 $7.86 $7.88 $7.76 $7.86 $7.86 6,300
2016-12-20 $7.85 $8.01 $7.80 $7.90 $7.90 32,300
2016-12-19 $7.70 $7.89 $7.61 $7.71 $7.71 50,000
2016-12-16 $7.67 $7.76 $7.65 $7.70 $7.70 13,500
2016-12-15 $7.76 $7.77 $7.66 $7.71 $7.71 9,200
2016-12-14 $7.77 $7.80 $7.76 $7.77 $7.77 4,900
2016-12-13 $7.95 $7.98 $7.77 $7.85 $7.85 10,000
2016-12-12 $8.00 $8.01 $7.82 $7.96 $7.96 22,600
2016-12-09 $8.02 $8.14 $8.00 $8.02 $8.02 9,300
2016-12-08 $8.03 $8.10 $7.96 $8.04 $8.04 33,200
2016-12-07 $7.89 $8.00 $7.88 $8.00 $8.00 28,200
2016-12-06 $7.89 $7.89 $7.77 $7.86 $7.86 10,800
2016-12-05 $7.74 $7.86 $7.69 $7.76 $7.76 24,300
2016-12-02 $7.79 $7.84 $7.67 $7.80 $7.80 12,100
2016-12-01 $7.77 $7.95 $7.76 $7.77 $7.77 26,800
2016-11-30 $7.71 $7.77 $7.67 $7.73 $7.73 13,800
2016-11-29 $7.63 $7.75 $7.63 $7.67 $7.67 13,900
2016-11-28 $7.61 $7.65 $7.59 $7.60 $7.60 16,100
2016-11-25 $7.59 $7.60 $7.56 $7.59 $7.59 6,900
2016-11-23 $7.57 $7.59 $7.50 $7.57 $7.57 17,200
2016-11-22 $7.60 $7.60 $7.54 $7.54 $7.54 24,800
2016-11-21 $7.60 $7.64 $7.55 $7.59 $7.59 14,600
2016-11-18 $7.69 $7.69 $7.53 $7.60 $7.60 11,700
2016-11-17 $7.64 $7.65 $7.53 $7.63 $7.63 29,100
2016-11-16 $7.63 $7.69 $7.54 $7.60 $7.60 9,300
2016-11-15 $7.66 $7.70 $7.51 $7.62 $7.62 19,400
2016-11-14 $7.65 $7.85 $7.55 $7.58 $7.58 42,500
2016-11-11 $7.27 $7.69 $7.18 $7.69 $7.69 106,900
2016-11-10 $7.25 $7.34 $7.08 $7.24 $7.24 73,800
2016-11-09 $7.23 $7.30 $7.21 $7.23 $7.23 55,600
2016-11-08 $7.30 $7.30 $7.23 $7.23 $7.23 22,500
2016-11-07 $7.26 $7.29 $7.24 $7.27 $7.27 26,900
2016-11-04 $7.26 $7.34 $7.25 $7.26 $7.26 19,800
2016-11-03 $7.23 $7.26 $7.23 $7.23 $7.23 15,600
2016-11-02 $7.40 $7.50 $7.15 $7.23 $7.23 170,300
2016-11-01 $7.79 $7.83 $7.70 $7.74 $7.74 45,600
2016-10-31 $8.09 $8.09 $7.70 $7.72 $7.72 20,200
2016-10-28 $8.17 $8.17 $8.00 $8.04 $8.04 32,000
2016-10-27 $8.09 $8.15 $8.09 $8.12 $8.12 14,200
2016-10-26 $8.00 $8.18 $8.00 $8.03 $8.03 21,900
2016-10-25 $7.94 $8.05 $7.91 $8.04 $8.04 18,000
2016-10-24 $7.82 $7.99 $7.72 $7.99 $7.99 35,200
2016-10-21 $7.77 $7.85 $7.70 $7.82 $7.82 11,200
2016-10-20 $7.75 $7.75 $7.70 $7.74 $7.74 6,800
2016-10-19 $7.84 $7.84 $7.71 $7.75 $7.75 15,900
2016-10-18 $7.75 $7.75 $7.70 $7.71 $7.71 7,800
2016-10-17 $7.74 $7.80 $7.70 $7.72 $7.72 16,000
2016-10-14 $7.68 $7.73 $7.66 $7.70 $7.70 7,000
2016-10-13 $7.65 $7.74 $7.65 $7.69 $7.69 14,800
2016-10-12 $7.63 $7.85 $7.63 $7.74 $7.74 11,100
2016-10-11 $7.65 $7.79 $7.65 $7.74 $7.74 14,200
2016-10-10 $7.70 $7.88 $7.68 $7.78 $7.78 11,800
2016-10-07 $7.78 $7.80 $7.61 $7.78 $7.78 7,200
2016-10-06 $7.72 $7.80 $7.69 $7.74 $7.74 10,000
2016-10-05 $7.70 $7.79 $7.61 $7.79 $7.79 15,600
2016-10-04 $7.63 $7.71 $7.55 $7.69 $7.69 26,700
2016-10-03 $7.45 $7.72 $7.45 $7.61 $7.61 17,400
2016-09-30 $7.40 $7.50 $7.38 $7.45 $7.45 10,400
2016-09-29 $7.40 $7.53 $7.35 $7.46 $7.46 8,400
2016-09-28 $7.48 $7.57 $7.36 $7.40 $7.40 4,800
2016-09-27 $7.35 $7.39 $7.28 $7.35 $7.35 14,300
2016-09-26 $7.40 $7.40 $7.35 $7.35 $7.35 4,400
2016-09-23 $7.39 $7.43 $7.36 $7.42 $7.42 7,800
2016-09-22 $7.42 $7.46 $7.36 $7.41 $7.41 9,000
2016-09-21 $7.36 $7.47 $7.35 $7.38 $7.38 9,300
2016-09-20 $7.39 $7.46 $7.33 $7.35 $7.35 6,500
2016-09-19 $7.41 $7.54 $7.31 $7.40 $7.40 13,300
2016-09-16 $7.38 $7.42 $7.28 $7.40 $7.40 29,600
2016-09-15 $7.37 $7.45 $7.32 $7.34 $7.34 14,500
2016-09-14 $7.36 $7.54 $7.32 $7.35 $7.35 16,500
2016-09-13 $7.45 $7.55 $7.31 $7.46 $7.46 50,500
2016-09-12 $7.38 $7.47 $7.38 $7.44 $7.44 34,800
2016-09-09 $7.50 $7.54 $7.24 $7.32 $7.32 59,200
2016-09-08 $7.72 $7.72 $7.48 $7.54 $7.54 25,900
2016-09-07 $7.75 $7.75 $7.67 $7.68 $7.68 23,200
2016-09-06 $7.82 $7.82 $7.63 $7.73 $7.73 11,900
2016-09-02 $7.66 $7.84 $7.58 $7.80 $7.80 16,600
2016-09-01 $7.62 $7.63 $7.60 $7.60 $7.60 16,600
2016-08-31 $7.58 $7.60 $7.45 $7.51 $7.51 23,000
2016-08-30 $7.50 $7.60 $7.47 $7.57 $7.57 23,600
2016-08-29 $7.49 $7.58 $7.49 $7.50 $7.50 7,500
2016-08-26 $7.52 $7.53 $7.47 $7.53 $7.53 16,000
2016-08-25 $7.56 $7.59 $7.46 $7.54 $7.54 11,000
2016-08-24 $7.55 $7.59 $7.48 $7.59 $7.59 10,700
2016-08-23 $7.58 $7.61 $7.51 $7.55 $7.55 5,700
2016-08-22 $7.68 $7.73 $7.50 $7.57 $7.57 26,300
2016-08-19 $7.79 $8.01 $7.61 $7.73 $7.73 17,800
2016-08-18 $7.56 $8.03 $7.37 $7.80 $7.80 70,700
2016-08-17 $7.48 $7.69 $7.31 $7.56 $7.56 69,600
2016-08-16 $7.52 $7.52 $7.40 $7.49 $7.49 14,500
2016-08-15 $7.40 $7.57 $7.38 $7.46 $7.46 37,300
2016-08-12 $7.43 $7.52 $7.40 $7.43 $7.43 17,000
2016-08-11 $7.54 $7.57 $7.40 $7.47 $7.47 28,700
2016-08-10 $7.61 $7.67 $7.50 $7.56 $7.56 16,700
2016-08-09 $7.82 $7.82 $7.50 $7.61 $7.61 27,000
2016-08-08 $7.55 $7.77 $7.55 $7.69 $7.69 14,800
2016-08-05 $7.67 $7.67 $7.51 $7.55 $7.55 10,200
2016-08-04 $7.55 $7.62 $7.48 $7.57 $7.57 22,300
2016-08-03 $7.70 $7.70 $7.48 $7.55 $7.55 14,100
2016-08-02 $7.51 $7.63 $7.50 $7.51 $7.51 39,300
2016-08-01 $7.59 $7.62 $7.48 $7.55 $7.55 29,700
2016-07-29 $7.95 $7.95 $7.51 $7.54 $7.54 28,100
2016-07-28 $7.92 $8.00 $7.64 $7.72 $7.72 23,500
2016-07-27 $8.18 $8.18 $7.82 $7.95 $7.95 106,200
2016-07-26 $8.17 $8.28 $8.15 $8.18 $8.18 35,900
2016-07-25 $7.86 $8.24 $7.86 $8.17 $8.17 64,800
2016-07-22 $7.75 $7.99 $7.75 $7.89 $7.89 29,400
2016-07-21 $7.62 $7.79 $7.60 $7.71 $7.71 35,700
2016-07-20 $7.55 $7.70 $7.51 $7.62 $7.62 31,500
2016-07-19 $7.50 $7.53 $7.47 $7.50 $7.50 10,300
2016-07-18 $7.49 $7.52 $7.45 $7.47 $7.47 27,000
2016-07-15 $7.37 $7.49 $7.33 $7.46 $7.46 19,700
2016-07-14 $7.43 $7.43 $7.36 $7.39 $7.39 8,000
2016-07-13 $7.43 $7.50 $7.40 $7.43 $7.43 7,700
2016-07-12 $7.48 $7.55 $7.44 $7.45 $7.45 25,300
2016-07-11 $7.46 $7.54 $7.42 $7.46 $7.46 10,900
2016-07-08 $7.43 $7.51 $7.37 $7.44 $7.44 7,000
2016-07-07 $7.30 $7.37 $7.28 $7.37 $7.37 7,200
2016-07-06 $7.31 $7.44 $7.25 $7.30 $7.30 12,700
2016-07-05 $7.44 $7.44 $7.23 $7.32 $7.32 31,700
2016-07-01 $7.54 $7.56 $7.35 $7.39 $7.39 29,600
2016-06-30 $7.35 $7.57 $7.29 $7.53 $7.53 25,800
2016-06-29 $7.22 $7.39 $7.15 $7.28 $7.28 30,700
2016-06-28 $7.21 $7.36 $7.15 $7.19 $7.19 7,600
2016-06-27 $7.37 $7.38 $7.10 $7.12 $7.12 40,000
2016-06-24 $7.28 $7.43 $7.28 $7.37 $7.37 41,500
2016-06-23 $7.41 $7.51 $7.40 $7.51 $7.51 7,700
2016-06-22 $7.40 $7.53 $7.33 $7.41 $7.41 16,300
2016-06-21 $7.40 $7.46 $7.33 $7.40 $7.40 38,000
2016-06-20 $7.34 $7.52 $7.31 $7.39 $7.39 45,200
2016-06-17 $7.45 $7.48 $7.31 $7.34 $7.34 45,800
2016-06-16 $7.45 $7.52 $7.40 $7.46 $7.46 14,600
2016-06-15 $7.49 $7.60 $7.46 $7.46 $7.46 26,300
2016-06-14 $7.51 $7.68 $7.31 $7.43 $7.43 95,500
2016-06-13 $7.50 $7.73 $7.38 $7.58 $7.58 156,200
2016-06-10 $8.07 $8.14 $7.87 $7.96 $7.96 19,200
2016-06-09 $8.29 $8.29 $8.02 $8.18 $8.18 23,500
2016-06-08 $8.40 $8.50 $8.30 $8.30 $8.30 33,500
2016-06-07 $8.91 $8.91 $8.43 $8.45 $8.45 47,500
2016-06-06 $8.65 $8.86 $8.49 $8.82 $8.82 61,000
2016-06-03 $8.50 $8.75 $8.29 $8.36 $8.36 24,600
2016-06-02 $8.23 $8.57 $8.23 $8.51 $8.51 29,500
2016-06-01 $8.92 $8.97 $8.25 $8.31 $8.31 57,400
2016-05-31 $8.00 $8.92 $7.95 $8.91 $8.91 73,100
2016-05-27 $7.66 $7.95 $7.66 $7.91 $7.91 59,000
2016-05-26 $7.64 $7.69 $7.56 $7.62 $7.62 16,100
2016-05-25 $7.52 $7.65 $7.52 $7.59 $7.59 13,300
2016-05-24 $7.58 $7.75 $7.41 $7.51 $7.51 24,600
2016-05-23 $7.49 $7.70 $7.47 $7.62 $7.62 37,600
2016-05-20 $7.49 $7.59 $7.45 $7.49 $7.49 96,900
2016-05-19 $7.43 $7.48 $7.38 $7.44 $7.44 12,200
2016-05-18 $7.48 $7.50 $7.35 $7.41 $7.41 21,500
2016-05-17 $7.49 $7.50 $7.32 $7.39 $7.39 59,600
2016-05-16 $7.50 $7.60 $7.43 $7.49 $7.49 44,700
2016-05-13 $7.64 $7.64 $7.42 $7.50 $7.50 46,800
2016-05-12 $7.61 $7.77 $7.51 $7.60 $7.60 102,700
2016-05-11 $7.46 $7.72 $7.31 $7.63 $7.63 132,400
2016-05-10 $7.01 $7.08 $6.99 $7.00 $7.00 45,600
2016-05-09 $7.00 $7.11 $7.00 $7.02 $7.02 16,600
2016-05-06 $7.08 $7.09 $7.01 $7.03 $7.03 27,700
2016-05-05 $7.08 $7.10 $7.01 $7.04 $7.04 43,200
2016-05-04 $7.08 $7.18 $7.06 $7.07 $7.07 24,900
2016-05-03 $7.09 $7.12 $7.07 $7.08 $7.08 31,700
2016-05-02 $7.13 $7.16 $7.07 $7.12 $7.12 38,500
2016-04-29 $7.18 $7.21 $7.11 $7.13 $7.13 26,000
2016-04-28 $7.12 $7.24 $7.12 $7.15 $7.15 22,800
2016-04-27 $7.17 $7.30 $7.12 $7.17 $7.17 21,100
2016-04-26 $7.20 $7.30 $7.10 $7.19 $7.19 41,000
2016-04-25 $7.39 $7.39 $7.19 $7.24 $7.24 16,400
2016-04-22 $7.30 $7.41 $7.30 $7.36 $7.36 17,300
2016-04-21 $7.51 $7.64 $7.22 $7.36 $7.36 60,400
2016-04-20 $7.55 $7.65 $7.45 $7.57 $7.57 36,800
2016-04-19 $7.45 $7.60 $7.40 $7.55 $7.55 16,500
2016-04-18 $7.49 $7.56 $7.30 $7.49 $7.49 18,600
2016-04-15 $7.49 $7.66 $7.35 $7.45 $7.45 14,700
2016-04-14 $7.40 $7.54 $7.34 $7.46 $7.46 24,600
2016-04-13 $7.29 $7.46 $7.20 $7.42 $7.42 16,300
2016-04-12 $7.25 $7.43 $7.15 $7.27 $7.27 19,900
2016-04-11 $7.28 $7.46 $7.24 $7.25 $7.25 21,700
2016-04-08 $7.14 $7.37 $7.06 $7.27 $7.27 41,900
2016-04-07 $7.01 $7.20 $7.00 $7.11 $7.11 54,200
2016-04-06 $7.00 $7.13 $6.99 $7.01 $7.01 22,600
2016-04-05 $6.99 $7.04 $6.99 $7.00 $7.00 25,400
2016-04-04 $7.09 $7.10 $6.99 $7.02 $7.02 44,100
2016-04-01 $7.12 $7.22 $7.00 $7.14 $7.14 30,900
2016-03-31 $7.07 $7.34 $7.07 $7.15 $7.15 11,200
2016-03-30 $7.00 $7.19 $6.95 $7.07 $7.07 38,000
2016-03-29 $6.93 $7.10 $6.85 $7.03 $7.03 47,300
2016-03-28 $6.97 $6.99 $6.87 $6.91 $6.91 20,300
2016-03-24 $6.94 $6.97 $6.85 $6.97 $6.97 14,700
2016-03-23 $7.00 $7.04 $6.87 $6.97 $6.97 25,700
2016-03-22 $7.00 $7.22 $7.00 $7.00 $7.00 26,900
2016-03-21 $7.07 $7.18 $7.00 $7.05 $7.05 42,400
2016-03-18 $7.25 $7.27 $7.13 $7.13 $7.13 20,300
2016-03-17 $7.03 $7.35 $7.00 $7.25 $7.25 76,700
2016-03-16 $7.13 $7.13 $6.99 $7.02 $7.02 27,200
2016-03-15 $7.03 $7.26 $6.99 $7.01 $7.01 20,100
2016-03-14 $7.08 $7.35 $7.05 $7.13 $7.13 23,800
2016-03-11 $7.23 $7.34 $7.14 $7.14 $7.14 26,400
2016-03-10 $7.26 $7.41 $7.11 $7.13 $7.13 38,200
2016-03-09 $7.26 $7.35 $7.14 $7.16 $7.16 33,500
2016-03-08 $7.36 $7.43 $7.26 $7.27 $7.27 12,000
2016-03-07 $7.25 $7.49 $7.25 $7.41 $7.41 48,000
2016-03-04 $7.31 $7.44 $7.30 $7.36 $7.36 21,500
2016-03-03 $7.27 $7.55 $7.25 $7.31 $7.31 20,000
2016-03-02 $7.36 $7.49 $7.24 $7.33 $7.33 39,000
2016-03-01 $7.22 $7.45 $7.22 $7.39 $7.39 36,500
2016-02-29 $7.45 $7.50 $7.00 $7.18 $7.18 112,400
2016-02-26 $7.89 $7.89 $7.50 $7.70 $7.70 27,700
2016-02-25 $8.07 $8.07 $7.75 $7.87 $7.87 14,100
2016-02-24 $8.04 $8.15 $7.92 $8.00 $8.00 21,500
2016-02-23 $8.32 $8.35 $7.95 $8.05 $8.05 35,500
2016-02-22 $8.13 $8.47 $8.02 $8.35 $8.35 79,000
2016-02-19 $7.75 $8.00 $7.75 $7.94 $7.94 34,200
2016-02-18 $7.69 $7.97 $7.69 $7.80 $7.80 24,900
2016-02-17 $7.50 $7.68 $7.50 $7.68 $7.68 48,000
2016-02-16 $7.52 $7.59 $7.44 $7.50 $7.50 43,400
2016-02-12 $7.30 $7.54 $7.30 $7.45 $7.45 11,300
2016-02-11 $7.48 $7.48 $7.00 $7.28 $7.28 46,600
2016-02-10 $7.60 $7.62 $7.35 $7.40 $7.40 30,500
2016-02-09 $7.51 $7.64 $7.48 $7.57 $7.57 20,000
2016-02-08 $7.50 $7.73 $7.36 $7.57 $7.57 46,700
2016-02-05 $8.00 $8.00 $7.50 $7.53 $7.53 36,400
2016-02-04 $8.00 $8.00 $7.80 $7.97 $7.97 44,100
2016-02-03 $7.97 $7.97 $7.76 $7.79 $7.79 33,900
2016-02-02 $8.00 $8.00 $7.71 $7.92 $7.92 29,900
2016-02-01 $7.57 $7.99 $7.31 $7.97 $7.97 130,000
2016-01-29 $7.66 $7.68 $7.41 $7.58 $7.58 76,600
2016-01-28 $7.76 $7.77 $7.32 $7.48 $7.48 15,600
2016-01-27 $7.20 $7.74 $7.10 $7.56 $7.56 167,100
2016-01-26 $6.42 $6.65 $6.42 $6.56 $6.56 29,200
2016-01-25 $6.55 $7.10 $6.42 $6.45 $6.45 29,100
2016-01-22 $6.57 $6.88 $6.49 $6.63 $6.63 20,000
2016-01-21 $6.57 $7.19 $6.30 $6.50 $6.50 20,000
2016-01-20 $6.55 $7.04 $6.09 $6.47 $6.47 29,900
2016-01-19 $7.01 $7.02 $6.52 $6.55 $6.55 41,400
2016-01-15 $6.96 $7.07 $6.86 $6.96 $6.96 29,900
2016-01-14 $7.12 $7.19 $6.99 $7.13 $7.13 19,000
2016-01-13 $7.26 $7.30 $6.95 $7.05 $7.05 11,900
2016-01-12 $7.05 $7.44 $6.90 $7.29 $7.29 27,200
2016-01-11 $7.00 $7.43 $7.00 $7.06 $7.06 27,600
2016-01-08 $7.34 $7.34 $6.85 $6.92 $6.92 44,100
2016-01-07 $7.50 $7.54 $7.15 $7.26 $7.26 55,000
2016-01-06 $7.51 $7.75 $7.51 $7.54 $7.54 14,800
2016-01-05 $7.62 $7.76 $7.52 $7.53 $7.53 17,000
2016-01-04 $7.50 $7.93 $7.50 $7.76 $7.76 34,700
2015-12-31 $7.63 $7.92 $7.50 $7.60 $7.60 30,300
2015-12-30 $7.63 $7.65 $7.57 $7.60 $7.60 11,700
2015-12-29 $7.66 $7.83 $7.60 $7.68 $7.68 15,800
2015-12-28 $7.78 $7.82 $7.66 $7.69 $7.69 10,400
2015-12-24 $7.71 $7.99 $7.71 $7.78 $7.78 7,500
2015-12-23 $7.69 $7.88 $7.69 $7.81 $7.81 14,900
2015-12-22 $7.51 $7.82 $7.50 $7.68 $7.68 21,200
2015-12-21 $7.52 $7.53 $7.50 $7.50 $7.50 10,900
2015-12-18 $7.54 $7.59 $7.52 $7.52 $7.52 35,100
2015-12-17 $7.60 $7.62 $7.53 $7.59 $7.59 7,500
2015-12-16 $7.77 $7.77 $7.53 $7.62 $7.62 13,200
2015-12-15 $7.77 $7.80 $7.54 $7.61 $7.61 23,000
2015-12-14 $7.58 $7.74 $7.58 $7.74 $7.74 21,600
2015-12-11 $7.61 $7.75 $7.52 $7.62 $7.62 37,400
2015-12-10 $7.70 $7.82 $7.64 $7.67 $7.67 26,500
2015-12-09 $7.68 $7.77 $7.64 $7.68 $7.68 39,800
2015-12-08 $7.74 $7.79 $7.68 $7.68 $7.68 8,100
2015-12-07 $7.79 $7.85 $7.72 $7.77 $7.77 20,300
2015-12-04 $7.95 $7.95 $7.73 $7.82 $7.82 15,900
2015-12-03 $7.88 $7.91 $7.72 $7.81 $7.81 17,700
2015-12-02 $7.90 $7.95 $7.81 $7.93 $7.93 6,700
2015-12-01 $7.82 $8.00 $7.78 $7.96 $7.96 28,200
2015-11-30 $7.77 $7.90 $7.76 $7.86 $7.86 27,600
2015-11-27 $7.82 $7.97 $7.77 $7.86 $7.86 5,800
2015-11-25 $7.88 $7.92 $7.77 $7.92 $7.92 17,000
2015-11-24 $7.80 $7.81 $7.74 $7.80 $7.80 2,900
2015-11-23 $7.92 $7.97 $7.74 $7.80 $7.80 23,700
2015-11-20 $7.74 $7.94 $7.72 $7.80 $7.80 36,500
2015-11-19 $7.90 $7.90 $7.71 $7.71 $7.71 15,800
2015-11-18 $7.71 $7.78 $7.70 $7.71 $7.71 28,900
2015-11-17 $7.78 $7.78 $7.66 $7.69 $7.69 31,300
2015-11-16 $7.69 $8.08 $7.67 $7.67 $7.67 43,300
2015-11-13 $7.74 $7.78 $7.70 $7.70 $7.70 20,500
2015-11-12 $7.75 $8.00 $7.75 $7.75 $7.75 18,000
2015-11-11 $7.85 $7.89 $7.75 $7.79 $7.79 44,200
2015-11-10 $8.41 $8.41 $7.86 $7.90 $7.90 35,300
2015-11-09 $8.00 $8.07 $7.85 $7.89 $7.89 23,800
2015-11-06 $8.18 $8.18 $7.93 $8.03 $8.03 19,300
2015-11-05 $8.20 $8.24 $8.06 $8.18 $8.18 9,500
2015-11-04 $8.27 $8.36 $8.23 $8.24 $8.24 5,700
2015-11-03 $8.34 $8.41 $8.15 $8.27 $8.27 14,100
2015-11-02 $8.28 $8.44 $8.17 $8.34 $8.34 22,000
2015-10-30 $8.09 $8.48 $8.00 $8.33 $8.33 49,000
2015-10-29 $7.98 $8.22 $7.86 $7.95 $7.95 19,100
2015-10-28 $7.96 $8.30 $7.85 $7.94 $7.94 78,400
2015-10-27 $7.96 $8.36 $7.96 $7.96 $7.96 35,700
2015-10-26 $7.97 $8.34 $7.95 $7.96 $7.96 29,700
2015-10-23 $8.00 $8.50 $7.99 $8.01 $8.01 28,600
2015-10-22 $8.84 $8.84 $8.00 $8.02 $8.02 25,700
2015-10-21 $8.28 $8.48 $8.16 $8.19 $8.19 10,800
2015-10-20 $8.11 $8.40 $8.09 $8.28 $8.28 15,600
2015-10-19 $8.30 $8.30 $7.98 $8.06 $8.06 39,000
2015-10-16 $8.38 $8.40 $8.21 $8.30 $8.30 25,400
2015-10-15 $8.45 $8.50 $8.25 $8.30 $8.30 30,500
2015-10-14 $8.60 $8.73 $8.42 $8.43 $8.43 25,100
2015-10-13 $8.62 $8.64 $8.48 $8.61 $8.61 12,600
2015-10-12 $9.03 $9.09 $7.95 $8.73 $8.73 213,300
2015-10-09 $9.98 $10.01 $9.97 $9.97 $9.97 9,800
2015-10-08 $10.03 $10.03 $9.87 $9.98 $9.98 24,000
2015-10-07 $10.03 $10.31 $9.92 $9.98 $9.98 31,400
2015-10-06 $9.87 $10.05 $9.85 $10.00 $10.00 18,800
2015-10-05 $10.03 $10.21 $9.85 $9.92 $9.92 46,900
2015-10-02 $9.92 $10.10 $9.65 $9.96 $9.96 18,000
2015-10-01 $10.02 $10.12 $9.83 $9.93 $9.93 11,000
2015-09-30 $10.12 $10.18 $9.90 $10.02 $10.02 30,500
2015-09-29 $10.39 $10.39 $9.96 $9.99 $9.99 21,100
2015-09-28 $10.00 $10.39 $9.86 $10.25 $10.25 24,400
2015-09-25 $10.05 $10.37 $9.92 $10.08 $10.08 18,300
2015-09-24 $9.89 $10.03 $9.82 $9.98 $9.98 17,200
2015-09-23 $10.02 $10.15 $9.88 $9.91 $9.91 15,400
2015-09-22 $10.06 $10.14 $9.99 $10.02 $10.02 13,600
2015-09-21 $10.06 $10.12 $10.06 $10.06 $10.06 32,600
2015-09-18 $10.00 $10.30 $10.00 $10.06 $10.06 23,300
2015-09-17 $10.06 $10.50 $10.06 $10.18 $10.18 12,800
2015-09-16 $10.06 $10.25 $10.01 $10.08 $10.08 13,000
2015-09-15 $10.15 $10.17 $10.00 $10.08 $10.08 8,900
2015-09-14 $10.13 $10.31 $9.96 $10.11 $10.11 9,700
2015-09-11 $10.10 $10.12 $10.05 $10.10 $10.10 5,800
2015-09-10 $10.20 $10.21 $9.95 $10.18 $10.18 9,400
2015-09-09 $10.38 $10.38 $10.10 $10.13 $10.13 10,000
2015-09-08 $10.02 $10.50 $10.00 $10.38 $10.38 31,300
2015-09-04 $10.13 $10.22 $9.93 $10.00 $10.00 16,000

Key Tronic Corp (KTCC) News Headlines

Recent Key Tronic Corp (KTCC) News
Similar Companies to Key Tronic Corp (KTCC) in the Computer Hardware Industry
Stock Name Stock Ticker Industry Sector Employees
Canon Inc CAJ Computer Hardware Technology 190,000
Dell Technologies Inc - Class C DELL Computer Hardware Technology 136,000
Seagate Technology Holdings Plc STX Computer Hardware Technology 57,000
HP Inc HPQ Computer Hardware Technology 50,000
Western Digital Corp WDC Computer Hardware Technology 47,000
Netapp Inc NTAP Computer Hardware Technology 15,000
Logitech International S.A. LOGI Computer Hardware Technology 13,000
Daktronics Inc DAKT Computer Hardware Technology 8,510
Super Micro Computer Inc SMCI Computer Hardware Technology 5,000
3D Systems Corp DDD Computer Hardware Technology 3,001
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.