LSI Industries Inc (LYTS) Exchange: NASDAQ

Data as of March 29, 2024

$15.21 ($-0.26) -1.68%

LSI Industries Inc - Daily Information
Click for more stock information on LSI Industries Inc.
Daily Information Data
Date March 29, 2024
Open $15.48
Previous Close $15.21
High $15.57
Low $15.21
Adjusted Open $15.48
Previous Adjusted Close $15.21
Adjusted High $15.57
Adjusted Low $15.21

About LSI Industries Inc (LYTS)

Headquartered in Greater Cincinnati, Ohio, LSI is a publicly held company traded on the NASDAQ Stock Exchange under LYTS. The company manufactures commercial lighting solutions, advanced graphic and image solutions, digital and retail display solutions. Our commercial lighting group consists of high-performance, American-made lighting products and control systems. Retail display solutions include advanced graphics and image solutions, digital signage, and technically advanced food display equipment for strategic vertical markets. LSI's team of internal specialists also provides comprehensive project management services in support of large-scale product rollouts. The company employs about 1,400 people at 11 manufacturing plants in the U.S. and Canada.

Historical Stock Data for LSI Industries Inc (LYTS)

Date Open High Low Close Adj.Close Volume
2024-03-22 $15.48 $15.57 $15.21 $15.21 $15.21 71,464
2024-03-21 $15.13 $15.55 $15.00 $15.47 $15.47 94,805
2024-03-20 $14.67 $15.19 $14.64 $15.18 $15.18 113,921
2024-03-19 $14.16 $14.78 $14.16 $14.74 $14.74 109,856
2024-03-18 $14.30 $14.36 $14.15 $14.16 $14.16 74,454
2024-03-15 $14.12 $14.38 $14.09 $14.30 $14.30 139,491
2024-03-14 $14.25 $14.34 $14.10 $14.23 $14.23 78,313
2024-03-13 $14.17 $14.34 $14.13 $14.25 $14.25 103,196
2024-03-12 $14.20 $14.34 $14.08 $14.15 $14.15 75,676
2024-03-11 $14.24 $14.27 $14.03 $14.20 $14.20 111,601
2024-03-08 $14.39 $14.73 $14.27 $14.30 $14.30 66,737
2024-03-07 $14.39 $14.50 $14.13 $14.22 $14.22 75,661
2024-03-06 $14.11 $14.34 $14.00 $14.33 $14.33 83,183
2024-03-05 $14.22 $14.33 $14.01 $14.03 $14.03 83,207
2024-03-04 $14.39 $14.51 $14.28 $14.35 $14.35 70,100
2024-03-01 $14.52 $14.58 $14.27 $14.41 $14.41 75,486
2024-02-29 $14.47 $14.70 $14.34 $14.43 $14.43 109,658
2024-02-28 $14.45 $14.54 $14.20 $14.24 $14.24 61,456
2024-02-27 $14.55 $14.70 $14.43 $14.53 $14.53 90,683
2024-02-26 $14.32 $14.74 $14.32 $14.46 $14.46 119,440
2024-02-23 $14.13 $14.42 $13.93 $14.41 $14.41 76,453
2024-02-22 $14.01 $14.34 $13.97 $14.03 $14.03 150,365
2024-02-21 $14.27 $14.27 $13.79 $14.07 $14.07 99,665
2024-02-20 $14.12 $14.50 $14.08 $14.35 $14.35 132,534
2024-02-16 $14.38 $14.45 $14.16 $14.18 $14.18 117,820
2024-02-15 $14.07 $14.46 $14.07 $14.39 $14.39 122,799
2024-02-14 $13.87 $14.08 $13.76 $14.07 $14.07 116,904
2024-02-13 $14.00 $14.17 $13.55 $13.74 $13.74 188,149
2024-02-12 $13.80 $14.37 $13.80 $14.31 $14.31 148,073
2024-02-09 $13.85 $13.85 $13.70 $13.78 $13.78 123,561
2024-02-08 $13.60 $13.82 $13.59 $13.79 $13.79 76,508
2024-02-07 $13.57 $13.88 $13.56 $13.64 $13.64 129,131
2024-02-06 $13.40 $13.74 $13.40 $13.58 $13.58 87,780
2024-02-05 $13.58 $13.61 $13.35 $13.40 $13.40 136,144
2024-02-02 $13.79 $13.95 $13.68 $13.73 $13.73 99,262
2024-02-01 $13.63 $13.91 $13.57 $13.85 $13.80 115,790
2024-01-31 $14.02 $14.37 $13.65 $13.66 $13.61 122,592
2024-01-30 $13.90 $14.10 $13.85 $14.01 $13.96 144,937
2024-01-29 $14.14 $14.20 $13.84 $13.94 $13.94 102,156
2024-01-26 $14.81 $14.81 $13.96 $14.08 $14.08 236,355
2024-01-25 $14.32 $14.85 $14.22 $14.50 $14.50 290,752
2024-01-24 $13.82 $13.82 $13.49 $13.75 $13.75 174,495
2024-01-23 $13.93 $13.93 $13.45 $13.63 $13.63 173,506
2024-01-22 $13.68 $13.94 $13.60 $13.84 $13.84 146,844
2024-01-19 $13.77 $13.77 $13.32 $13.56 $13.56 88,024
2024-01-18 $13.89 $13.99 $13.52 $13.68 $13.68 103,851
2024-01-17 $13.71 $13.90 $13.54 $13.77 $13.77 93,306
2024-01-16 $13.90 $14.07 $13.84 $13.87 $13.87 107,400
2024-01-12 $14.13 $14.26 $13.98 $13.99 $13.99 78,086
2024-01-11 $14.08 $14.11 $13.68 $14.08 $14.08 106,256
2024-01-10 $13.63 $14.16 $13.63 $14.13 $14.13 193,791
2024-01-09 $13.67 $13.78 $13.60 $13.65 $13.65 113,378
2024-01-08 $13.37 $13.81 $13.34 $13.81 $13.81 125,020
2024-01-05 $13.42 $13.58 $13.36 $13.44 $13.44 136,407
2024-01-04 $13.72 $13.95 $13.48 $13.51 $13.51 121,297
2024-01-03 $13.87 $14.03 $13.59 $13.66 $13.66 129,793
2024-01-02 $13.97 $14.08 $13.80 $13.85 $13.85 99,209
2023-12-29 $14.20 $14.35 $14.05 $14.08 $14.08 299,478
2023-12-28 $14.14 $14.39 $14.10 $14.25 $14.25 115,410
2023-12-27 $14.09 $14.31 $14.05 $14.15 $14.15 116,957
2023-12-26 $13.99 $14.12 $13.92 $14.09 $14.09 81,075
2023-12-22 $14.04 $14.20 $13.93 $13.99 $13.99 100,194
2023-12-21 $14.08 $14.42 $13.86 $14.04 $14.04 236,581
2023-12-20 $14.00 $14.24 $13.86 $13.92 $13.92 152,717
2023-12-19 $13.92 $14.30 $13.89 $14.05 $14.05 114,448
2023-12-18 $13.81 $13.97 $13.71 $13.86 $13.86 135,186
2023-12-15 $14.16 $14.22 $13.68 $13.75 $13.75 433,375
2023-12-14 $13.78 $14.23 $13.78 $14.03 $14.03 181,289
2023-12-13 $13.43 $13.84 $13.30 $13.82 $13.82 241,716
2023-12-12 $13.38 $13.49 $13.21 $13.35 $13.35 176,995
2023-12-11 $13.37 $13.63 $13.29 $13.38 $13.38 87,500
2023-12-08 $13.28 $13.48 $13.28 $13.36 $13.36 68,934
2023-12-07 $13.36 $13.42 $13.25 $13.32 $13.32 123,611
2023-12-06 $13.65 $13.67 $13.36 $13.37 $13.37 151,886
2023-12-05 $13.39 $13.75 $13.27 $13.61 $13.61 190,734
2023-12-04 $13.36 $13.45 $13.26 $13.37 $13.37 110,874
2023-12-01 $13.06 $13.44 $13.06 $13.33 $13.33 138,848
2023-11-30 $12.90 $13.21 $12.82 $13.11 $13.11 589,729
2023-11-29 $12.90 $13.09 $12.82 $12.91 $12.91 183,574
2023-11-28 $13.33 $13.33 $12.82 $12.83 $12.83 184,430
2023-11-27 $13.35 $13.43 $13.20 $13.34 $13.34 135,305
2023-11-24 $13.23 $13.34 $13.10 $13.26 $13.26 67,135
2023-11-22 $13.21 $13.51 $13.17 $13.25 $13.25 194,109
2023-11-21 $12.87 $13.46 $12.87 $13.19 $13.19 254,384
2023-11-20 $12.94 $12.95 $12.53 $12.69 $12.69 243,672
2023-11-17 $12.90 $13.04 $12.82 $12.92 $12.92 229,437
2023-11-16 $12.72 $12.78 $12.55 $12.69 $12.69 222,048
2023-11-15 $12.91 $13.20 $12.73 $12.81 $12.81 216,507
2023-11-14 $12.47 $12.82 $12.31 $12.82 $12.82 230,493
2023-11-13 $11.87 $12.44 $11.44 $12.21 $12.21 224,896
2023-11-10 $12.15 $12.33 $12.03 $12.24 $12.24 157,427
2023-11-09 $12.46 $12.70 $12.18 $12.19 $12.14 218,751
2023-11-08 $12.83 $12.97 $12.38 $12.46 $12.41 370,583
2023-11-07 $12.89 $13.04 $12.57 $13.00 $13.00 220,856
2023-11-06 $13.03 $13.18 $12.14 $12.93 $12.93 408,637
2023-11-03 $12.73 $13.47 $12.57 $13.33 $13.33 850,587
2023-11-02 $15.15 $15.48 $12.45 $12.65 $12.65 567,588
2023-11-01 $14.89 $14.94 $14.74 $14.83 $14.83 133,465
2023-10-31 $14.83 $14.97 $14.63 $14.88 $14.88 131,801
2023-10-30 $14.81 $15.11 $14.76 $14.86 $14.86 175,060
2023-10-27 $14.93 $14.93 $14.57 $14.70 $14.70 106,631
2023-10-26 $14.85 $15.30 $14.83 $14.93 $14.93 161,421
2023-10-25 $14.74 $14.89 $14.53 $14.81 $14.81 141,327
2023-10-24 $15.05 $15.06 $14.74 $14.86 $14.86 157,831
2023-10-23 $14.90 $15.11 $14.76 $14.88 $14.88 178,005
2023-10-20 $15.03 $15.13 $14.78 $14.89 $14.89 206,430
2023-10-19 $15.87 $15.87 $14.95 $15.07 $15.07 266,692
2023-10-18 $16.62 $16.62 $15.89 $15.93 $15.93 251,424
2023-10-17 $16.47 $16.79 $16.40 $16.73 $16.73 178,461
2023-10-16 $16.50 $16.80 $16.32 $16.48 $16.48 156,094
2023-10-13 $16.48 $16.48 $15.99 $16.18 $16.18 109,793
2023-10-12 $16.86 $16.86 $16.21 $16.47 $16.47 172,260
2023-10-11 $16.66 $16.97 $16.60 $16.75 $16.75 217,151
2023-10-10 $16.67 $16.91 $16.53 $16.58 $16.58 179,002
2023-10-09 $16.19 $16.66 $16.05 $16.62 $16.62 198,163
2023-10-06 $16.18 $16.67 $16.12 $16.18 $16.18 192,779
2023-10-05 $16.45 $16.52 $15.93 $16.18 $16.18 201,679
2023-10-04 $15.78 $16.28 $15.58 $16.15 $16.15 211,267
2023-10-03 $15.61 $15.86 $15.47 $15.76 $15.76 117,320
2023-10-02 $15.92 $16.23 $15.69 $15.80 $15.80 157,964
2023-09-29 $16.05 $16.25 $15.82 $15.88 $15.88 320,961
2023-09-28 $15.65 $16.10 $15.65 $15.93 $15.93 161,683
2023-09-27 $15.71 $15.91 $15.60 $15.73 $15.73 171,171
2023-09-26 $15.63 $15.84 $15.48 $15.59 $15.59 96,758
2023-09-25 $15.35 $15.98 $15.35 $15.69 $15.69 166,393
2023-09-22 $15.05 $15.41 $15.05 $15.35 $15.35 118,497
2023-09-21 $15.14 $15.34 $15.02 $15.12 $15.12 130,512
2023-09-20 $15.36 $15.63 $15.20 $15.27 $15.27 128,595
2023-09-19 $14.89 $15.50 $14.85 $15.36 $15.36 177,989
2023-09-18 $14.68 $15.09 $14.68 $14.92 $14.92 155,048
2023-09-15 $14.93 $14.93 $14.46 $14.67 $14.67 409,618
2023-09-14 $14.88 $15.08 $14.78 $14.93 $14.93 96,462
2023-09-13 $15.03 $15.03 $14.48 $14.71 $14.71 243,466
2023-09-12 $15.29 $15.44 $14.97 $14.99 $14.99 129,270
2023-09-11 $15.13 $15.50 $15.06 $15.29 $15.29 176,373
2023-09-08 $15.11 $15.61 $14.77 $15.03 $15.03 151,853
2023-09-07 $15.14 $15.28 $14.88 $15.10 $15.10 156,830
2023-09-06 $15.82 $15.90 $15.09 $15.15 $15.15 190,333
2023-09-05 $16.00 $16.60 $15.73 $15.75 $15.75 306,276
2023-09-01 $15.84 $16.03 $15.84 $15.89 $15.89 201,385
2023-08-31 $15.76 $16.05 $15.75 $15.75 $15.75 196,757
2023-08-30 $15.84 $16.15 $15.57 $15.68 $15.68 260,618
2023-08-29 $15.93 $16.00 $15.71 $15.81 $15.81 184,528
2023-08-28 $15.43 $16.06 $15.43 $15.92 $15.92 163,710
2023-08-25 $15.39 $15.57 $15.16 $15.42 $15.42 121,301
2023-08-24 $15.67 $15.67 $15.22 $15.36 $15.31 369,658
2023-08-23 $15.88 $16.13 $15.64 $15.65 $15.60 288,097
2023-08-22 $15.97 $16.16 $15.87 $15.88 $15.88 293,192
2023-08-21 $16.01 $16.32 $15.83 $15.94 $15.94 666,235
2023-08-18 $15.30 $16.06 $15.06 $16.05 $16.05 993,595
2023-08-17 $13.97 $15.64 $13.90 $15.27 $15.27 1,246,380
2023-08-16 $12.88 $13.21 $12.38 $12.76 $12.76 499,804
2023-08-15 $12.91 $12.93 $12.69 $12.86 $12.86 136,752
2023-08-14 $12.68 $12.96 $12.68 $12.90 $12.90 159,790
2023-08-11 $12.63 $12.89 $12.63 $12.79 $12.79 151,441
2023-08-10 $12.50 $12.73 $12.43 $12.69 $12.69 137,803
2023-08-09 $12.24 $12.67 $12.20 $12.52 $12.52 178,960
2023-08-08 $12.01 $12.44 $11.93 $12.24 $12.24 121,077
2023-08-07 $12.31 $12.31 $11.74 $12.12 $12.12 153,106
2023-08-04 $12.50 $12.57 $12.32 $12.35 $12.35 108,953
2023-08-03 $12.51 $12.62 $12.40 $12.48 $12.48 103,797
2023-08-02 $12.62 $12.80 $12.36 $12.53 $12.53 106,103
2023-08-01 $12.54 $12.72 $12.42 $12.70 $12.70 118,349
2023-07-31 $12.81 $12.92 $12.59 $12.60 $12.60 173,347
2023-07-28 $12.94 $13.03 $12.68 $12.79 $12.79 115,337
2023-07-27 $13.00 $13.25 $12.79 $12.88 $12.88 150,402
2023-07-26 $12.66 $13.00 $12.57 $12.93 $12.93 145,796
2023-07-25 $12.37 $12.77 $12.26 $12.66 $12.66 113,355
2023-07-24 $12.40 $12.56 $12.17 $12.37 $12.37 126,632
2023-07-21 $12.55 $12.82 $12.33 $12.34 $12.34 111,301
2023-07-20 $12.65 $12.82 $12.45 $12.53 $12.53 136,621
2023-07-19 $12.54 $12.69 $12.43 $12.53 $12.53 125,989
2023-07-18 $12.42 $12.58 $12.42 $12.57 $12.57 123,131
2023-07-17 $12.11 $12.44 $12.09 $12.44 $12.44 124,158
2023-07-14 $12.39 $12.42 $12.00 $12.15 $12.15 184,983
2023-07-13 $12.50 $12.58 $12.39 $12.43 $12.43 103,656
2023-07-12 $12.47 $12.56 $12.34 $12.45 $12.45 118,128
2023-07-11 $12.11 $12.40 $12.00 $12.33 $12.33 191,853
2023-07-10 $12.03 $12.30 $12.03 $12.11 $12.11 122,496
2023-07-07 $11.92 $12.11 $11.89 $11.99 $11.99 155,235
2023-07-06 $12.03 $12.18 $11.81 $11.90 $11.90 182,246
2023-07-05 $12.77 $12.77 $12.09 $12.10 $12.10 216,067
2023-07-03 $12.65 $12.99 $12.65 $12.93 $12.93 126,477
2023-06-30 $12.58 $12.70 $12.41 $12.56 $12.56 397,298
2023-06-29 $12.31 $12.58 $12.30 $12.47 $12.47 205,717
2023-06-28 $12.15 $12.35 $12.12 $12.32 $12.32 167,323
2023-06-27 $12.20 $12.40 $12.03 $12.11 $12.11 263,283
2023-06-26 $12.14 $12.40 $11.80 $12.08 $12.08 288,343
2023-06-23 $12.94 $13.06 $12.27 $12.35 $12.35 3,724,413
2023-06-22 $12.54 $13.30 $12.39 $13.10 $13.10 310,250
2023-06-21 $12.23 $12.72 $12.16 $12.59 $12.59 238,328
2023-06-20 $11.96 $12.22 $11.87 $12.19 $12.19 191,450
2023-06-16 $11.94 $12.13 $11.72 $11.96 $11.96 264,606
2023-06-15 $12.07 $12.54 $11.84 $11.95 $11.95 293,150
2023-06-14 $12.40 $12.63 $12.01 $12.04 $12.04 115,118
2023-06-13 $12.18 $12.60 $12.18 $12.33 $12.33 144,627
2023-06-12 $12.47 $12.47 $12.02 $12.18 $12.18 207,321
2023-06-09 $12.36 $12.70 $12.35 $12.43 $12.43 126,805
2023-06-08 $12.38 $12.56 $12.33 $12.36 $12.36 133,187
2023-06-07 $12.11 $12.44 $12.07 $12.39 $12.39 137,488
2023-06-06 $11.75 $12.12 $11.62 $12.03 $12.03 117,731
2023-06-05 $12.05 $12.08 $11.75 $11.84 $11.84 130,051
2023-06-02 $11.93 $12.25 $11.93 $12.07 $12.07 86,578
2023-06-01 $11.63 $12.04 $11.49 $11.83 $11.83 142,795
2023-05-31 $11.72 $11.96 $11.63 $11.63 $11.63 121,297
2023-05-30 $11.52 $11.77 $11.47 $11.72 $11.72 164,934
2023-05-26 $12.01 $12.12 $11.54 $11.59 $11.59 221,659
2023-05-25 $12.19 $12.31 $12.04 $12.11 $12.11 131,335
2023-05-24 $12.72 $12.94 $12.15 $12.20 $12.20 179,070
2023-05-23 $12.76 $13.18 $12.65 $12.67 $12.67 134,148
2023-05-22 $13.07 $13.20 $12.70 $12.80 $12.80 188,991
2023-05-19 $13.62 $13.64 $12.87 $13.06 $13.06 374,279
2023-05-18 $12.63 $13.58 $12.60 $13.38 $13.38 787,536
2023-05-17 $12.35 $13.10 $12.31 $12.71 $12.71 491,329
2023-05-16 $12.33 $12.41 $12.08 $12.31 $12.31 155,828
2023-05-15 $12.31 $12.53 $12.04 $12.37 $12.37 138,695
2023-05-12 $12.44 $12.73 $12.32 $12.36 $12.36 91,517
2023-05-11 $12.42 $12.52 $12.32 $12.46 $12.46 97,170
2023-05-10 $12.45 $12.74 $12.37 $12.59 $12.59 144,444
2023-05-09 $12.50 $12.50 $12.19 $12.37 $12.37 121,582
2023-05-08 $12.45 $12.64 $12.41 $12.51 $12.51 135,157
2023-05-05 $12.20 $12.58 $12.20 $12.39 $12.39 174,041
2023-05-04 $12.52 $12.54 $12.01 $12.18 $12.13 192,572
2023-05-03 $13.24 $13.32 $12.53 $12.53 $12.48 309,973
2023-05-02 $13.02 $13.41 $12.84 $13.24 $13.19 256,220
2023-05-01 $12.90 $13.48 $12.86 $12.98 $12.93 242,776
2023-04-28 $12.74 $12.95 $12.45 $12.69 $12.69 242,897
2023-04-27 $13.25 $13.40 $11.96 $12.72 $12.72 384,766
2023-04-26 $12.52 $12.88 $12.41 $12.41 $12.41 362,285
2023-04-25 $12.36 $12.48 $11.87 $11.89 $11.89 189,065
2023-04-24 $12.83 $12.98 $12.22 $12.47 $12.47 240,003
2023-04-21 $12.73 $13.12 $12.63 $12.83 $12.83 115,757
2023-04-20 $13.03 $13.09 $12.67 $12.80 $12.80 136,605
2023-04-19 $13.10 $13.29 $12.91 $13.14 $13.14 126,738
2023-04-18 $13.29 $13.39 $12.97 $13.11 $13.11 119,661
2023-04-17 $12.79 $13.28 $12.79 $13.28 $13.28 137,515
2023-04-14 $12.74 $12.96 $12.72 $12.82 $12.82 142,907
2023-04-13 $13.14 $13.14 $12.68 $12.73 $12.73 177,945
2023-04-12 $13.10 $13.28 $12.91 $13.14 $13.14 161,555
2023-04-11 $13.19 $13.27 $12.94 $13.09 $13.09 140,197
2023-04-10 $12.75 $13.36 $12.71 $13.10 $13.10 185,403
2023-04-06 $12.74 $12.82 $12.40 $12.75 $12.75 130,062
2023-04-05 $12.92 $13.13 $12.72 $12.85 $12.85 162,734
2023-04-04 $14.09 $14.09 $12.91 $12.95 $12.95 202,187
2023-04-03 $13.93 $14.32 $13.93 $14.12 $14.12 180,740
2023-03-31 $13.69 $13.98 $13.48 $13.93 $13.93 159,261
2023-03-30 $13.71 $13.94 $13.65 $13.69 $13.69 116,001
2023-03-29 $13.58 $13.70 $13.48 $13.70 $13.70 105,861
2023-03-28 $13.48 $13.78 $13.47 $13.57 $13.57 220,093
2023-03-27 $13.53 $13.70 $13.40 $13.48 $13.48 133,621
2023-03-24 $13.25 $13.58 $13.02 $13.53 $13.53 113,649
2023-03-23 $13.64 $13.78 $13.30 $13.43 $13.43 141,255
2023-03-22 $13.71 $13.92 $13.61 $13.64 $13.64 146,065
2023-03-21 $13.61 $13.89 $13.56 $13.65 $13.65 113,899
2023-03-20 $12.75 $13.45 $12.54 $13.37 $13.37 212,080
2023-03-17 $13.36 $13.43 $12.76 $12.90 $12.90 516,404
2023-03-16 $12.85 $13.47 $12.76 $13.38 $13.38 238,604
2023-03-15 $13.50 $13.55 $12.77 $13.14 $13.14 338,386
2023-03-14 $13.68 $14.29 $13.65 $13.78 $13.78 353,136
2023-03-13 $13.40 $13.97 $13.05 $13.54 $13.54 304,073
2023-03-10 $16.00 $16.00 $13.38 $13.59 $13.59 624,127
2023-03-09 $15.30 $15.99 $15.25 $15.88 $15.88 364,167
2023-03-08 $15.03 $15.30 $14.85 $15.20 $15.20 101,580
2023-03-07 $14.91 $15.06 $14.85 $15.04 $15.04 173,308
2023-03-06 $15.11 $15.29 $14.90 $15.00 $15.00 217,792
2023-03-03 $14.96 $15.37 $14.86 $15.10 $15.10 188,177
2023-03-02 $14.97 $15.18 $14.76 $14.94 $14.94 135,951
2023-03-01 $14.51 $15.02 $14.51 $14.98 $14.98 185,575
2023-02-28 $15.34 $15.37 $14.32 $14.52 $14.52 362,061
2023-02-27 $14.63 $15.35 $14.56 $15.32 $15.32 388,786
2023-02-24 $14.50 $14.63 $14.11 $14.56 $14.56 101,663
2023-02-23 $14.29 $14.88 $14.29 $14.64 $14.64 143,095
2023-02-22 $14.19 $14.39 $14.03 $14.22 $14.22 121,456
2023-02-21 $14.47 $14.66 $14.02 $14.36 $14.36 217,947
2023-02-17 $14.60 $14.74 $14.41 $14.56 $14.56 136,268
2023-02-16 $14.83 $14.83 $14.47 $14.56 $14.56 146,187
2023-02-15 $14.63 $14.95 $14.38 $14.86 $14.86 138,388
2023-02-14 $14.63 $14.79 $14.33 $14.67 $14.67 138,462
2023-02-13 $14.10 $14.79 $13.95 $14.58 $14.58 264,150
2023-02-10 $13.71 $14.23 $13.66 $14.10 $14.10 208,618
2023-02-09 $14.00 $14.36 $13.66 $13.71 $13.71 158,297
2023-02-08 $13.80 $14.05 $13.63 $13.88 $13.88 224,371
2023-02-07 $14.11 $14.41 $13.63 $13.84 $13.84 190,665
2023-02-06 $13.90 $14.35 $13.77 $14.19 $14.19 270,893
2023-02-03 $13.60 $14.06 $13.54 $13.81 $13.81 150,437
2023-02-02 $13.53 $14.01 $13.53 $13.64 $13.59 219,814
2023-02-01 $13.83 $14.17 $13.36 $13.64 $13.59 262,992
2023-01-31 $14.06 $14.18 $13.12 $13.73 $13.68 366,298
2023-01-30 $14.38 $14.64 $14.02 $14.08 $14.03 234,742
2023-01-27 $14.98 $14.98 $14.28 $14.40 $14.35 428,839
2023-01-26 $13.15 $14.98 $13.15 $14.98 $14.93 963,155
2023-01-25 $13.05 $13.10 $12.84 $13.05 $13.00 176,558
2023-01-24 $13.02 $13.35 $12.89 $13.11 $13.06 136,946
2023-01-23 $12.91 $13.14 $12.52 $13.01 $12.96 305,946
2023-01-20 $13.00 $13.10 $12.54 $12.79 $12.74 184,939
2023-01-19 $13.20 $13.39 $12.78 $13.15 $13.10 233,472
2023-01-18 $12.80 $13.28 $12.80 $13.17 $13.12 199,863
2023-01-17 $13.43 $13.49 $12.36 $12.80 $12.75 382,762
2023-01-13 $13.24 $13.58 $13.21 $13.49 $13.44 320,822
2023-01-12 $13.12 $13.30 $13.01 $13.23 $13.18 242,384
2023-01-11 $13.08 $13.15 $12.87 $13.07 $13.02 116,780
2023-01-10 $12.80 $13.23 $12.69 $12.96 $12.91 245,190
2023-01-09 $12.85 $13.20 $12.55 $12.79 $12.74 417,942
2023-01-06 $12.29 $12.82 $12.29 $12.54 $12.49 244,469
2023-01-05 $12.13 $12.19 $11.65 $12.19 $12.15 163,361
2023-01-04 $12.41 $12.42 $12.06 $12.17 $12.13 140,895
2023-01-03 $12.38 $12.49 $11.94 $12.29 $12.25 245,708
2022-12-30 $12.46 $12.62 $12.11 $12.24 $12.24 370,194
2022-12-29 $11.95 $12.63 $11.95 $12.39 $12.39 266,381
2022-12-28 $12.08 $12.24 $11.76 $11.90 $11.90 103,202
2022-12-27 $11.93 $12.18 $11.56 $12.07 $12.07 134,492
2022-12-23 $11.90 $12.30 $11.80 $12.08 $12.08 141,639
2022-12-22 $12.04 $12.07 $11.64 $11.80 $11.80 91,982
2022-12-21 $11.99 $12.23 $11.90 $12.08 $12.08 115,172
2022-12-20 $12.00 $12.17 $11.88 $12.03 $12.03 116,364
2022-12-19 $11.50 $11.92 $11.50 $11.85 $11.85 191,057
2022-12-16 $11.51 $11.61 $11.25 $11.50 $11.50 223,914
2022-12-15 $11.80 $11.91 $11.51 $11.59 $11.59 68,460
2022-12-14 $11.57 $11.92 $11.43 $11.82 $11.82 158,042
2022-12-13 $11.80 $11.87 $11.49 $11.63 $11.63 160,882
2022-12-12 $11.61 $12.01 $11.50 $11.77 $11.77 247,338
2022-12-09 $12.29 $12.29 $11.52 $11.60 $11.60 136,043
2022-12-08 $12.29 $12.44 $12.10 $12.22 $12.22 176,380
2022-12-07 $11.98 $12.20 $11.85 $12.19 $12.19 183,275
2022-12-06 $11.90 $12.09 $11.63 $11.92 $11.92 93,307
2022-12-05 $11.73 $11.93 $11.26 $11.80 $11.80 157,329
2022-12-02 $11.92 $12.22 $11.70 $11.84 $11.84 219,226
2022-12-01 $11.88 $12.05 $11.58 $12.01 $12.01 191,036
2022-11-30 $11.90 $11.95 $11.48 $11.87 $11.87 202,554
2022-11-29 $11.49 $11.70 $11.19 $11.65 $11.65 231,513
2022-11-28 $10.93 $11.44 $10.72 $11.34 $11.34 151,536
2022-11-25 $11.13 $11.44 $10.88 $11.04 $11.04 36,221
2022-11-23 $10.90 $11.28 $10.86 $11.01 $11.01 106,755
2022-11-22 $10.90 $11.14 $10.61 $10.99 $10.99 121,158
2022-11-21 $10.32 $11.07 $10.27 $10.90 $10.90 180,616
2022-11-18 $10.42 $10.59 $10.36 $10.54 $10.54 50,016
2022-11-17 $10.40 $10.53 $10.15 $10.42 $10.42 113,455
2022-11-16 $10.56 $10.76 $10.30 $10.44 $10.44 123,517
2022-11-15 $10.40 $10.69 $10.20 $10.67 $10.67 180,790
2022-11-14 $10.05 $10.59 $10.00 $10.29 $10.29 135,091
2022-11-11 $10.41 $10.74 $9.92 $10.05 $10.05 136,839
2022-11-10 $10.67 $11.00 $9.94 $10.46 $10.46 231,544
2022-11-09 $9.99 $10.22 $9.92 $10.10 $10.05 324,309
2022-11-08 $10.03 $10.05 $9.74 $9.95 $9.90 123,218
2022-11-07 $9.86 $10.11 $9.42 $10.09 $10.04 271,078
2022-11-04 $9.13 $9.61 $9.03 $9.38 $9.38 126,302
2022-11-03 $8.92 $9.25 $8.39 $9.00 $9.00 146,190
2022-11-02 $8.30 $9.09 $7.66 $8.91 $8.91 241,220
2022-11-01 $7.73 $7.81 $7.49 $7.80 $7.80 46,416
2022-10-31 $7.60 $8.01 $7.59 $7.68 $7.68 65,561
2022-10-28 $7.37 $7.53 $7.17 $7.52 $7.52 218,581
2022-10-27 $7.40 $7.52 $7.15 $7.32 $7.32 41,760
2022-10-26 $7.24 $7.58 $7.20 $7.40 $7.40 57,037
2022-10-25 $7.10 $7.40 $6.76 $7.22 $7.22 63,550
2022-10-24 $7.05 $7.23 $6.55 $7.10 $7.10 194,785
2022-10-21 $7.42 $7.50 $7.23 $7.26 $7.26 40,371
2022-10-20 $7.81 $7.81 $7.03 $7.38 $7.38 57,465
2022-10-19 $7.83 $8.02 $7.73 $7.78 $7.78 32,881
2022-10-18 $7.91 $8.00 $7.79 $7.94 $7.94 34,213
2022-10-17 $7.93 $7.99 $7.78 $7.83 $7.83 47,545
2022-10-14 $8.19 $8.19 $7.81 $7.89 $7.89 25,266
2022-10-13 $7.73 $8.17 $7.60 $8.16 $8.16 42,126
2022-10-12 $8.25 $8.27 $7.84 $7.91 $7.91 20,234
2022-10-11 $8.16 $8.39 $8.03 $8.25 $8.25 109,054
2022-10-10 $8.13 $8.25 $8.02 $8.14 $8.14 87,939
2022-10-07 $8.22 $8.22 $8.01 $8.20 $8.20 73,560
2022-10-06 $8.22 $8.27 $8.13 $8.22 $8.22 60,882
2022-10-05 $8.03 $8.11 $7.74 $8.04 $8.04 35,418
2022-10-04 $7.90 $8.33 $7.82 $8.03 $8.03 105,426
2022-10-03 $7.64 $7.92 $7.54 $7.76 $7.76 47,578
2022-09-30 $7.64 $7.82 $7.62 $7.69 $7.69 69,646
2022-09-29 $7.54 $7.84 $7.27 $7.72 $7.72 54,056
2022-09-28 $7.28 $7.60 $7.13 $7.48 $7.48 35,372
2022-09-27 $7.28 $7.41 $7.21 $7.33 $7.33 23,362
2022-09-26 $7.20 $7.45 $7.06 $7.25 $7.25 105,316
2022-09-23 $7.31 $7.31 $6.97 $7.20 $7.20 57,986
2022-09-22 $7.72 $7.72 $7.31 $7.45 $7.45 42,581
2022-09-21 $7.64 $7.84 $7.56 $7.66 $7.66 61,790
2022-09-20 $7.72 $7.77 $7.50 $7.68 $7.68 104,034
2022-09-19 $7.64 $7.84 $7.38 $7.72 $7.72 103,463
2022-09-16 $8.14 $8.35 $7.80 $7.85 $7.85 112,487
2022-09-15 $8.17 $8.40 $8.17 $8.19 $8.19 41,553
2022-09-14 $8.81 $8.81 $8.06 $8.14 $8.14 65,207
2022-09-13 $8.60 $8.93 $8.44 $8.77 $8.77 124,792
2022-09-12 $8.72 $8.92 $8.29 $8.81 $8.81 262,873
2022-09-09 $7.87 $8.18 $7.78 $8.15 $8.15 160,879
2022-09-08 $7.73 $8.08 $7.72 $7.76 $7.76 271,999
2022-09-07 $7.45 $7.70 $7.25 $7.67 $7.67 28,662
2022-09-06 $7.85 $7.85 $7.41 $7.45 $7.45 67,112
2022-09-02 $7.80 $7.85 $7.51 $7.84 $7.84 33,288
2022-09-01 $7.78 $7.85 $7.69 $7.77 $7.77 55,845
2022-08-31 $7.94 $8.19 $7.64 $7.74 $7.74 57,398
2022-08-30 $8.74 $8.74 $7.61 $7.88 $7.88 88,647
2022-08-29 $8.39 $8.82 $8.34 $8.55 $8.55 191,455
2022-08-26 $8.30 $8.49 $8.00 $8.30 $8.30 112,100
2022-08-25 $8.05 $8.37 $7.98 $8.24 $8.19 138,716
2022-08-24 $7.65 $8.16 $7.65 $8.09 $8.04 109,369
2022-08-23 $7.81 $8.04 $7.60 $7.71 $7.66 83,270
2022-08-22 $7.57 $7.90 $7.37 $7.81 $7.76 107,609
2022-08-19 $7.33 $7.65 $7.30 $7.58 $7.53 76,727
2022-08-18 $7.49 $7.76 $7.26 $7.45 $7.41 150,328
2022-08-17 $6.90 $6.99 $6.84 $6.90 $6.86 17,776
2022-08-16 $6.57 $7.20 $6.57 $7.02 $6.98 56,365
2022-08-15 $6.40 $6.69 $6.30 $6.52 $6.48 88,958
2022-08-12 $6.44 $6.50 $6.31 $6.38 $6.34 39,750
2022-08-11 $6.32 $6.49 $6.30 $6.43 $6.39 19,486
2022-08-10 $6.22 $6.30 $6.12 $6.27 $6.23 47,151
2022-08-09 $6.38 $6.39 $6.20 $6.20 $6.16 17,684
2022-08-08 $6.06 $6.41 $6.06 $6.35 $6.31 54,778
2022-08-05 $6.13 $6.29 $6.05 $6.06 $6.06 40,461
2022-08-04 $6.02 $6.14 $5.95 $6.14 $6.14 19,339
2022-08-03 $6.30 $6.30 $6.00 $6.02 $6.02 19,031
2022-08-02 $6.20 $6.24 $6.05 $6.08 $6.08 40,669
2022-08-01 $6.11 $6.29 $6.11 $6.28 $6.28 49,950
2022-07-29 $6.15 $6.30 $6.05 $6.05 $6.05 33,889
2022-07-28 $6.26 $6.45 $6.08 $6.16 $6.16 18,510
2022-07-27 $6.02 $6.14 $5.95 $6.00 $6.00 44,602
2022-07-26 $6.19 $6.31 $6.06 $6.06 $6.06 32,745
2022-07-25 $5.70 $6.33 $5.70 $6.16 $6.16 82,994
2022-07-22 $5.84 $5.88 $5.70 $5.74 $5.74 40,361
2022-07-21 $5.77 $5.89 $5.74 $5.84 $5.84 77,873
2022-07-20 $5.76 $5.90 $5.69 $5.70 $5.70 33,649
2022-07-19 $5.79 $5.92 $5.73 $5.76 $5.76 40,705
2022-07-18 $5.88 $5.99 $5.77 $5.78 $5.78 51,967
2022-07-15 $5.84 $5.96 $5.72 $5.92 $5.92 30,954
2022-07-14 $5.86 $5.97 $5.80 $5.88 $5.88 8,108
2022-07-13 $5.95 $6.05 $5.80 $5.90 $5.90 35,575
2022-07-12 $6.31 $6.37 $6.13 $6.16 $6.16 33,850
2022-07-11 $6.27 $6.31 $5.50 $6.25 $6.25 57,817
2022-07-08 $6.29 $6.30 $6.16 $6.25 $6.25 13,196
2022-07-07 $6.27 $6.34 $6.17 $6.24 $6.24 39,844
2022-07-06 $6.19 $6.32 $5.93 $6.17 $6.17 45,280
2022-07-05 $6.05 $6.18 $6.03 $6.13 $6.13 25,511
2022-07-01 $6.12 $6.34 $5.91 $6.03 $6.03 49,577
2022-06-30 $6.30 $6.40 $6.03 $6.17 $6.17 42,822
2022-06-29 $6.28 $6.39 $6.16 $6.32 $6.32 53,572
2022-06-28 $6.03 $6.46 $6.03 $6.21 $6.21 75,381
2022-06-27 $5.93 $6.10 $5.86 $6.05 $6.05 26,275
2022-06-24 $5.65 $5.89 $5.59 $5.86 $5.86 136,546
2022-06-23 $5.68 $5.91 $5.57 $5.71 $5.71 42,969
2022-06-22 $5.55 $5.80 $5.51 $5.61 $5.61 43,987
2022-06-21 $5.89 $5.89 $5.41 $5.53 $5.53 52,713
2022-06-17 $5.75 $5.87 $5.62 $5.72 $5.72 54,829
2022-06-16 $5.75 $5.75 $5.56 $5.68 $5.68 43,223
2022-06-15 $5.86 $6.25 $5.75 $5.75 $5.75 50,392
2022-06-14 $5.98 $6.53 $5.78 $5.86 $5.86 33,907
2022-06-13 $6.06 $6.08 $5.90 $5.90 $5.90 32,524
2022-06-10 $6.35 $6.44 $6.17 $6.17 $6.17 52,669
2022-06-09 $6.50 $6.50 $6.34 $6.35 $6.35 13,055
2022-06-08 $6.58 $6.74 $6.50 $6.50 $6.50 27,294
2022-06-07 $6.90 $6.90 $6.67 $6.67 $6.67 12,326
2022-06-06 $6.82 $6.99 $6.53 $6.81 $6.81 17,806
2022-06-03 $6.98 $6.98 $6.71 $6.85 $6.85 7,944
2022-06-02 $6.95 $7.09 $6.92 $6.94 $6.94 15,852
2022-06-01 $6.68 $7.04 $6.64 $6.95 $6.95 35,754
2022-05-31 $6.80 $6.80 $6.52 $6.68 $6.68 62,751
2022-05-27 $6.67 $6.82 $6.67 $6.77 $6.77 20,084
2022-05-26 $6.43 $6.63 $6.42 $6.58 $6.58 63,554
2022-05-25 $6.23 $6.49 $6.22 $6.49 $6.49 28,414
2022-05-24 $6.59 $6.68 $6.28 $6.32 $6.32 43,200
2022-05-23 $6.75 $6.81 $6.63 $6.70 $6.70 23,059
2022-05-20 $6.68 $6.79 $6.60 $6.75 $6.75 31,048
2022-05-19 $6.86 $7.01 $6.56 $6.71 $6.71 38,454
2022-05-18 $6.83 $7.04 $6.83 $6.94 $6.94 15,553
2022-05-17 $7.02 $7.02 $6.87 $6.91 $6.91 13,767
2022-05-16 $7.03 $7.07 $6.81 $6.94 $6.94 49,056
2022-05-13 $7.17 $7.17 $6.90 $6.93 $6.93 29,388
2022-05-12 $6.88 $7.10 $6.81 $7.01 $7.01 18,667
2022-05-11 $6.82 $7.18 $6.82 $6.96 $6.96 19,111
2022-05-10 $7.30 $7.32 $6.90 $7.05 $7.05 83,629
2022-05-09 $6.87 $7.34 $6.87 $7.17 $7.17 36,221
2022-05-06 $7.37 $7.37 $6.95 $7.03 $7.03 86,441
2022-05-05 $7.52 $7.52 $7.24 $7.46 $7.41 27,310
2022-05-04 $7.45 $7.56 $7.38 $7.50 $7.45 34,880
2022-05-03 $7.66 $7.66 $7.43 $7.50 $7.45 53,271
2022-05-02 $7.14 $7.85 $7.14 $7.66 $7.61 185,422
2022-04-29 $6.96 $7.46 $6.86 $7.19 $7.14 92,637
2022-04-28 $6.73 $7.10 $6.58 $6.99 $6.94 387,462
2022-04-27 $5.87 $5.91 $5.73 $5.85 $5.81 85,233
2022-04-26 $5.99 $6.04 $5.81 $5.81 $5.77 59,244
2022-04-25 $6.00 $6.00 $5.88 $5.94 $5.90 23,851
2022-04-22 $6.32 $6.32 $5.86 $6.00 $5.96 81,825
2022-04-21 $6.27 $6.47 $6.06 $6.12 $6.08 59,748
2022-04-20 $6.13 $6.38 $6.11 $6.32 $6.28 25,945
2022-04-19 $6.05 $6.22 $6.00 $6.15 $6.11 45,533
2022-04-18 $6.17 $6.24 $6.05 $6.06 $6.02 31,640
2022-04-14 $6.24 $6.37 $6.17 $6.23 $6.19 19,118
2022-04-13 $5.89 $6.25 $5.87 $6.21 $6.17 122,750
2022-04-12 $5.83 $6.04 $5.83 $5.85 $5.81 16,694
2022-04-11 $5.87 $5.95 $5.78 $5.83 $5.79 192,410
2022-04-08 $5.90 $5.98 $5.85 $5.90 $5.86 32,062
2022-04-07 $5.76 $5.99 $5.75 $5.95 $5.91 58,541
2022-04-06 $5.94 $5.94 $5.73 $5.81 $5.77 70,013
2022-04-05 $6.12 $6.16 $5.82 $5.90 $5.86 104,353
2022-04-04 $5.98 $6.25 $5.82 $6.18 $6.14 66,565
2022-04-01 $6.05 $6.09 $5.71 $5.92 $5.88 176,782
2022-03-31 $6.01 $6.09 $5.97 $6.00 $5.96 80,580
2022-03-30 $6.06 $6.12 $6.03 $6.06 $6.02 37,500
2022-03-29 $6.24 $6.33 $6.10 $6.11 $6.07 85,562
2022-03-28 $6.29 $6.36 $6.08 $6.28 $6.24 51,837
2022-03-25 $6.33 $6.44 $6.26 $6.27 $6.23 14,589
2022-03-24 $6.26 $6.33 $6.21 $6.27 $6.23 18,566
2022-03-23 $6.31 $6.36 $6.18 $6.19 $6.15 20,951
2022-03-22 $6.33 $6.55 $6.27 $6.38 $6.33 26,040
2022-03-21 $6.05 $6.39 $6.05 $6.25 $6.21 56,087
2022-03-18 $6.41 $6.55 $6.06 $6.14 $6.10 708,214
2022-03-17 $6.26 $6.39 $6.03 $6.23 $6.19 113,668
2022-03-16 $6.20 $6.32 $6.05 $6.22 $6.18 57,652
2022-03-15 $6.13 $6.38 $6.10 $6.11 $6.07 45,019
2022-03-14 $6.77 $6.77 $6.17 $6.19 $6.15 87,587
2022-03-11 $7.00 $7.12 $6.80 $6.94 $6.89 68,741
2022-03-10 $6.55 $6.95 $6.50 $6.95 $6.90 31,155
2022-03-09 $6.58 $6.89 $6.53 $6.74 $6.69 15,939
2022-03-08 $6.51 $6.64 $6.46 $6.54 $6.49 28,826
2022-03-07 $6.66 $6.76 $6.50 $6.51 $6.46 15,920
2022-03-04 $6.59 $6.79 $6.59 $6.76 $6.71 31,532
2022-03-03 $6.56 $6.72 $6.52 $6.71 $6.66 17,918
2022-03-02 $6.70 $6.70 $6.52 $6.56 $6.51 31,495
2022-03-01 $6.74 $6.91 $6.51 $6.55 $6.50 27,504
2022-02-28 $6.41 $7.00 $6.40 $6.82 $6.77 40,787
2022-02-25 $6.51 $6.81 $6.46 $6.50 $6.45 98,371
2022-02-24 $6.66 $6.91 $6.47 $6.56 $6.51 96,092
2022-02-23 $7.00 $7.01 $6.80 $6.80 $6.75 35,597
2022-02-22 $6.97 $7.02 $6.92 $6.93 $6.88 56,164
2022-02-18 $7.00 $7.11 $6.96 $6.98 $6.93 37,306
2022-02-17 $7.01 $7.24 $6.96 $6.96 $6.91 26,563
2022-02-16 $7.03 $7.19 $7.00 $7.00 $6.95 15,747
2022-02-15 $7.12 $7.18 $6.95 $7.04 $6.99 15,673
2022-02-14 $6.99 $7.07 $6.91 $7.00 $6.95 47,578
2022-02-11 $7.14 $7.25 $6.93 $7.02 $6.97 39,191
2022-02-10 $7.20 $7.20 $7.02 $7.10 $7.05 29,639
2022-02-09 $7.07 $7.28 $7.07 $7.12 $7.07 52,729
2022-02-08 $7.20 $7.33 $7.05 $7.18 $7.13 42,899
2022-02-07 $7.26 $7.36 $7.22 $7.23 $7.18 50,644
2022-02-04 $7.25 $7.33 $7.14 $7.28 $7.23 36,329
2022-02-03 $7.25 $7.54 $6.90 $7.30 $7.20 46,770
2022-02-02 $7.49 $7.60 $7.31 $7.40 $7.30 34,446
2022-02-01 $7.39 $7.55 $7.24 $7.49 $7.39 92,143
2022-01-31 $7.33 $7.45 $7.18 $7.44 $7.34 92,703
2022-01-28 $7.17 $7.37 $6.95 $7.34 $7.23 113,983
2022-01-27 $6.60 $7.22 $6.52 $7.07 $6.97 224,293
2022-01-26 $6.11 $6.18 $5.96 $6.00 $5.92 65,669
2022-01-25 $6.13 $6.16 $6.01 $6.05 $5.97 28,660
2022-01-24 $6.17 $6.33 $6.00 $6.12 $6.04 46,957
2022-01-21 $6.07 $6.22 $6.05 $6.16 $6.07 39,214
2022-01-20 $6.20 $6.28 $6.05 $6.05 $5.97 42,020
2022-01-19 $6.18 $6.28 $6.09 $6.12 $6.04 26,121
2022-01-18 $6.38 $6.43 $6.20 $6.20 $6.11 39,836
2022-01-14 $6.56 $6.56 $6.38 $6.39 $6.30 38,394
2022-01-13 $6.56 $6.56 $6.42 $6.42 $6.33 25,211
2022-01-12 $6.61 $6.80 $6.52 $6.52 $6.43 29,177
2022-01-11 $6.78 $6.78 $6.52 $6.64 $6.55 24,376
2022-01-10 $6.60 $6.80 $6.52 $6.72 $6.63 31,594
2022-01-07 $6.70 $6.80 $6.62 $6.65 $6.56 28,294
2022-01-06 $6.88 $6.94 $6.62 $6.65 $6.56 46,895
2022-01-05 $6.98 $7.07 $6.83 $6.83 $6.74 66,032
2022-01-04 $6.94 $7.04 $6.89 $6.93 $6.83 24,862
2022-01-03 $6.91 $6.99 $6.84 $6.89 $6.79 42,074
2021-12-31 $6.90 $6.97 $6.81 $6.86 $6.77 23,910
2021-12-30 $6.80 $6.97 $6.80 $6.87 $6.77 34,463
2021-12-29 $6.68 $6.81 $6.58 $6.76 $6.67 44,369
2021-12-28 $6.89 $6.96 $6.67 $6.67 $6.58 48,924
2021-12-27 $6.64 $6.96 $6.52 $6.91 $6.81 69,059
2021-12-23 $6.47 $6.73 $6.44 $6.67 $6.58 53,706
2021-12-22 $6.48 $6.50 $6.32 $6.44 $6.35 65,281
2021-12-21 $6.49 $6.70 $6.31 $6.46 $6.37 90,323
2021-12-20 $6.70 $6.70 $6.35 $6.41 $6.32 97,676
2021-12-17 $6.87 $6.96 $6.65 $6.75 $6.66 120,697
2021-12-16 $7.09 $7.12 $6.93 $6.94 $6.84 37,318
2021-12-15 $7.12 $7.12 $6.85 $6.94 $6.84 49,443
2021-12-14 $7.03 $7.11 $6.97 $7.11 $7.01 93,856
2021-12-13 $7.00 $7.11 $6.97 $7.05 $6.95 41,224
2021-12-10 $7.04 $7.12 $7.02 $7.06 $6.96 19,233
2021-12-09 $7.19 $7.26 $7.03 $7.05 $6.95 41,092
2021-12-08 $7.08 $7.25 $7.04 $7.19 $7.09 36,686
2021-12-07 $7.15 $7.23 $7.05 $7.05 $6.95 27,421
2021-12-06 $7.09 $7.15 $6.99 $7.03 $6.93 48,548
2021-12-03 $7.13 $7.20 $7.00 $7.09 $6.99 41,208
2021-12-02 $7.08 $7.20 $7.02 $7.08 $6.98 95,084
2021-12-01 $7.17 $7.38 $7.07 $7.12 $7.02 53,757
2021-11-30 $7.52 $7.52 $6.99 $7.10 $7.00 67,781
2021-11-29 $7.54 $7.54 $7.21 $7.27 $7.17 41,210
2021-11-26 $7.37 $7.54 $7.09 $7.48 $7.38 29,886
2021-11-24 $7.41 $7.54 $7.37 $7.47 $7.37 17,867
2021-11-23 $7.57 $7.62 $7.40 $7.40 $7.30 62,021
2021-11-22 $7.61 $7.68 $7.40 $7.53 $7.43 25,094
2021-11-19 $7.60 $7.65 $7.42 $7.56 $7.46 27,276
2021-11-18 $7.77 $7.81 $7.45 $7.61 $7.50 67,219
2021-11-17 $7.75 $7.99 $7.61 $7.78 $7.67 74,107
2021-11-16 $7.95 $8.08 $7.80 $7.83 $7.72 86,112
2021-11-15 $8.03 $8.09 $7.94 $8.00 $7.89 54,445
2021-11-12 $8.03 $8.06 $7.96 $8.05 $7.94 21,642
2021-11-11 $7.99 $8.10 $7.91 $8.04 $7.88 52,211
2021-11-10 $8.02 $8.18 $7.87 $7.99 $7.83 48,613
2021-11-09 $8.14 $8.18 $8.03 $8.09 $7.93 31,848
2021-11-08 $8.00 $8.16 $7.90 $8.06 $7.90 51,825
2021-11-05 $8.05 $8.19 $7.78 $8.00 $7.84 103,924
2021-11-04 $8.14 $8.14 $7.70 $7.96 $7.80 71,233
2021-11-03 $8.48 $8.57 $7.80 $8.13 $7.97 138,546
2021-11-02 $8.19 $8.48 $8.13 $8.42 $8.25 95,806
2021-11-01 $7.49 $8.23 $7.49 $8.19 $8.03 56,716
2021-10-29 $7.85 $7.86 $7.41 $7.44 $7.29 115,606
2021-10-28 $7.81 $7.95 $7.77 $7.86 $7.70 43,520
2021-10-27 $7.68 $7.85 $7.65 $7.74 $7.59 147,355
2021-10-26 $7.91 $7.93 $7.59 $7.72 $7.57 94,993
2021-10-25 $7.91 $7.91 $7.76 $7.85 $7.69 28,761
2021-10-22 $8.08 $8.08 $7.75 $7.83 $7.67 29,146
2021-10-21 $8.11 $8.19 $7.82 $8.04 $7.88 23,100
2021-10-20 $7.91 $8.08 $7.77 $8.08 $7.92 22,485
2021-10-19 $8.01 $8.04 $7.90 $7.94 $7.78 17,664
2021-10-18 $7.83 $8.01 $7.80 $7.94 $7.78 31,850
2021-10-15 $8.02 $8.14 $7.90 $7.90 $7.74 28,187
2021-10-14 $8.36 $8.37 $7.87 $8.00 $7.84 52,706
2021-10-13 $8.24 $8.35 $8.14 $8.30 $8.13 37,159
2021-10-12 $7.99 $8.21 $7.99 $8.17 $8.01 38,664
2021-10-11 $8.15 $8.29 $8.02 $8.02 $7.86 35,508
2021-10-08 $8.18 $8.24 $7.92 $8.15 $7.99 33,500
2021-10-07 $8.20 $8.36 $8.05 $8.09 $7.93 19,568
2021-10-06 $8.05 $8.23 $7.95 $8.16 $8.00 52,231
2021-10-05 $8.04 $8.33 $8.04 $8.16 $8.00 49,935
2021-10-04 $8.12 $8.23 $7.80 $8.08 $7.92 48,888
2021-10-01 $7.75 $8.21 $7.75 $8.12 $7.96 80,487
2021-09-30 $7.91 $7.94 $7.65 $7.75 $7.60 39,915
2021-09-29 $7.65 $7.99 $7.55 $7.88 $7.72 70,158
2021-09-28 $7.75 $7.75 $7.55 $7.65 $7.50 43,477
2021-09-27 $7.61 $7.73 $7.60 $7.72 $7.57 15,227
2021-09-24 $7.56 $7.63 $7.55 $7.60 $7.45 32,825
2021-09-23 $7.59 $7.59 $7.47 $7.54 $7.39 42,795
2021-09-22 $7.35 $7.65 $7.35 $7.49 $7.34 31,384
2021-09-21 $7.50 $7.52 $7.41 $7.44 $7.29 51,030
2021-09-20 $7.50 $7.55 $7.31 $7.52 $7.37 37,557
2021-09-17 $7.47 $7.69 $7.47 $7.62 $7.47 206,320
2021-09-16 $7.67 $7.70 $7.33 $7.52 $7.37 93,951
2021-09-15 $7.68 $7.76 $7.55 $7.69 $7.54 54,385
2021-09-14 $7.90 $7.90 $7.56 $7.67 $7.52 65,124
2021-09-13 $7.80 $7.98 $7.75 $7.83 $7.67 64,228
2021-09-10 $7.91 $7.98 $7.66 $7.80 $7.64 50,016
2021-09-09 $7.82 $8.15 $7.66 $7.92 $7.76 66,787
2021-09-08 $8.13 $8.23 $7.58 $7.88 $7.72 147,963
2021-09-07 $7.98 $8.22 $7.98 $8.17 $8.01 47,702
2021-09-03 $7.97 $8.00 $7.88 $7.99 $7.83 47,829
2021-09-02 $8.09 $8.12 $7.87 $7.93 $7.77 95,756
2021-09-01 $8.29 $8.29 $7.89 $8.02 $7.86 91,427
2021-08-31 $8.13 $8.34 $8.02 $8.30 $8.13 64,650
2021-08-30 $8.49 $8.50 $8.07 $8.12 $7.96 56,884
2021-08-27 $8.31 $8.50 $8.12 $8.43 $8.26 61,099
2021-08-26 $8.10 $8.40 $8.08 $8.39 $8.17 61,059
2021-08-25 $8.22 $8.28 $8.03 $8.14 $7.93 46,125
2021-08-24 $8.26 $8.37 $8.12 $8.25 $8.04 49,070
2021-08-23 $7.97 $8.38 $7.97 $8.19 $7.98 87,447
2021-08-20 $7.77 $8.05 $7.57 $7.87 $7.67 188,184
2021-08-19 $7.30 $7.95 $7.30 $7.83 $7.63 185,942
2021-08-18 $7.22 $7.38 $7.16 $7.25 $7.06 55,600
2021-08-17 $7.24 $7.28 $6.98 $7.23 $7.04 78,444
2021-08-16 $7.36 $7.38 $7.06 $7.32 $7.13 76,739
2021-08-13 $7.47 $7.52 $7.32 $7.41 $7.22 32,035
2021-08-12 $7.35 $7.51 $7.22 $7.48 $7.29 34,729
2021-08-11 $7.23 $7.40 $7.18 $7.36 $7.17 27,891
2021-08-10 $7.20 $7.33 $7.13 $7.25 $7.06 53,877
2021-08-09 $7.18 $7.26 $7.12 $7.22 $7.03 34,669
2021-08-06 $7.22 $7.31 $7.09 $7.22 $7.03 23,214
2021-08-05 $7.23 $7.28 $7.16 $7.19 $7.01 26,927
2021-08-04 $7.33 $7.35 $7.14 $7.17 $6.99 102,532
2021-08-03 $7.48 $7.62 $7.34 $7.35 $7.16 28,650
2021-08-02 $7.54 $7.64 $7.47 $7.49 $7.30 49,503
2021-07-30 $7.58 $7.66 $7.51 $7.53 $7.34 18,396
2021-07-29 $7.62 $7.69 $7.57 $7.63 $7.43 27,265
2021-07-28 $7.46 $7.57 $7.35 $7.54 $7.35 41,135
2021-07-27 $7.39 $7.51 $7.34 $7.43 $7.24 43,364
2021-07-26 $7.34 $7.56 $7.34 $7.43 $7.24 41,594
2021-07-23 $7.38 $7.41 $7.19 $7.32 $7.13 41,915
2021-07-22 $7.52 $7.56 $7.26 $7.33 $7.14 62,671
2021-07-21 $7.47 $7.62 $7.44 $7.56 $7.37 56,566
2021-07-20 $7.18 $7.54 $7.14 $7.41 $7.22 87,775
2021-07-19 $7.09 $7.15 $7.03 $7.12 $6.94 90,051
2021-07-16 $7.32 $7.33 $7.15 $7.15 $6.97 105,719
2021-07-15 $7.35 $7.41 $7.27 $7.31 $7.12 71,712
2021-07-14 $7.40 $7.47 $7.34 $7.39 $7.20 62,019
2021-07-13 $7.68 $7.79 $7.37 $7.40 $7.21 57,902
2021-07-12 $7.51 $7.77 $7.43 $7.72 $7.52 98,445
2021-07-09 $7.48 $7.61 $7.41 $7.48 $7.29 80,442
2021-07-08 $7.33 $7.42 $7.27 $7.38 $7.19 98,123
2021-07-07 $7.71 $7.75 $7.41 $7.43 $7.24 110,322
2021-07-06 $7.94 $8.04 $7.64 $7.71 $7.51 199,435
2021-07-02 $7.81 $8.09 $7.76 $7.77 $7.57 114,045
2021-07-01 $8.07 $8.15 $7.75 $7.79 $7.59 215,685
2021-06-30 $7.96 $8.05 $7.82 $8.01 $7.80 156,896
2021-06-29 $8.10 $8.24 $7.94 $7.97 $7.77 157,288
2021-06-28 $8.30 $8.32 $8.07 $8.12 $7.91 151,746
2021-06-25 $7.85 $8.48 $7.85 $8.24 $8.03 3,919,322
2021-06-24 $7.64 $8.00 $7.32 $7.97 $7.77 343,821
2021-06-23 $7.60 $7.65 $7.44 $7.60 $7.40 310,589
2021-06-22 $7.75 $7.77 $7.42 $7.57 $7.38 356,317
2021-06-21 $7.74 $7.82 $7.66 $7.72 $7.52 400,045
2021-06-18 $7.68 $7.83 $7.56 $7.67 $7.47 398,344
2021-06-17 $8.11 $8.12 $7.80 $7.83 $7.63 221,009
2021-06-16 $8.22 $8.22 $8.01 $8.08 $7.87 545,388
2021-06-15 $8.21 $8.26 $8.15 $8.21 $8.00 164,992
2021-06-14 $8.36 $8.42 $8.22 $8.24 $8.03 110,832
2021-06-11 $8.47 $8.50 $8.35 $8.42 $8.20 87,628
2021-06-10 $8.56 $8.72 $8.42 $8.47 $8.25 74,485
2021-06-09 $8.62 $8.78 $8.52 $8.56 $8.34 106,831
2021-06-08 $8.56 $8.67 $8.45 $8.59 $8.37 194,172
2021-06-07 $8.89 $8.89 $8.53 $8.54 $8.32 174,399
2021-06-04 $8.88 $8.95 $8.76 $8.76 $8.53 80,538
2021-06-03 $8.86 $8.96 $8.75 $8.82 $8.59 118,295
2021-06-02 $9.09 $9.19 $8.85 $8.96 $8.73 92,903
2021-06-01 $9.30 $9.41 $8.97 $9.03 $8.80 123,902
2021-05-28 $9.42 $9.42 $9.12 $9.30 $9.06 64,124
2021-05-27 $9.66 $9.81 $9.24 $9.33 $9.09 72,935
2021-05-26 $9.20 $9.61 $9.20 $9.54 $9.29 167,858
2021-05-25 $8.36 $9.15 $8.36 $8.98 $8.75 310,299
2021-05-24 $8.25 $8.42 $8.05 $8.23 $8.02 105,434
2021-05-21 $8.10 $8.35 $8.10 $8.26 $8.05 82,321
2021-05-20 $8.07 $8.24 $7.91 $8.01 $7.80 75,172
2021-05-19 $8.39 $8.39 $7.88 $8.08 $7.87 63,697
2021-05-18 $8.20 $8.39 $8.09 $8.25 $8.04 98,789
2021-05-17 $8.13 $8.22 $7.98 $8.17 $7.96 50,717
2021-05-14 $7.94 $8.20 $7.90 $8.18 $7.97 99,321
2021-05-13 $7.56 $7.91 $7.56 $7.85 $7.65 170,665
2021-05-12 $7.68 $7.74 $7.41 $7.55 $7.36 129,888
2021-05-11 $7.61 $7.96 $7.59 $7.76 $7.56 135,919
2021-05-10 $7.91 $8.01 $7.75 $7.80 $7.60 113,960
2021-05-07 $7.73 $7.95 $7.68 $7.86 $7.66 91,069
2021-05-06 $7.83 $8.04 $7.57 $7.75 $7.55 156,220
2021-05-05 $7.86 $8.06 $7.72 $7.81 $7.61 135,217
2021-05-04 $8.19 $8.19 $7.79 $7.83 $7.63 165,929
2021-05-03 $8.23 $8.31 $8.15 $8.22 $8.01 75,863
2021-04-30 $8.48 $8.53 $8.17 $8.22 $8.01 148,721
2021-04-29 $8.67 $8.70 $8.48 $8.60 $8.33 89,893
2021-04-28 $8.78 $8.85 $8.54 $8.60 $8.33 109,391
2021-04-27 $8.75 $8.88 $8.75 $8.80 $8.52 137,605
2021-04-26 $9.31 $9.42 $8.76 $8.78 $8.50 109,830
2021-04-23 $8.97 $9.41 $8.97 $9.30 $9.01 144,768
2021-04-22 $8.77 $9.21 $8.70 $9.00 $8.72 186,692
2021-04-21 $8.54 $8.91 $8.46 $8.81 $8.53 179,440
2021-04-20 $8.55 $8.62 $8.35 $8.60 $8.33 138,026
2021-04-19 $8.65 $8.73 $8.45 $8.63 $8.36 97,425
2021-04-16 $8.73 $8.79 $8.51 $8.64 $8.37 70,125
2021-04-15 $8.68 $8.69 $8.44 $8.64 $8.37 73,901
2021-04-14 $8.49 $8.74 $8.43 $8.57 $8.30 59,156
2021-04-13 $8.50 $8.56 $8.35 $8.49 $8.22 78,850
2021-04-12 $8.60 $8.62 $8.50 $8.52 $8.25 73,479
2021-04-09 $8.70 $8.78 $8.51 $8.60 $8.33 50,880
2021-04-08 $8.79 $8.89 $8.57 $8.73 $8.45 47,067
2021-04-07 $8.90 $8.90 $8.63 $8.76 $8.48 84,196
2021-04-06 $8.60 $9.20 $8.60 $8.90 $8.62 158,880
2021-04-05 $9.05 $9.13 $8.44 $8.62 $8.35 194,919
2021-04-01 $8.56 $9.19 $8.55 $8.94 $8.66 113,140
2021-03-31 $8.32 $8.76 $8.32 $8.53 $8.26 150,523
2021-03-30 $8.27 $8.42 $8.07 $8.34 $8.08 70,264
2021-03-29 $8.55 $8.65 $8.18 $8.22 $7.96 102,557
2021-03-26 $8.41 $8.60 $8.14 $8.55 $8.28 115,692
2021-03-25 $8.13 $8.45 $7.95 $8.35 $8.09 104,935
2021-03-24 $8.59 $8.83 $8.19 $8.23 $7.97 92,690
2021-03-23 $8.56 $8.70 $8.35 $8.48 $8.21 95,000
2021-03-22 $8.60 $8.88 $8.37 $8.59 $8.32 233,810
2021-03-19 $9.25 $9.39 $8.57 $8.57 $8.30 480,128
2021-03-18 $9.31 $9.50 $9.19 $9.25 $8.96 132,758
2021-03-17 $9.18 $9.61 $9.01 $9.40 $9.10 81,965
2021-03-16 $9.55 $9.55 $9.10 $9.18 $8.89 83,288
2021-03-15 $10.20 $10.20 $9.53 $9.56 $9.25 107,839
2021-03-12 $10.40 $10.46 $10.15 $10.42 $10.09 32,286
2021-03-11 $10.46 $10.54 $10.25 $10.40 $10.07 65,919
2021-03-10 $10.26 $10.46 $10.17 $10.39 $10.06 82,132
2021-03-09 $10.00 $10.37 $9.95 $10.20 $9.88 93,623
2021-03-08 $9.85 $10.05 $9.82 $9.93 $9.62 90,005
2021-03-05 $9.64 $9.86 $9.48 $9.84 $9.53 61,246
2021-03-04 $9.59 $9.72 $9.06 $9.53 $9.23 96,646
2021-03-03 $9.35 $9.60 $9.30 $9.56 $9.26 74,494
2021-03-02 $10.13 $10.13 $9.34 $9.35 $9.05 50,722
2021-03-01 $9.25 $9.51 $9.04 $9.41 $9.11 85,819
2021-02-26 $9.20 $9.32 $8.90 $9.02 $8.74 76,637
2021-02-25 $9.51 $9.52 $9.16 $9.24 $8.94 61,749
2021-02-24 $9.57 $9.87 $9.53 $9.63 $9.33 95,396
2021-02-23 $9.46 $9.66 $9.04 $9.53 $9.23 99,628
2021-02-22 $9.48 $9.67 $9.44 $9.56 $9.26 74,941
2021-02-19 $9.16 $9.66 $9.15 $9.59 $9.29 86,402
2021-02-18 $9.22 $9.27 $9.05 $9.12 $8.83 81,793
2021-02-17 $9.59 $9.63 $9.18 $9.26 $8.97 58,716
2021-02-16 $9.60 $9.69 $9.29 $9.65 $9.35 90,104
2021-02-12 $9.67 $9.75 $9.44 $9.58 $9.28 117,086
2021-02-11 $9.80 $9.92 $9.40 $9.63 $9.33 103,281
2021-02-10 $9.89 $9.97 $9.64 $9.80 $9.49 94,487
2021-02-09 $10.04 $10.15 $9.79 $9.87 $9.56 85,071
2021-02-08 $10.24 $10.58 $9.97 $10.09 $9.77 168,279
2021-02-05 $10.08 $10.24 $9.91 $10.04 $9.72 105,956
2021-02-04 $9.66 $10.18 $9.66 $10.06 $9.74 89,008
2021-02-03 $9.63 $9.73 $9.58 $9.65 $9.35 80,938
2021-02-02 $9.97 $9.97 $9.51 $9.63 $9.33 141,019
2021-02-01 $9.64 $9.89 $9.46 $9.85 $9.54 170,542
2021-01-29 $9.70 $9.73 $9.39 $9.61 $9.30 177,446
2021-01-28 $9.77 $9.97 $9.56 $9.74 $9.38 139,848
2021-01-27 $10.02 $10.25 $9.37 $9.85 $9.49 262,864
2021-01-26 $11.10 $11.22 $10.06 $10.39 $10.01 167,935
2021-01-25 $10.89 $10.94 $10.41 $10.78 $10.39 278,729
2021-01-22 $9.97 $10.75 $9.85 $10.75 $10.36 337,805
2021-01-21 $9.30 $9.79 $9.28 $9.66 $9.31 198,247
2021-01-20 $8.90 $8.90 $8.65 $8.85 $8.53 117,697
2021-01-19 $8.84 $9.05 $8.50 $8.89 $8.56 151,507
2021-01-15 $8.45 $8.93 $8.25 $8.72 $8.40 232,135
2021-01-14 $8.64 $8.70 $8.40 $8.59 $8.28 81,928
2021-01-13 $8.52 $8.70 $8.38 $8.62 $8.30 109,371
2021-01-12 $8.22 $8.63 $8.15 $8.52 $8.21 138,563
2021-01-11 $8.30 $8.48 $8.17 $8.22 $7.92 98,287
2021-01-08 $8.61 $8.65 $8.20 $8.46 $8.15 63,740
2021-01-07 $8.63 $8.74 $8.20 $8.56 $8.25 152,159
2021-01-06 $8.28 $8.96 $7.89 $8.61 $8.29 145,123
2021-01-05 $8.11 $8.43 $7.78 $8.14 $7.84 114,401
2021-01-04 $8.70 $8.72 $7.95 $8.09 $7.79 122,071
2020-12-31 $8.43 $8.64 $8.30 $8.56 $8.25 318,193
2020-12-30 $8.36 $8.46 $8.29 $8.42 $8.11 94,084
2020-12-29 $8.43 $8.43 $8.15 $8.36 $8.05 77,502
2020-12-28 $8.67 $8.67 $8.12 $8.35 $8.04 102,871
2020-12-24 $8.42 $8.63 $8.22 $8.52 $8.21 45,568
2020-12-23 $8.43 $8.47 $8.09 $8.39 $8.08 68,812
2020-12-22 $8.35 $8.42 $8.25 $8.32 $8.02 111,108
2020-12-21 $8.82 $8.85 $8.22 $8.31 $8.01 95,747
2020-12-18 $8.49 $9.01 $8.43 $9.01 $8.68 595,500
2020-12-17 $8.40 $8.48 $8.22 $8.47 $8.16 110,335
2020-12-16 $8.21 $8.37 $7.97 $8.19 $7.89 71,633
2020-12-15 $7.94 $8.39 $7.91 $8.20 $7.90 64,632
2020-12-14 $8.14 $8.14 $7.79 $7.87 $7.58 55,356
2020-12-11 $8.06 $8.15 $7.84 $8.01 $7.72 45,053
2020-12-10 $8.30 $8.37 $8.08 $8.19 $7.89 54,267
2020-12-09 $8.32 $8.47 $8.22 $8.41 $8.10 130,695
2020-12-08 $8.10 $8.29 $8.05 $8.24 $7.94 144,204
2020-12-07 $7.99 $8.20 $7.80 $8.17 $7.87 87,394
2020-12-04 $7.97 $8.00 $7.79 $7.99 $7.70 51,969
2020-12-03 $7.93 $8.00 $7.76 $7.86 $7.57 26,887
2020-12-02 $7.82 $8.00 $7.67 $7.90 $7.61 55,803
2020-12-01 $7.96 $8.00 $7.78 $7.91 $7.62 75,325
2020-11-30 $8.00 $8.00 $7.52 $7.82 $7.53 95,718
2020-11-27 $8.26 $8.28 $8.06 $8.20 $7.90 20,985
2020-11-25 $8.28 $8.31 $8.06 $8.25 $7.95 34,353
2020-11-24 $8.33 $8.46 $8.01 $8.31 $8.01 188,190
2020-11-23 $7.88 $8.19 $7.84 $7.96 $7.67 101,489
2020-11-20 $7.62 $7.87 $7.50 $7.85 $7.56 72,807
2020-11-19 $7.62 $7.75 $7.40 $7.75 $7.47 65,489
2020-11-18 $7.59 $7.68 $7.50 $7.60 $7.32 64,233
2020-11-17 $7.50 $7.60 $7.38 $7.53 $7.25 70,192
2020-11-16 $7.43 $7.53 $7.29 $7.52 $7.24 97,702
2020-11-13 $7.25 $7.43 $7.21 $7.36 $7.09 32,599
2020-11-12 $7.45 $7.45 $7.02 $7.13 $6.87 46,164
2020-11-11 $7.55 $7.55 $7.39 $7.50 $7.23 55,145
2020-11-10 $7.44 $7.60 $7.39 $7.55 $7.27 97,518
2020-11-09 $7.41 $7.53 $7.26 $7.32 $7.05 125,895
2020-11-06 $7.22 $7.27 $7.11 $7.17 $6.91 28,348
2020-11-05 $6.85 $7.31 $6.85 $7.29 $6.97 41,473
2020-11-04 $7.25 $7.25 $6.78 $6.84 $6.54 36,281
2020-11-03 $7.12 $7.29 $7.00 $7.29 $6.97 52,506
2020-11-02 $6.83 $7.18 $6.83 $7.03 $6.73 40,557
2020-10-30 $7.28 $7.45 $6.79 $6.84 $6.54 110,897
2020-10-29 $7.37 $7.43 $6.85 $7.40 $7.08 327,543
2020-10-28 $7.33 $7.46 $7.14 $7.39 $7.07 62,997
2020-10-27 $7.22 $7.48 $7.22 $7.43 $7.11 122,370
2020-10-26 $7.35 $7.46 $7.12 $7.23 $6.92 60,312
2020-10-23 $7.33 $7.44 $7.29 $7.38 $7.06 44,588
2020-10-22 $7.21 $7.36 $7.19 $7.27 $6.96 55,293
2020-10-21 $7.28 $7.32 $7.00 $7.13 $6.82 41,947
2020-10-20 $7.32 $7.39 $7.19 $7.27 $6.96 177,585
2020-10-19 $7.45 $7.47 $7.17 $7.22 $6.91 38,914
2020-10-16 $7.41 $7.50 $7.40 $7.40 $7.08 58,169
2020-10-15 $7.22 $7.47 $7.18 $7.45 $7.13 64,942
2020-10-14 $7.44 $7.54 $7.24 $7.32 $7.00 28,561
2020-10-13 $7.33 $7.62 $7.22 $7.40 $7.08 85,561
2020-10-12 $7.57 $7.58 $7.42 $7.58 $7.25 56,113
2020-10-09 $7.45 $7.51 $7.31 $7.48 $7.16 44,395
2020-10-08 $7.49 $7.53 $7.29 $7.42 $7.10 77,471
2020-10-07 $7.12 $7.46 $7.12 $7.40 $7.08 83,592
2020-10-06 $7.10 $7.15 $7.01 $7.12 $6.81 91,929
2020-10-05 $6.87 $7.19 $6.87 $7.15 $6.84 96,066
2020-10-02 $6.62 $6.80 $6.55 $6.75 $6.46 34,335
2020-10-01 $6.80 $6.83 $6.54 $6.79 $6.50 61,516
2020-09-30 $6.98 $7.26 $6.68 $6.75 $6.46 266,685
2020-09-29 $7.11 $7.12 $6.88 $6.99 $6.69 128,403
2020-09-28 $6.47 $7.06 $6.47 $7.06 $6.75 99,309
2020-09-25 $6.33 $6.47 $6.33 $6.42 $6.14 67,608
2020-09-24 $6.39 $6.56 $6.24 $6.29 $6.02 96,406
2020-09-23 $6.82 $6.82 $6.30 $6.34 $6.07 109,735
2020-09-22 $7.07 $7.12 $6.78 $6.82 $6.52 43,009
2020-09-21 $7.32 $7.32 $6.99 $7.05 $6.74 121,603
2020-09-18 $7.01 $7.38 $6.71 $7.34 $7.02 248,022
2020-09-17 $7.04 $7.04 $6.79 $6.90 $6.60 45,300
2020-09-16 $7.03 $7.22 $6.91 $7.10 $6.79 75,715
2020-09-15 $6.59 $7.14 $6.59 $7.00 $6.70 104,973
2020-09-14 $6.48 $6.68 $6.42 $6.58 $6.30 36,451
2020-09-11 $6.54 $6.57 $6.32 $6.35 $6.08 35,904
2020-09-10 $6.30 $6.59 $6.21 $6.52 $6.24 71,418
2020-09-09 $6.29 $6.39 $6.17 $6.26 $5.99 76,906
2020-09-08 $6.33 $6.44 $6.18 $6.20 $5.93 75,706
2020-09-04 $6.63 $6.65 $6.28 $6.46 $6.18 75,404
2020-09-03 $6.94 $6.94 $6.55 $6.63 $6.34 61,455
2020-09-02 $6.90 $6.95 $6.78 $6.95 $6.65 166,318
2020-09-01 $6.81 $6.92 $6.60 $6.90 $6.60 79,648
2020-08-31 $6.98 $6.98 $6.81 $6.86 $6.56 96,559
2020-08-28 $7.05 $7.05 $6.84 $6.99 $6.69 61,201
2020-08-27 $7.24 $7.26 $6.98 $7.00 $6.65 64,276
2020-08-26 $7.19 $7.20 $7.09 $7.16 $6.80 83,618
2020-08-25 $7.18 $7.20 $7.08 $7.20 $6.84 65,910
2020-08-24 $7.42 $7.45 $6.97 $7.09 $6.73 105,821
2020-08-21 $6.95 $7.29 $6.84 $7.25 $6.89 234,707
2020-08-20 $7.25 $7.25 $6.86 $6.98 $6.63 118,125
2020-08-19 $6.80 $6.89 $6.69 $6.80 $6.46 83,431
2020-08-18 $6.66 $6.95 $6.57 $6.80 $6.46 97,111
2020-08-17 $6.59 $6.71 $6.41 $6.65 $6.32 53,914
2020-08-14 $6.72 $6.80 $6.47 $6.57 $6.24 70,715
2020-08-13 $6.70 $6.86 $6.60 $6.78 $6.44 82,431
2020-08-12 $6.99 $7.00 $6.68 $6.74 $6.40 80,128
2020-08-11 $6.95 $7.13 $6.81 $6.88 $6.54 141,176
2020-08-10 $6.72 $6.93 $6.13 $6.86 $6.52 94,380
2020-08-07 $6.40 $6.69 $6.13 $6.69 $6.36 95,386
2020-08-06 $6.25 $6.45 $6.22 $6.41 $6.09 62,969
2020-08-05 $6.18 $6.24 $6.10 $6.24 $5.93 69,611
2020-08-04 $5.97 $6.25 $5.85 $6.09 $5.79 64,799
2020-08-03 $5.91 $6.01 $5.86 $5.99 $5.69 72,295
2020-07-31 $5.96 $5.96 $5.76 $5.86 $5.57 96,980
2020-07-30 $5.99 $6.08 $5.92 $6.02 $5.72 48,140
2020-07-29 $5.99 $6.09 $5.92 $6.03 $5.73 62,820
2020-07-28 $5.86 $6.12 $5.86 $5.95 $5.65 94,448
2020-07-27 $5.90 $6.02 $5.82 $5.90 $5.60 43,684
2020-07-24 $5.95 $6.06 $5.91 $5.91 $5.61 93,401
2020-07-23 $6.12 $6.17 $5.89 $6.00 $5.70 68,687
2020-07-22 $6.18 $6.27 $6.07 $6.13 $5.82 78,506
2020-07-21 $6.02 $6.28 $6.02 $6.21 $5.90 146,309
2020-07-20 $5.98 $5.98 $5.80 $5.93 $5.63 61,701
2020-07-17 $5.93 $6.07 $5.84 $5.98 $5.68 65,581
2020-07-16 $5.97 $6.06 $5.82 $5.95 $5.65 193,185
2020-07-15 $5.97 $6.07 $5.81 $5.96 $5.66 207,781
2020-07-14 $5.54 $5.87 $5.54 $5.80 $5.51 116,213
2020-07-13 $5.53 $5.70 $5.42 $5.55 $5.27 181,886
2020-07-10 $5.61 $5.63 $5.33 $5.52 $5.24 143,701
2020-07-09 $5.77 $5.83 $5.55 $5.64 $5.36 272,344
2020-07-08 $5.84 $5.99 $5.65 $5.78 $5.49 115,667
2020-07-07 $6.15 $6.15 $5.83 $5.85 $5.56 106,530
2020-07-06 $6.20 $6.38 $6.03 $6.18 $5.87 126,362
2020-07-02 $6.34 $6.39 $6.15 $6.19 $5.88 131,106
2020-07-01 $6.49 $6.49 $6.12 $6.19 $5.88 117,353
2020-06-30 $6.47 $6.54 $6.14 $6.47 $6.15 162,551
2020-06-29 $6.29 $6.59 $6.22 $6.47 $6.15 129,719
2020-06-26 $6.75 $6.99 $6.02 $6.27 $5.96 3,061,131
2020-06-25 $6.24 $7.04 $6.24 $6.74 $6.40 363,761
2020-06-24 $6.78 $6.81 $6.17 $6.23 $5.92 183,345
2020-06-23 $6.54 $6.87 $6.49 $6.81 $6.47 210,987
2020-06-22 $6.32 $6.64 $6.32 $6.44 $6.12 134,505
2020-06-19 $6.39 $6.59 $6.22 $6.30 $5.98 172,598
2020-06-18 $6.57 $6.73 $6.33 $6.35 $6.03 247,695
2020-06-17 $6.84 $6.90 $6.59 $6.62 $6.29 68,165
2020-06-16 $6.40 $6.98 $6.39 $6.80 $6.46 203,504
2020-06-15 $5.94 $6.48 $5.94 $6.38 $6.06 142,668
2020-06-12 $5.84 $6.54 $5.84 $6.28 $5.97 145,282
2020-06-11 $6.30 $6.42 $5.88 $5.91 $5.61 91,278
2020-06-10 $6.47 $6.62 $6.30 $6.51 $6.18 81,784
2020-06-09 $6.39 $6.56 $6.31 $6.49 $6.17 67,278
2020-06-08 $6.45 $6.62 $6.40 $6.52 $6.19 136,676
2020-06-05 $6.55 $6.59 $6.35 $6.41 $6.09 81,971
2020-06-04 $6.44 $6.56 $6.30 $6.38 $6.06 56,163
2020-06-03 $6.53 $6.57 $6.36 $6.49 $6.17 61,975
2020-06-02 $6.38 $6.55 $6.23 $6.43 $6.11 56,482
2020-06-01 $6.20 $6.76 $6.09 $6.42 $6.10 137,340
2020-05-29 $6.03 $6.23 $5.97 $6.14 $5.83 186,703
2020-05-28 $6.25 $6.25 $6.03 $6.04 $5.74 110,897
2020-05-27 $6.08 $6.15 $5.91 $6.15 $5.84 119,209
2020-05-26 $6.05 $6.24 $5.90 $5.93 $5.63 94,485
2020-05-22 $5.94 $5.98 $5.75 $5.97 $5.67 58,708
2020-05-21 $6.03 $6.07 $5.89 $5.91 $5.61 60,397
2020-05-20 $5.90 $6.20 $5.90 $6.05 $5.75 79,434
2020-05-19 $6.06 $6.13 $5.81 $5.84 $5.55 112,291
2020-05-18 $5.80 $6.13 $5.80 $6.06 $5.76 120,699
2020-05-15 $5.72 $5.75 $5.58 $5.64 $5.36 49,384
2020-05-14 $5.51 $5.83 $5.45 $5.72 $5.43 148,389
2020-05-13 $6.12 $6.13 $5.45 $5.50 $5.22 131,508
2020-05-12 $6.16 $6.30 $6.09 $6.11 $5.80 160,086
2020-05-11 $6.09 $6.20 $5.94 $6.16 $5.85 145,664
2020-05-08 $6.06 $6.29 $6.05 $6.11 $5.80 122,646
2020-05-07 $5.70 $6.05 $5.64 $6.05 $5.75 151,909
2020-05-06 $6.12 $6.12 $5.56 $5.63 $5.35 104,303
2020-05-05 $5.75 $6.29 $5.68 $6.16 $5.85 182,837
2020-05-04 $5.66 $5.99 $5.47 $5.91 $5.61 195,204
2020-05-01 $6.08 $6.14 $5.90 $6.03 $5.73 104,881
2020-04-30 $6.14 $6.23 $5.91 $6.20 $5.84 137,357
2020-04-29 $6.27 $6.28 $6.04 $6.17 $5.81 168,258
2020-04-28 $5.83 $6.34 $5.81 $6.11 $5.76 227,801
2020-04-27 $5.84 $6.00 $5.65 $5.75 $5.42 198,727
2020-04-24 $5.80 $5.92 $5.46 $5.77 $5.44 273,820
2020-04-23 $5.79 $6.09 $5.28 $5.90 $5.56 217,456
2020-04-22 $5.30 $5.59 $5.24 $5.29 $4.98 66,841
2020-04-21 $5.21 $5.69 $5.09 $5.34 $5.03 191,528
2020-04-20 $5.21 $5.47 $5.11 $5.28 $4.97 123,352
2020-04-17 $5.59 $5.62 $5.33 $5.42 $5.11 157,993
2020-04-16 $5.39 $5.75 $5.19 $5.42 $5.11 272,064
2020-04-15 $4.36 $5.95 $4.16 $5.44 $5.13 1,540,304
2020-04-14 $4.33 $4.40 $4.17 $4.38 $4.13 60,084
2020-04-13 $4.12 $4.34 $3.88 $4.22 $3.98 115,666
2020-04-09 $3.86 $4.36 $3.83 $4.30 $4.05 107,050
2020-04-08 $3.61 $3.79 $3.54 $3.77 $3.55 75,973
2020-04-07 $3.69 $3.70 $3.42 $3.52 $3.32 102,201
2020-04-06 $3.67 $3.70 $3.59 $3.62 $3.41 56,336
2020-04-03 $3.69 $3.69 $3.42 $3.57 $3.36 352,298
2020-04-02 $3.60 $3.77 $3.53 $3.68 $3.47 74,664
2020-04-01 $3.62 $3.73 $3.51 $3.51 $3.31 90,652
2020-03-31 $3.64 $3.88 $3.64 $3.78 $3.56 77,382
2020-03-30 $3.72 $3.87 $3.55 $3.60 $3.39 85,107
2020-03-27 $3.49 $3.87 $3.39 $3.69 $3.48 161,122
2020-03-26 $3.26 $3.71 $3.24 $3.51 $3.31 156,705
2020-03-25 $3.10 $3.48 $3.00 $3.19 $3.01 147,981
2020-03-24 $2.96 $3.19 $2.95 $3.07 $2.89 142,950
2020-03-23 $2.90 $3.12 $2.61 $2.78 $2.62 201,685
2020-03-20 $2.83 $3.29 $2.78 $2.79 $2.63 203,312
2020-03-19 $2.50 $2.86 $2.50 $2.77 $2.61 195,515
2020-03-18 $2.82 $2.89 $2.50 $2.59 $2.44 218,511
2020-03-17 $2.89 $3.14 $2.57 $2.96 $2.79 208,301
2020-03-16 $3.69 $3.76 $2.70 $2.85 $2.69 223,611
2020-03-13 $4.39 $5.30 $4.09 $4.09 $3.85 95,086
2020-03-12 $4.76 $4.88 $4.12 $4.25 $4.00 104,104
2020-03-11 $5.19 $5.29 $4.98 $5.00 $4.71 80,272
2020-03-10 $5.30 $5.41 $5.05 $5.27 $4.96 100,096
2020-03-09 $5.66 $5.73 $3.95 $5.21 $4.91 107,636
2020-03-06 $6.11 $6.18 $5.92 $5.96 $5.62 84,264
2020-03-05 $6.46 $6.51 $6.24 $6.28 $5.92 101,138
2020-03-04 $6.47 $6.58 $6.39 $6.57 $6.19 69,551
2020-03-03 $6.65 $6.81 $6.33 $6.43 $6.06 78,552
2020-03-02 $6.66 $6.83 $6.46 $6.67 $6.28 79,800
2020-02-28 $6.06 $6.70 $6.01 $6.64 $6.26 229,228
2020-02-27 $6.71 $6.71 $6.03 $6.36 $5.99 226,757
2020-02-26 $6.66 $6.77 $6.41 $6.49 $6.11 195,273
2020-02-25 $6.94 $7.05 $6.50 $6.65 $6.27 214,081
2020-02-24 $7.17 $7.25 $6.87 $6.89 $6.49 123,760
2020-02-21 $7.22 $7.30 $7.08 $7.28 $6.86 120,454
2020-02-20 $7.08 $7.28 $7.08 $7.21 $6.79 139,653
2020-02-19 $6.80 $7.19 $6.80 $7.05 $6.64 158,410
2020-02-18 $6.72 $6.90 $6.60 $6.86 $6.46 135,564
2020-02-14 $6.90 $6.98 $6.83 $6.84 $6.44 112,234
2020-02-13 $6.91 $6.98 $6.73 $6.97 $6.52 108,536
2020-02-12 $6.93 $6.98 $6.75 $6.92 $6.47 125,112
2020-02-11 $6.56 $6.91 $6.56 $6.88 $6.43 221,074
2020-02-10 $6.84 $6.89 $6.45 $6.56 $6.14 109,596
2020-02-07 $6.94 $6.98 $6.72 $6.81 $6.37 130,992
2020-02-06 $6.74 $6.98 $6.72 $6.88 $6.43 219,766
2020-02-05 $6.50 $6.72 $6.00 $6.66 $6.23 206,499
2020-02-04 $6.52 $6.60 $6.41 $6.51 $6.09 103,542
2020-02-03 $6.65 $6.66 $6.24 $6.50 $6.08 128,761
2020-01-31 $6.42 $6.70 $6.25 $6.65 $6.22 110,534
2020-01-30 $6.55 $6.63 $6.33 $6.46 $6.04 54,605
2020-01-29 $6.56 $6.85 $6.55 $6.59 $6.16 93,293
2020-01-28 $6.48 $6.67 $6.47 $6.58 $6.15 240,736
2020-01-27 $6.56 $6.75 $6.45 $6.46 $6.04 66,805
2020-01-24 $6.67 $6.67 $6.46 $6.57 $6.14 170,162
2020-01-23 $6.51 $6.67 $6.43 $6.63 $6.20 170,512
2020-01-22 $6.37 $6.50 $6.34 $6.45 $6.03 86,932
2020-01-21 $6.26 $6.50 $6.26 $6.34 $5.93 48,717
2020-01-17 $6.33 $6.33 $6.21 $6.29 $5.88 74,533
2020-01-16 $6.33 $6.34 $6.26 $6.28 $5.87 68,489
2020-01-15 $6.20 $6.34 $6.20 $6.30 $5.89 94,476
2020-01-14 $6.06 $6.26 $6.06 $6.21 $5.81 57,403
2020-01-13 $5.99 $6.25 $5.99 $6.05 $5.66 251,829
2020-01-10 $6.23 $6.31 $5.96 $6.03 $5.64 130,666
2020-01-09 $6.35 $6.52 $6.20 $6.20 $5.80 55,792
2020-01-08 $6.46 $6.62 $6.35 $6.35 $5.94 61,858
2020-01-07 $6.29 $6.47 $6.21 $6.43 $6.01 51,788
2020-01-06 $6.08 $6.37 $6.08 $6.26 $5.85 109,028
2020-01-03 $6.00 $6.15 $6.00 $6.12 $5.72 24,710
2020-01-02 $6.05 $6.19 $6.00 $6.09 $5.70 68,925
2019-12-31 $6.01 $6.18 $6.01 $6.05 $5.66 49,020
2019-12-30 $6.12 $6.15 $6.00 $6.01 $5.62 53,006
2019-12-27 $6.12 $6.18 $6.06 $6.08 $5.69 30,720
2019-12-26 $6.18 $6.18 $6.10 $6.10 $5.71 28,496
2019-12-24 $6.10 $6.20 $6.10 $6.17 $5.77 6,173
2019-12-23 $6.00 $6.21 $5.88 $6.09 $5.70 51,845
2019-12-20 $6.21 $6.21 $5.90 $5.96 $5.57 201,537
2019-12-19 $5.98 $6.25 $5.98 $6.18 $5.78 70,881
2019-12-18 $6.00 $6.02 $5.87 $5.94 $5.56 48,748
2019-12-17 $6.05 $6.14 $5.98 $6.02 $5.63 78,923
2019-12-16 $6.40 $6.46 $6.04 $6.08 $5.69 100,330
2019-12-13 $6.08 $6.35 $6.03 $6.30 $5.89 95,197
2019-12-12 $6.06 $6.13 $5.97 $6.07 $5.68 77,285
2019-12-11 $6.00 $6.06 $5.91 $6.03 $5.64 51,425
2019-12-10 $6.19 $6.19 $5.92 $5.95 $5.56 45,731
2019-12-09 $6.15 $6.26 $6.11 $6.15 $5.75 152,636
2019-12-06 $5.96 $6.21 $5.96 $6.09 $5.70 117,136
2019-12-05 $5.82 $6.00 $5.81 $5.96 $5.57 95,958
2019-12-04 $5.69 $5.85 $5.66 $5.82 $5.44 87,209
2019-12-03 $5.51 $5.75 $5.50 $5.69 $5.32 131,558
2019-12-02 $5.49 $5.55 $5.44 $5.55 $5.19 59,740
2019-11-29 $5.45 $5.50 $5.39 $5.43 $5.08 24,204
2019-11-27 $5.49 $5.50 $5.36 $5.45 $5.10 22,976
2019-11-26 $5.46 $5.50 $5.40 $5.46 $5.11 32,549
2019-11-25 $5.26 $5.45 $5.26 $5.42 $5.07 37,156
2019-11-22 $5.33 $5.42 $5.30 $5.32 $4.98 16,013
2019-11-21 $5.34 $5.41 $5.24 $5.36 $5.01 29,050
2019-11-20 $5.30 $5.50 $5.29 $5.37 $5.02 69,122
2019-11-19 $5.31 $5.38 $5.28 $5.29 $4.95 23,737
2019-11-18 $5.25 $5.36 $5.25 $5.32 $4.98 34,882
2019-11-15 $5.45 $5.45 $5.20 $5.24 $4.90 31,676
2019-11-14 $5.49 $5.54 $5.39 $5.43 $5.03 36,569
2019-11-13 $5.25 $5.49 $5.25 $5.47 $5.07 54,291
2019-11-12 $5.55 $5.65 $5.31 $5.36 $4.97 60,278
2019-11-11 $5.46 $5.55 $5.41 $5.55 $5.14 37,904
2019-11-08 $5.58 $5.58 $5.36 $5.42 $5.02 56,177
2019-11-07 $5.68 $5.68 $5.50 $5.54 $5.13 90,101
2019-11-06 $5.28 $5.59 $5.14 $5.55 $5.14 237,809
2019-11-05 $5.29 $5.31 $5.19 $5.22 $4.84 21,166
2019-11-04 $5.20 $5.33 $5.18 $5.32 $4.93 47,188
2019-11-01 $5.25 $5.33 $5.19 $5.21 $4.83 37,074
2019-10-31 $5.05 $5.19 $5.03 $5.19 $4.81 54,401
2019-10-30 $5.12 $5.19 $5.03 $5.06 $4.69 34,855
2019-10-29 $5.20 $5.31 $5.12 $5.12 $4.74 18,888
2019-10-28 $5.27 $5.33 $5.18 $5.21 $4.83 23,584
2019-10-25 $5.06 $5.30 $5.05 $5.23 $4.85 51,596
2019-10-24 $5.09 $5.10 $5.00 $5.06 $4.69 73,430
2019-10-23 $5.17 $5.35 $5.06 $5.07 $4.70 79,368
2019-10-22 $5.40 $5.43 $5.19 $5.19 $4.81 52,744
2019-10-21 $5.42 $5.47 $5.33 $5.39 $4.99 65,432
2019-10-18 $5.43 $5.50 $5.30 $5.37 $4.97 52,399
2019-10-17 $5.17 $5.45 $5.15 $5.40 $5.00 120,430
2019-10-16 $5.12 $5.20 $5.06 $5.19 $4.81 32,000
2019-10-15 $5.15 $5.17 $5.13 $5.15 $4.77 7,080
2019-10-14 $5.14 $5.19 $5.09 $5.13 $4.75 55,915
2019-10-11 $5.11 $5.27 $5.10 $5.12 $4.74 46,979
2019-10-10 $5.15 $5.24 $5.06 $5.06 $4.69 51,369
2019-10-09 $4.97 $5.22 $4.95 $5.11 $4.73 62,676
2019-10-08 $5.02 $5.07 $4.96 $4.97 $4.60 30,428
2019-10-07 $5.00 $5.07 $4.95 $5.03 $4.66 65,615
2019-10-04 $4.98 $5.04 $4.97 $5.02 $4.65 39,841
2019-10-03 $4.85 $5.03 $4.85 $4.97 $4.60 88,097
2019-10-02 $4.95 $4.97 $4.80 $4.90 $4.54 125,693
2019-10-01 $5.22 $5.37 $4.99 $5.01 $4.64 62,187
2019-09-30 $5.07 $5.28 $5.00 $5.22 $4.84 99,898
2019-09-27 $4.95 $5.13 $4.90 $5.02 $4.65 59,554
2019-09-26 $5.10 $5.17 $4.89 $4.89 $4.53 37,150
2019-09-25 $4.85 $5.06 $4.85 $5.00 $4.63 32,753
2019-09-24 $5.22 $5.43 $4.89 $4.89 $4.53 322,315
2019-09-23 $4.99 $5.22 $4.97 $5.15 $4.77 66,054
2019-09-20 $4.92 $5.06 $4.92 $4.96 $4.60 58,434
2019-09-19 $4.88 $5.11 $4.84 $5.03 $4.66 47,500
2019-09-18 $5.00 $5.03 $4.87 $4.90 $4.54 37,669
2019-09-17 $4.88 $5.04 $4.87 $4.96 $4.60 89,132
2019-09-16 $4.76 $5.09 $4.69 $4.84 $4.48 107,445
2019-09-13 $4.65 $4.82 $4.65 $4.73 $4.38 83,427
2019-09-12 $4.65 $4.72 $4.53 $4.60 $4.26 207,856
2019-09-11 $4.58 $4.68 $4.53 $4.60 $4.26 39,094
2019-09-10 $4.63 $4.80 $4.33 $4.61 $4.27 161,425
2019-09-09 $4.50 $4.58 $4.33 $4.55 $4.22 322,348
2019-09-06 $4.49 $4.66 $4.45 $4.55 $4.22 66,913
2019-09-05 $4.60 $4.88 $4.59 $4.66 $4.32 95,529
2019-09-04 $4.50 $4.72 $4.47 $4.60 $4.26 62,537
2019-09-03 $4.33 $4.52 $4.32 $4.47 $4.14 39,789
2019-08-30 $4.43 $4.67 $4.26 $4.47 $4.14 72,703
2019-08-29 $4.46 $4.67 $4.30 $4.33 $3.97 82,782
2019-08-28 $4.11 $4.97 $4.11 $4.37 $4.00 174,989
2019-08-27 $4.22 $4.32 $4.06 $4.15 $3.80 32,144
2019-08-26 $4.25 $4.37 $4.16 $4.26 $3.90 59,034
2019-08-23 $4.08 $4.45 $4.08 $4.16 $3.81 32,232
2019-08-22 $4.04 $4.38 $3.97 $4.22 $3.87 173,518
2019-08-21 $3.86 $4.03 $3.74 $3.83 $3.51 66,056
2019-08-20 $4.00 $4.03 $3.90 $3.93 $3.60 31,082
2019-08-19 $4.00 $4.22 $3.88 $3.93 $3.60 25,269
2019-08-16 $3.87 $4.03 $3.84 $3.92 $3.59 28,098
2019-08-15 $4.01 $4.01 $3.88 $3.90 $3.57 20,489
2019-08-14 $4.25 $4.25 $3.91 $3.93 $3.60 9,989
2019-08-13 $4.28 $4.28 $3.97 $4.08 $3.74 30,469
2019-08-12 $4.12 $4.27 $4.05 $4.12 $3.77 9,091
2019-08-09 $4.38 $4.42 $4.03 $4.10 $3.76 30,822
2019-08-08 $4.09 $4.30 $4.03 $4.18 $3.83 39,858
2019-08-07 $4.11 $4.12 $3.83 $4.00 $3.66 55,298
2019-08-06 $4.07 $4.17 $4.02 $4.03 $3.69 63,254
2019-08-05 $4.23 $4.25 $4.00 $4.04 $3.70 60,572
2019-08-02 $4.05 $4.11 $3.97 $4.10 $3.76 42,016
2019-08-01 $3.95 $4.60 $3.89 $4.03 $3.69 108,116
2019-07-31 $3.93 $4.12 $3.71 $3.96 $3.63 58,902
2019-07-30 $3.82 $3.99 $3.76 $3.95 $3.62 37,641
2019-07-29 $3.74 $3.87 $3.67 $3.69 $3.38 84,933
2019-07-26 $3.92 $3.96 $3.75 $3.75 $3.44 69,766
2019-07-25 $3.98 $4.01 $3.85 $3.90 $3.57 30,667
2019-07-24 $3.91 $3.96 $3.84 $3.95 $3.62 25,721
2019-07-23 $3.85 $4.04 $3.81 $3.84 $3.52 77,205
2019-07-22 $3.80 $4.00 $3.80 $3.84 $3.52 43,669
2019-07-19 $3.84 $4.10 $3.81 $3.83 $3.51 53,149
2019-07-18 $3.85 $3.94 $3.80 $3.81 $3.49 38,948
2019-07-17 $3.91 $3.99 $3.85 $3.85 $3.53 66,709
2019-07-16 $4.06 $4.09 $3.90 $3.91 $3.58 88,908
2019-07-15 $4.07 $4.12 $4.04 $4.06 $3.72 20,075
2019-07-12 $4.07 $4.16 $4.05 $4.05 $3.71 82,960
2019-07-11 $3.95 $4.23 $3.95 $4.06 $3.72 39,929
2019-07-10 $4.03 $4.12 $3.90 $3.96 $3.63 90,411
2019-07-09 $3.99 $4.03 $3.95 $3.98 $3.65 26,174
2019-07-08 $4.04 $4.15 $3.95 $3.97 $3.64 38,275
2019-07-05 $3.92 $4.14 $3.92 $4.07 $3.73 67,982
2019-07-03 $3.79 $3.95 $3.79 $3.92 $3.59 54,164
2019-07-02 $3.58 $3.81 $3.58 $3.77 $3.45 61,244
2019-07-01 $3.71 $3.75 $3.62 $3.63 $3.33 48,086
2019-06-28 $3.58 $3.71 $3.58 $3.65 $3.34 119,176
2019-06-27 $3.54 $3.60 $3.48 $3.56 $3.26 592,811
2019-06-26 $3.76 $3.76 $3.29 $3.51 $3.22 214,900
2019-06-25 $3.67 $3.76 $3.45 $3.46 $3.17 271,144
2019-06-24 $3.61 $3.72 $3.60 $3.67 $3.36 48,281
2019-06-21 $3.63 $3.70 $3.60 $3.62 $3.32 75,604
2019-06-20 $3.66 $3.74 $3.62 $3.65 $3.34 25,738
2019-06-19 $3.66 $3.70 $3.61 $3.62 $3.32 23,932
2019-06-18 $3.62 $3.68 $3.60 $3.66 $3.35 159,927
2019-06-17 $3.67 $3.74 $3.60 $3.60 $3.30 26,698
2019-06-14 $3.64 $3.75 $3.64 $3.72 $3.41 21,368
2019-06-13 $3.68 $3.77 $3.64 $3.66 $3.35 193,845
2019-06-12 $3.73 $3.73 $3.65 $3.67 $3.36 20,414
2019-06-11 $3.72 $3.75 $3.65 $3.67 $3.36 43,526
2019-06-10 $3.68 $3.72 $3.66 $3.68 $3.37 11,992
2019-06-07 $3.69 $3.73 $3.65 $3.69 $3.38 58,719
2019-06-06 $3.61 $3.70 $3.59 $3.64 $3.33 55,067
2019-06-05 $3.65 $3.65 $3.58 $3.61 $3.31 10,575
2019-06-04 $3.60 $3.60 $3.57 $3.58 $3.28 76,145
2019-06-03 $3.53 $3.60 $3.53 $3.58 $3.28 36,012
2019-05-31 $3.55 $3.57 $3.53 $3.54 $3.24 31,101
2019-05-30 $3.57 $3.61 $3.54 $3.56 $3.26 24,298
2019-05-29 $3.56 $3.57 $3.52 $3.53 $3.23 21,029
2019-05-28 $3.55 $3.60 $3.53 $3.55 $3.25 39,413
2019-05-24 $3.55 $3.61 $3.50 $3.54 $3.24 39,221
2019-05-23 $3.61 $3.61 $3.50 $3.60 $3.30 75,248
2019-05-22 $3.60 $3.68 $3.54 $3.61 $3.31 42,909
2019-05-21 $3.45 $3.58 $3.44 $3.57 $3.27 36,194
2019-05-20 $3.35 $3.46 $3.35 $3.45 $3.16 97,677
2019-05-17 $3.39 $3.45 $3.35 $3.45 $3.16 15,889
2019-05-16 $3.42 $3.42 $3.35 $3.38 $3.10 93,003
2019-05-15 $3.35 $3.45 $3.35 $3.42 $3.13 89,978
2019-05-14 $3.37 $3.41 $3.30 $3.37 $3.09 135,998
2019-05-13 $3.52 $3.52 $3.30 $3.34 $3.06 40,899
2019-05-10 $3.51 $3.54 $3.47 $3.52 $3.22 47,736
2019-05-09 $3.50 $3.50 $3.47 $3.50 $3.21 29,798
2019-05-08 $3.45 $3.61 $3.45 $3.47 $3.18 27,504
2019-05-07 $3.49 $3.53 $3.40 $3.45 $3.16 20,066
2019-05-06 $3.46 $3.52 $3.40 $3.49 $3.20 52,536
2019-05-03 $3.47 $3.53 $3.46 $3.53 $3.23 23,629
2019-05-02 $3.47 $3.52 $3.42 $3.48 $3.14 20,450
2019-05-01 $3.44 $3.46 $3.38 $3.42 $3.09 53,683
2019-04-30 $3.43 $3.44 $3.38 $3.40 $3.07 46,348
2019-04-29 $3.29 $3.45 $3.25 $3.40 $3.07 84,530
2019-04-26 $3.26 $3.38 $3.20 $3.29 $2.97 82,269
2019-04-25 $3.21 $3.33 $3.08 $3.29 $2.97 104,142
2019-04-24 $3.50 $3.50 $3.19 $3.24 $2.93 71,170
2019-04-23 $3.46 $3.54 $3.44 $3.47 $3.13 43,652
2019-04-22 $3.55 $3.65 $3.43 $3.48 $3.14 40,238
2019-04-18 $3.25 $3.53 $3.22 $3.52 $3.18 91,219
2019-04-17 $3.12 $3.24 $3.03 $3.22 $2.91 110,319
2019-04-16 $3.11 $3.19 $3.08 $3.13 $2.83 55,712
2019-04-15 $3.04 $3.10 $3.04 $3.10 $2.80 38,532
2019-04-12 $2.97 $3.08 $2.95 $3.03 $2.74 48,252
2019-04-11 $3.00 $3.01 $2.90 $3.00 $2.71 76,634
2019-04-10 $2.99 $3.02 $2.99 $2.99 $2.70 12,690
2019-04-09 $2.99 $3.01 $2.96 $3.01 $2.72 55,645
2019-04-08 $3.05 $3.08 $3.00 $3.00 $2.71 16,668
2019-04-05 $2.94 $3.06 $2.91 $3.04 $2.75 107,644
2019-04-04 $2.80 $2.94 $2.76 $2.91 $2.63 64,421
2019-04-03 $2.60 $2.84 $2.60 $2.80 $2.53 507,362
2019-04-02 $2.62 $2.64 $2.58 $2.59 $2.34 187,352
2019-04-01 $2.67 $2.70 $2.57 $2.60 $2.35 113,940
2019-03-29 $2.52 $2.67 $2.49 $2.63 $2.38 262,874
2019-03-28 $2.53 $2.54 $2.48 $2.53 $2.29 226,521
2019-03-27 $2.52 $2.64 $2.50 $2.51 $2.27 82,442
2019-03-26 $2.63 $2.72 $2.52 $2.54 $2.29 103,310
2019-03-25 $2.74 $2.74 $2.55 $2.60 $2.35 117,221
2019-03-22 $2.75 $2.79 $2.68 $2.72 $2.46 84,672
2019-03-21 $2.84 $2.86 $2.75 $2.77 $2.50 45,542
2019-03-20 $2.80 $2.90 $2.75 $2.81 $2.54 97,700
2019-03-19 $2.86 $2.86 $2.75 $2.79 $2.52 53,353
2019-03-18 $2.89 $2.89 $2.79 $2.81 $2.54 80,394
2019-03-15 $2.96 $2.96 $2.84 $2.89 $2.61 94,292
2019-03-14 $2.98 $3.05 $2.91 $2.93 $2.65 37,446
2019-03-13 $3.00 $3.00 $2.94 $2.98 $2.69 90,662
2019-03-12 $3.03 $3.03 $2.95 $2.98 $2.69 44,101
2019-03-11 $3.05 $3.06 $2.97 $3.04 $2.75 43,841
2019-03-08 $2.93 $3.06 $2.88 $3.04 $2.75 59,807
2019-03-07 $3.14 $3.14 $2.91 $2.93 $2.65 65,567
2019-03-06 $3.05 $3.08 $2.94 $2.96 $2.67 66,956
2019-03-05 $3.08 $3.08 $2.97 $3.02 $2.73 89,456
2019-03-04 $3.23 $3.23 $3.07 $3.10 $2.80 49,579
2019-03-01 $3.33 $3.35 $3.16 $3.19 $2.88 47,126
2019-02-28 $3.47 $3.47 $3.34 $3.36 $3.04 35,906
2019-02-27 $3.39 $3.47 $3.37 $3.47 $3.13 18,131
2019-02-26 $3.47 $3.48 $3.40 $3.43 $3.10 27,752
2019-02-25 $3.39 $3.50 $3.36 $3.46 $3.13 57,642
2019-02-22 $3.33 $3.42 $3.33 $3.36 $3.04 50,127
2019-02-21 $3.29 $3.38 $3.25 $3.25 $2.94 38,910
2019-02-20 $3.32 $3.32 $3.21 $3.27 $2.95 75,626
2019-02-19 $3.16 $3.33 $3.10 $3.33 $3.01 233,768
2019-02-15 $3.15 $3.20 $3.13 $3.13 $2.83 52,273
2019-02-14 $3.19 $3.21 $3.15 $3.15 $2.85 26,745
2019-02-13 $3.25 $3.27 $3.15 $3.17 $2.86 21,400
2019-02-12 $3.24 $3.29 $3.17 $3.18 $2.87 26,548
2019-02-11 $3.20 $3.25 $3.15 $3.18 $2.87 42,831
2019-02-08 $3.24 $3.28 $3.15 $3.21 $2.90 42,380
2019-02-07 $3.19 $3.28 $3.19 $3.24 $2.93 31,162
2019-02-06 $3.13 $3.36 $3.13 $3.26 $2.95 54,596
2019-02-05 $3.20 $3.23 $3.13 $3.13 $2.83 62,949
2019-02-04 $3.18 $3.26 $3.13 $3.20 $2.89 29,248
2019-02-01 $3.26 $3.32 $3.20 $3.20 $2.89 68,007
2019-01-31 $3.19 $3.33 $3.17 $3.27 $2.91 38,696
2019-01-30 $3.25 $3.28 $3.16 $3.17 $2.82 45,841
2019-01-29 $3.30 $3.30 $3.16 $3.22 $2.86 60,195
2019-01-28 $3.23 $3.35 $3.20 $3.23 $2.87 41,481
2019-01-25 $3.29 $3.35 $3.20 $3.32 $2.95 92,102
2019-01-24 $3.19 $3.29 $3.19 $3.29 $2.93 51,528
2019-01-23 $3.45 $3.48 $3.10 $3.19 $2.84 139,429
2019-01-22 $3.66 $3.83 $3.62 $3.76 $3.34 32,075
2019-01-18 $3.74 $3.78 $3.62 $3.66 $3.26 45,020
2019-01-17 $3.65 $3.76 $3.60 $3.70 $3.29 18,863
2019-01-16 $3.74 $3.80 $3.66 $3.71 $3.30 18,650
2019-01-15 $3.52 $3.77 $3.50 $3.73 $3.32 43,071
2019-01-14 $3.54 $3.65 $3.48 $3.51 $3.12 14,647
2019-01-11 $3.71 $3.88 $3.53 $3.53 $3.14 53,862
2019-01-10 $3.78 $3.84 $3.75 $3.75 $3.34 12,124
2019-01-09 $3.79 $3.89 $3.75 $3.80 $3.38 34,074
2019-01-08 $3.82 $3.95 $3.72 $3.77 $3.35 20,924
2019-01-07 $3.64 $3.86 $3.50 $3.86 $3.43 34,913
2019-01-04 $3.79 $3.79 $3.57 $3.62 $3.22 63,445
2019-01-03 $3.66 $3.66 $3.48 $3.53 $3.14 70,446
2019-01-02 $3.19 $3.68 $3.19 $3.67 $3.26 84,380
2018-12-31 $3.15 $3.35 $3.15 $3.17 $2.82 328,066
2018-12-28 $3.19 $3.25 $3.15 $3.15 $2.80 364,012
2018-12-27 $3.17 $3.25 $3.12 $3.21 $2.86 132,393
2018-12-26 $3.25 $3.28 $3.15 $3.20 $2.85 358,423
2018-12-24 $3.35 $3.43 $3.28 $3.28 $2.92 74,286
2018-12-21 $3.50 $3.61 $3.35 $3.44 $3.06 188,591
2018-12-20 $3.62 $3.77 $3.47 $3.50 $3.11 75,657
2018-12-19 $3.80 $3.84 $3.62 $3.69 $3.28 90,262
2018-12-18 $3.81 $3.97 $3.76 $3.79 $3.37 86,426
2018-12-17 $3.95 $4.00 $3.77 $3.80 $3.38 57,904
2018-12-14 $4.10 $4.17 $3.97 $3.99 $3.55 51,319
2018-12-13 $4.21 $4.21 $4.07 $4.11 $3.66 73,513
2018-12-12 $4.15 $4.24 $4.10 $4.12 $3.66 58,361
2018-12-11 $4.13 $4.21 $4.10 $4.11 $3.66 36,893
2018-12-10 $4.22 $4.31 $4.07 $4.13 $3.67 68,496
2018-12-07 $4.28 $4.41 $4.08 $4.19 $3.73 54,830
2018-12-06 $4.28 $4.32 $4.21 $4.28 $3.81 35,575
2018-12-04 $4.52 $4.56 $4.29 $4.36 $3.88 42,213
2018-12-03 $4.50 $4.62 $4.43 $4.57 $4.06 65,068
2018-11-30 $4.44 $4.46 $4.36 $4.41 $3.92 62,745
2018-11-29 $4.20 $4.54 $4.20 $4.45 $3.96 94,411
2018-11-28 $4.26 $4.31 $4.14 $4.25 $3.78 53,425
2018-11-27 $4.16 $4.29 $4.16 $4.22 $3.75 109,988
2018-11-26 $4.12 $4.19 $4.10 $4.15 $3.69 70,233
2018-11-23 $4.18 $4.22 $4.10 $4.10 $3.65 23,722
2018-11-21 $4.11 $4.25 $4.10 $4.17 $3.71 36,955
2018-11-20 $4.20 $4.27 $4.10 $4.12 $3.66 47,793
2018-11-19 $4.30 $4.31 $4.20 $4.24 $3.77 31,287
2018-11-16 $4.30 $4.50 $4.21 $4.29 $3.82 72,626
2018-11-15 $4.36 $4.54 $4.21 $4.51 $4.01 92,651
2018-11-14 $4.36 $4.48 $4.29 $4.39 $3.86 41,878
2018-11-13 $4.30 $4.43 $4.27 $4.37 $3.84 79,645
2018-11-12 $4.49 $4.60 $4.31 $4.31 $3.79 28,014
2018-11-09 $4.53 $4.53 $4.35 $4.44 $3.91 213,017
2018-11-08 $4.56 $4.60 $4.41 $4.46 $3.92 59,852
2018-11-07 $4.62 $4.80 $4.53 $4.57 $4.02 90,744
2018-11-06 $4.49 $4.67 $4.49 $4.63 $4.07 84,558
2018-11-05 $4.47 $4.48 $4.43 $4.44 $3.91 48,940
2018-11-02 $4.45 $4.55 $4.41 $4.45 $3.91 80,594
2018-11-01 $4.30 $4.42 $4.30 $4.40 $3.87 52,566
2018-10-31 $4.38 $4.38 $4.27 $4.32 $3.80 88,915
2018-10-30 $4.07 $4.28 $4.07 $4.27 $3.76 50,759
2018-10-29 $4.06 $4.23 $4.03 $4.07 $3.58 49,466
2018-10-26 $4.01 $4.09 $3.98 $4.04 $3.55 160,387
2018-10-25 $4.11 $4.21 $4.02 $4.04 $3.55 61,545
2018-10-24 $4.17 $4.17 $4.02 $4.09 $3.60 104,837
2018-10-23 $4.03 $4.35 $4.01 $4.18 $3.68 99,016
2018-10-22 $4.18 $4.18 $4.01 $4.03 $3.55 63,008
2018-10-19 $4.22 $4.26 $4.11 $4.18 $3.68 60,161
2018-10-18 $4.40 $4.40 $4.15 $4.23 $3.72 82,219
2018-10-17 $4.36 $4.53 $4.13 $4.42 $3.89 66,184
2018-10-16 $4.41 $4.50 $4.39 $4.47 $3.93 146,129
2018-10-15 $4.25 $4.42 $4.23 $4.38 $3.85 75,698
2018-10-12 $4.20 $4.28 $4.16 $4.25 $3.74 88,584
2018-10-11 $4.28 $4.47 $4.16 $4.18 $3.68 150,151
2018-10-10 $4.55 $4.55 $4.26 $4.28 $3.77 185,194
2018-10-09 $4.58 $4.64 $4.47 $4.51 $3.97 62,280
2018-10-08 $4.54 $4.63 $4.51 $4.57 $4.02 61,081
2018-10-05 $4.53 $4.61 $4.51 $4.53 $3.99 53,807
2018-10-04 $4.60 $4.64 $4.47 $4.58 $4.03 128,720
2018-10-03 $4.53 $4.70 $4.52 $4.58 $4.03 71,399
2018-10-02 $4.50 $4.55 $4.50 $4.52 $3.98 63,832
2018-10-01 $4.63 $4.63 $4.50 $4.51 $3.97 94,973
2018-09-28 $4.61 $4.66 $4.58 $4.60 $4.05 34,822
2018-09-27 $4.58 $4.70 $4.58 $4.61 $4.06 37,924
2018-09-26 $4.60 $4.66 $4.55 $4.60 $4.05 146,663
2018-09-25 $4.69 $4.70 $4.60 $4.60 $4.05 54,952
2018-09-24 $4.77 $4.85 $4.66 $4.67 $4.11 50,156
2018-09-21 $4.73 $4.90 $4.73 $4.76 $4.19 106,221
2018-09-20 $4.66 $4.80 $4.66 $4.75 $4.18 84,212
2018-09-19 $4.73 $4.83 $4.63 $4.67 $4.11 72,191
2018-09-18 $4.76 $4.82 $4.63 $4.70 $4.13 110,372
2018-09-17 $4.82 $4.93 $4.77 $4.77 $4.20 157,888
2018-09-14 $4.99 $5.04 $4.91 $4.92 $4.33 52,523
2018-09-13 $4.97 $5.05 $4.96 $5.00 $4.40 96,042
2018-09-12 $5.02 $5.03 $4.81 $4.95 $4.35 109,967
2018-09-11 $5.16 $5.20 $5.00 $5.03 $4.43 77,301
2018-09-10 $5.25 $5.28 $5.14 $5.20 $4.57 75,546
2018-09-07 $5.12 $5.24 $5.04 $5.18 $4.56 85,409
2018-09-06 $5.00 $5.17 $4.98 $5.13 $4.51 66,127
2018-09-05 $5.06 $5.07 $4.96 $5.01 $4.41 64,932
2018-09-04 $5.12 $5.15 $5.03 $5.07 $4.46 50,101
2018-08-31 $5.11 $5.22 $5.05 $5.17 $4.55 105,893
2018-08-30 $5.22 $5.22 $5.08 $5.11 $4.50 109,918
2018-08-29 $5.28 $5.28 $5.18 $5.21 $4.58 163,702
2018-08-28 $5.33 $5.37 $5.22 $5.24 $4.61 56,186
2018-08-27 $5.35 $5.44 $5.30 $5.33 $4.69 50,367
2018-08-24 $5.39 $5.48 $5.29 $5.37 $4.72 147,970
2018-08-23 $5.42 $5.59 $5.39 $5.40 $4.71 93,053
2018-08-22 $5.36 $5.59 $5.36 $5.40 $4.71 156,805
2018-08-21 $5.40 $5.49 $5.35 $5.39 $4.70 163,788
2018-08-20 $5.22 $5.42 $5.18 $5.33 $4.65 230,552
2018-08-17 $5.01 $5.32 $4.86 $5.15 $4.49 238,517
2018-08-16 $4.20 $5.09 $4.20 $4.94 $4.31 765,204
2018-08-15 $4.47 $4.53 $4.14 $4.20 $3.66 158,690
2018-08-14 $4.43 $4.60 $4.43 $4.50 $3.92 100,239
2018-08-13 $4.52 $4.52 $4.41 $4.45 $3.88 82,042
2018-08-10 $4.54 $4.60 $4.47 $4.52 $3.94 104,257
2018-08-09 $4.79 $4.83 $4.55 $4.57 $3.98 172,364
2018-08-08 $4.86 $4.89 $4.77 $4.81 $4.19 68,710
2018-08-07 $4.84 $4.92 $4.80 $4.87 $4.24 82,204
2018-08-06 $4.76 $4.90 $4.76 $4.85 $4.23 62,047
2018-08-03 $4.79 $4.86 $4.70 $4.77 $4.16 79,268
2018-08-02 $4.87 $4.87 $4.64 $4.80 $4.18 93,923
2018-08-01 $4.89 $4.91 $4.82 $4.91 $4.28 57,085
2018-07-31 $4.82 $4.97 $4.81 $4.89 $4.26 56,787
2018-07-30 $4.94 $4.99 $4.80 $4.82 $4.20 117,560
2018-07-27 $4.95 $4.98 $4.87 $4.88 $4.25 106,572
2018-07-26 $4.90 $4.99 $4.86 $4.90 $4.27 84,743
2018-07-25 $5.00 $5.09 $4.86 $4.91 $4.28 110,649
2018-07-24 $5.21 $5.26 $5.02 $5.03 $4.38 148,736
2018-07-23 $5.22 $5.28 $5.20 $5.20 $4.53 47,838
2018-07-20 $5.32 $5.35 $5.24 $5.25 $4.58 58,752
2018-07-19 $5.27 $5.41 $5.25 $5.32 $4.64 31,206
2018-07-18 $5.30 $5.32 $5.23 $5.29 $4.61 43,874
2018-07-17 $5.27 $5.33 $5.26 $5.30 $4.62 53,006
2018-07-16 $5.39 $5.39 $5.22 $5.30 $4.62 150,095
2018-07-13 $5.37 $5.50 $5.34 $5.38 $4.69 74,810
2018-07-12 $5.35 $5.42 $5.25 $5.36 $4.67 48,703
2018-07-11 $5.51 $5.54 $5.30 $5.32 $4.64 69,976
2018-07-10 $5.58 $5.64 $5.49 $5.58 $4.86 79,055
2018-07-09 $5.61 $5.67 $5.49 $5.58 $4.86 92,625
2018-07-06 $5.55 $5.69 $5.43 $5.62 $4.90 120,577
2018-07-05 $5.32 $5.59 $5.30 $5.54 $4.83 102,963
2018-07-03 $5.40 $5.53 $5.29 $5.30 $4.62 102,536
2018-07-02 $5.30 $5.47 $5.25 $5.41 $4.72 149,005
2018-06-29 $5.30 $5.44 $5.21 $5.34 $4.65 179,735
2018-06-28 $5.32 $5.36 $5.23 $5.28 $4.60 225,544
2018-06-27 $5.36 $5.56 $5.26 $5.33 $4.65 262,858
2018-06-26 $5.13 $5.48 $5.05 $5.39 $4.70 678,502
2018-06-25 $5.14 $5.22 $4.91 $5.13 $4.47 635,304
2018-06-22 $5.16 $5.25 $5.11 $5.12 $4.46 2,912,502
2018-06-21 $5.30 $5.34 $5.15 $5.15 $4.49 192,992
2018-06-20 $5.40 $5.43 $5.26 $5.29 $4.61 150,196
2018-06-19 $5.29 $5.48 $5.20 $5.41 $4.72 223,520
2018-06-18 $5.33 $5.39 $5.29 $5.34 $4.65 98,886
2018-06-15 $5.28 $5.40 $5.21 $5.35 $4.66 139,607
2018-06-14 $5.36 $5.40 $5.26 $5.32 $4.64 133,805
2018-06-13 $5.39 $5.45 $5.33 $5.36 $4.67 98,450
2018-06-12 $5.53 $5.55 $5.35 $5.41 $4.72 163,251
2018-06-11 $5.50 $5.54 $5.48 $5.51 $4.80 165,690
2018-06-08 $5.66 $5.70 $5.45 $5.49 $4.79 183,433
2018-06-07 $5.75 $5.76 $5.66 $5.67 $4.94 80,800
2018-06-06 $5.70 $5.80 $5.65 $5.73 $4.99 139,063
2018-06-05 $5.63 $5.76 $5.58 $5.72 $4.99 137,223
2018-06-04 $5.53 $5.82 $5.48 $5.65 $4.92 105,426
2018-06-01 $5.53 $5.55 $5.40 $5.52 $4.81 126,913
2018-05-31 $5.56 $5.66 $5.50 $5.50 $4.79 99,804
2018-05-30 $5.64 $5.67 $5.50 $5.55 $4.84 131,560
2018-05-29 $5.65 $5.72 $5.60 $5.63 $4.91 59,112
2018-05-25 $5.53 $5.66 $5.50 $5.65 $4.92 97,567
2018-05-24 $5.56 $5.58 $5.40 $5.56 $4.85 137,539
2018-05-23 $5.64 $5.66 $5.50 $5.55 $4.84 95,429
2018-05-22 $5.69 $5.74 $5.64 $5.65 $4.92 71,594
2018-05-21 $5.63 $5.75 $5.61 $5.70 $4.97 73,067
2018-05-18 $5.66 $5.75 $5.59 $5.60 $4.88 121,689
2018-05-17 $5.61 $5.79 $5.58 $5.64 $4.92 132,373
2018-05-16 $5.55 $5.67 $5.55 $5.60 $4.88 135,573
2018-05-15 $5.56 $5.61 $5.46 $5.56 $4.85 141,629
2018-05-14 $5.53 $5.58 $5.50 $5.55 $4.84 130,201
2018-05-11 $5.58 $5.62 $5.50 $5.53 $4.82 88,238
2018-05-10 $5.55 $5.71 $5.51 $5.54 $4.83 91,830
2018-05-09 $5.68 $5.72 $5.51 $5.53 $4.82 132,444
2018-05-08 $5.72 $5.78 $5.60 $5.69 $4.96 106,074
2018-05-07 $5.80 $5.85 $5.67 $5.71 $4.98 85,947
2018-05-04 $5.83 $5.91 $5.75 $5.79 $5.05 75,932
2018-05-03 $5.90 $5.92 $5.62 $5.82 $5.03 177,363
2018-05-02 $5.97 $6.08 $5.91 $5.91 $5.11 83,576
2018-05-01 $6.15 $6.18 $5.77 $5.99 $5.18 236,410
2018-04-30 $5.95 $6.19 $5.80 $6.13 $5.30 277,373
2018-04-27 $5.90 $6.09 $5.90 $5.95 $5.14 206,041
2018-04-26 $5.62 $6.00 $5.50 $5.90 $5.10 366,588
2018-04-25 $5.60 $5.74 $5.12 $5.65 $4.88 408,616
2018-04-24 $6.30 $6.31 $5.28 $5.44 $4.70 342,901
2018-04-23 $7.60 $7.63 $6.27 $6.30 $5.44 337,233
2018-04-20 $7.66 $7.78 $7.52 $7.65 $6.61 68,019
2018-04-19 $7.73 $7.80 $7.68 $7.69 $6.65 58,325
2018-04-18 $7.81 $7.92 $7.67 $7.81 $6.75 50,089
2018-04-17 $7.74 $7.86 $7.74 $7.81 $6.75 34,224
2018-04-16 $7.70 $7.78 $7.64 $7.71 $6.66 24,038
2018-04-13 $7.71 $7.75 $7.60 $7.68 $6.64 31,975
2018-04-12 $7.65 $7.78 $7.65 $7.69 $6.65 32,340
2018-04-11 $7.61 $7.92 $7.59 $7.65 $6.61 28,246
2018-04-10 $7.59 $7.68 $7.53 $7.65 $6.61 39,019
2018-04-09 $7.67 $7.71 $7.52 $7.52 $6.50 44,648
2018-04-06 $7.78 $7.87 $7.60 $7.65 $6.61 58,561
2018-04-05 $7.87 $7.91 $7.77 $7.85 $6.78 40,327
2018-04-04 $7.79 $7.93 $7.79 $7.85 $6.78 58,392
2018-04-03 $7.84 $7.92 $7.76 $7.87 $6.80 54,134
2018-04-02 $8.09 $8.11 $7.73 $7.79 $6.73 46,850
2018-03-29 $8.10 $8.33 $8.04 $8.11 $7.01 80,803
2018-03-28 $7.90 $8.10 $7.67 $8.07 $6.97 120,818
2018-03-27 $7.81 $8.06 $7.80 $7.92 $6.84 109,661
2018-03-26 $7.94 $7.94 $7.68 $7.79 $6.73 84,066
2018-03-23 $7.89 $8.01 $7.79 $7.81 $6.75 93,899
2018-03-22 $7.83 $8.00 $7.83 $7.88 $6.81 79,106
2018-03-21 $7.98 $8.04 $7.84 $7.90 $6.83 71,278
2018-03-20 $7.84 $8.00 $7.60 $7.92 $6.84 57,277
2018-03-19 $7.87 $7.90 $7.59 $7.83 $6.77 80,648
2018-03-16 $7.77 $7.89 $7.74 $7.86 $6.79 113,033
2018-03-15 $7.90 $7.95 $7.63 $7.80 $6.74 51,220
2018-03-14 $8.13 $8.13 $7.87 $7.90 $6.83 28,464
2018-03-13 $8.15 $8.34 $8.07 $8.10 $7.00 31,021
2018-03-12 $8.22 $8.34 $8.07 $8.10 $7.00 29,177
2018-03-09 $7.97 $8.22 $7.78 $8.22 $7.10 47,757
2018-03-08 $8.05 $8.07 $7.81 $7.92 $6.84 74,484
2018-03-07 $7.65 $8.11 $7.63 $8.05 $6.96 57,503
2018-03-06 $7.76 $7.78 $7.63 $7.73 $6.68 54,889
2018-03-05 $7.71 $7.91 $7.54 $7.74 $6.69 80,073
2018-03-02 $7.80 $7.86 $7.42 $7.79 $6.73 90,620
2018-03-01 $7.79 $7.94 $7.74 $7.81 $6.75 69,388
2018-02-28 $8.08 $8.21 $7.78 $7.81 $6.75 185,711
2018-02-27 $8.30 $8.35 $8.05 $8.08 $6.98 52,051
2018-02-26 $8.33 $8.40 $8.15 $8.27 $7.15 60,114
2018-02-23 $8.21 $8.34 $8.08 $8.32 $7.19 55,391
2018-02-22 $8.31 $8.38 $8.19 $8.20 $7.09 44,512
2018-02-21 $8.23 $8.49 $8.20 $8.28 $7.16 70,369
2018-02-20 $8.41 $8.47 $8.19 $8.21 $7.09 52,666
2018-02-16 $8.37 $8.58 $8.35 $8.46 $7.31 55,762
2018-02-15 $8.62 $8.62 $8.33 $8.40 $7.26 86,006
2018-02-14 $8.44 $8.66 $8.42 $8.57 $7.41 90,192
2018-02-13 $8.46 $8.70 $8.28 $8.54 $7.38 116,865
2018-02-12 $8.56 $8.77 $8.33 $8.54 $7.38 162,157
2018-02-09 $8.61 $8.64 $8.18 $8.51 $7.35 217,552
2018-02-08 $8.78 $8.80 $8.50 $8.50 $7.35 166,626
2018-02-07 $7.69 $8.88 $7.69 $8.69 $7.51 744,918
2018-02-06 $7.50 $7.84 $7.32 $7.72 $6.67 98,481
2018-02-05 $7.90 $8.07 $7.59 $7.61 $6.58 102,866
2018-02-02 $7.81 $7.97 $7.71 $7.95 $6.87 96,071
2018-02-01 $7.95 $8.14 $7.78 $7.90 $6.78 103,430
2018-01-31 $8.26 $8.45 $7.90 $7.94 $6.82 143,617
2018-01-30 $8.28 $8.40 $8.11 $8.23 $7.07 103,366
2018-01-29 $8.00 $8.50 $7.99 $8.32 $7.14 92,653
2018-01-26 $8.30 $8.30 $7.95 $8.03 $6.90 115,668
2018-01-25 $7.12 $8.25 $7.12 $8.24 $7.08 321,692
2018-01-24 $6.96 $6.96 $6.71 $6.79 $5.83 103,750
2018-01-23 $6.86 $6.97 $6.75 $6.95 $5.97 37,964
2018-01-22 $7.05 $7.05 $6.81 $6.91 $5.93 48,989
2018-01-19 $6.85 $7.09 $6.85 $7.06 $6.06 71,840
2018-01-18 $6.87 $6.94 $6.70 $6.85 $5.88 56,553
2018-01-17 $7.04 $7.18 $6.84 $6.90 $5.93 78,880
2018-01-16 $7.00 $7.20 $6.81 $6.98 $5.99 88,875
2018-01-12 $7.12 $7.21 $6.93 $6.96 $5.98 56,431
2018-01-11 $6.84 $7.15 $6.81 $7.13 $6.12 62,192
2018-01-10 $6.93 $7.16 $6.78 $6.84 $5.87 86,303
2018-01-09 $7.15 $7.18 $6.91 $6.92 $5.94 79,968
2018-01-08 $7.24 $7.35 $7.16 $7.16 $6.15 37,833
2018-01-05 $7.34 $7.37 $7.23 $7.26 $6.23 77,117
2018-01-04 $6.86 $7.51 $6.84 $7.31 $6.28 193,889
2018-01-03 $6.80 $6.95 $6.77 $6.83 $5.87 29,089
2018-01-02 $6.88 $7.05 $6.77 $6.81 $5.85 56,335
2017-12-29 $6.98 $7.00 $6.85 $6.88 $5.91 98,507
2017-12-28 $6.77 $7.09 $6.74 $6.98 $5.99 119,743
2017-12-27 $6.78 $7.00 $6.72 $6.77 $5.81 57,800
2017-12-26 $6.90 $6.99 $6.75 $6.78 $5.82 81,610
2017-12-22 $7.05 $7.21 $6.89 $6.89 $5.92 44,617
2017-12-21 $6.98 $7.12 $6.97 $7.01 $6.02 74,916
2017-12-20 $7.00 $7.09 $6.91 $6.96 $5.98 107,239
2017-12-19 $7.20 $7.30 $6.95 $6.99 $6.00 67,333
2017-12-18 $7.20 $7.49 $7.12 $7.19 $6.17 100,371
2017-12-15 $6.92 $7.35 $6.89 $7.21 $6.19 171,272
2017-12-14 $7.07 $7.23 $6.83 $6.91 $5.93 93,572
2017-12-13 $6.83 $7.15 $6.81 $7.08 $6.08 133,103
2017-12-12 $6.71 $6.99 $6.64 $6.82 $5.86 168,714
2017-12-11 $6.51 $6.70 $6.50 $6.68 $5.74 72,148
2017-12-08 $6.60 $6.71 $6.48 $6.53 $5.61 86,607
2017-12-07 $6.61 $6.73 $6.52 $6.58 $5.65 66,220
2017-12-06 $6.59 $6.82 $6.50 $6.58 $5.65 98,109
2017-12-05 $6.66 $6.78 $6.55 $6.58 $5.65 65,037
2017-12-04 $6.72 $6.95 $6.62 $6.65 $5.71 85,534
2017-12-01 $6.96 $7.02 $6.60 $6.68 $5.74 89,622
2017-11-30 $6.99 $7.08 $6.70 $6.99 $6.00 126,249
2017-11-29 $7.02 $7.10 $6.90 $6.91 $5.93 59,794
2017-11-28 $6.81 $7.07 $6.79 $7.02 $6.03 59,396
2017-11-27 $6.81 $7.09 $6.78 $6.80 $5.84 54,204
2017-11-24 $6.89 $6.93 $6.75 $6.81 $5.85 30,454
2017-11-22 $6.99 $7.13 $6.86 $6.86 $5.89 56,984
2017-11-21 $7.03 $7.16 $6.82 $6.94 $5.96 54,950
2017-11-20 $6.89 $6.99 $6.89 $6.98 $5.99 31,518
2017-11-17 $6.72 $6.89 $6.66 $6.86 $5.89 49,268
2017-11-16 $6.72 $7.02 $6.72 $6.78 $5.82 99,169
2017-11-15 $6.80 $6.83 $6.64 $6.72 $5.77 43,288
2017-11-14 $6.81 $6.92 $6.69 $6.85 $5.88 45,278
2017-11-13 $6.72 $6.86 $6.58 $6.82 $5.86 39,230
2017-11-10 $6.65 $6.93 $6.65 $6.73 $5.78 40,163
2017-11-09 $6.52 $6.64 $6.45 $6.60 $5.67 32,000
2017-11-08 $6.61 $6.64 $6.43 $6.55 $5.62 50,145
2017-11-07 $6.70 $6.88 $6.54 $6.63 $5.69 141,966
2017-11-06 $6.65 $6.76 $6.45 $6.62 $5.69 89,265
2017-11-03 $6.87 $6.89 $6.62 $6.66 $5.72 39,435
2017-11-02 $6.70 $6.92 $6.61 $6.90 $5.88 65,590
2017-11-01 $6.98 $6.98 $6.56 $6.69 $5.70 65,905
2017-10-31 $6.65 $7.00 $6.65 $6.95 $5.92 81,149
2017-10-30 $6.66 $6.75 $6.48 $6.62 $5.64 120,740
2017-10-27 $6.51 $6.71 $6.34 $6.65 $5.67 82,465
2017-10-26 $6.62 $7.00 $6.43 $6.50 $5.54 200,271
2017-10-25 $6.54 $6.55 $6.28 $6.49 $5.53 146,356
2017-10-24 $6.50 $6.68 $6.44 $6.59 $5.62 97,261
2017-10-23 $6.40 $6.59 $6.39 $6.44 $5.49 36,188
2017-10-20 $6.53 $6.62 $6.40 $6.43 $5.48 39,520
2017-10-19 $6.41 $6.51 $6.34 $6.46 $5.51 58,150
2017-10-18 $6.56 $6.75 $6.38 $6.40 $5.46 72,858
2017-10-17 $6.51 $6.58 $6.46 $6.54 $5.57 37,932
2017-10-16 $6.25 $6.67 $6.24 $6.54 $5.57 103,295
2017-10-13 $6.68 $6.79 $6.07 $6.22 $5.30 284,620
2017-10-12 $6.78 $6.82 $6.63 $6.64 $5.66 83,392
2017-10-11 $6.91 $6.92 $6.75 $6.79 $5.79 68,868
2017-10-10 $6.88 $7.04 $6.78 $6.88 $5.86 76,809
2017-10-09 $6.88 $6.96 $6.78 $6.82 $5.81 69,114
2017-10-06 $6.80 $6.88 $6.74 $6.84 $5.83 45,413
2017-10-05 $6.90 $6.98 $6.81 $6.84 $5.83 51,145
2017-10-04 $6.90 $7.09 $6.86 $6.88 $5.86 58,286
2017-10-03 $6.91 $6.95 $6.82 $6.93 $5.91 55,466
2017-10-02 $6.60 $6.88 $6.59 $6.86 $5.85 88,514
2017-09-29 $6.61 $6.65 $6.58 $6.61 $5.63 83,903
2017-09-28 $6.52 $6.63 $6.48 $6.62 $5.64 371,479
2017-09-27 $6.73 $6.77 $6.51 $6.56 $5.59 234,139
2017-09-26 $6.67 $6.79 $6.59 $6.72 $5.73 76,749
2017-09-25 $6.56 $6.80 $6.55 $6.61 $5.63 93,382
2017-09-22 $6.45 $6.64 $6.45 $6.57 $5.60 86,418
2017-09-21 $6.90 $7.14 $6.45 $6.47 $5.51 163,314
2017-09-20 $7.08 $7.19 $6.88 $6.92 $5.90 115,586
2017-09-19 $7.12 $7.21 $6.61 $7.09 $6.04 199,360
2017-09-18 $6.52 $7.19 $6.48 $7.12 $6.07 313,074
2017-09-15 $6.51 $6.75 $6.45 $6.52 $5.56 245,513
2017-09-14 $5.80 $6.50 $5.80 $6.47 $5.51 351,327
2017-09-13 $5.75 $5.94 $5.71 $5.80 $4.94 83,001
2017-09-12 $5.70 $5.83 $5.70 $5.75 $4.90 79,654
2017-09-11 $5.76 $5.81 $5.69 $5.70 $4.86 93,211
2017-09-08 $5.61 $5.86 $5.61 $5.74 $4.89 316,040
2017-09-07 $5.68 $5.68 $5.51 $5.65 $4.82 53,919
2017-09-06 $5.65 $5.69 $5.55 $5.65 $4.82 132,995
2017-09-05 $5.70 $5.70 $5.58 $5.65 $4.82 61,334
2017-09-01 $5.67 $5.73 $5.60 $5.70 $4.86 78,175
2017-08-31 $5.53 $5.72 $5.48 $5.69 $4.85 105,482
2017-08-30 $5.47 $5.54 $5.44 $5.48 $4.67 142,694
2017-08-29 $5.48 $5.54 $5.45 $5.49 $4.68 152,831
2017-08-28 $5.67 $5.69 $5.45 $5.50 $4.69 127,334
2017-08-25 $5.65 $5.71 $5.59 $5.61 $4.78 173,141
2017-08-24 $5.63 $5.69 $5.61 $5.65 $4.82 123,431
2017-08-23 $5.58 $5.69 $5.58 $5.64 $4.77 98,087
2017-08-22 $5.66 $5.69 $5.60 $5.65 $4.77 164,135
2017-08-21 $5.94 $6.00 $5.48 $5.62 $4.75 270,206
2017-08-18 $5.77 $6.09 $5.77 $5.98 $5.05 118,436
2017-08-17 $5.47 $6.14 $4.99 $5.92 $5.00 163,394
2017-08-16 $5.72 $5.93 $5.64 $5.64 $4.77 57,152
2017-08-15 $5.75 $5.80 $5.68 $5.73 $4.84 130,594
2017-08-14 $5.52 $5.76 $5.52 $5.72 $4.83 133,125
2017-08-11 $5.61 $5.70 $5.45 $5.58 $4.71 92,462
2017-08-10 $5.84 $5.85 $5.61 $5.61 $4.74 85,709
2017-08-09 $5.95 $6.04 $5.80 $5.85 $4.94 131,792
2017-08-08 $6.01 $6.14 $5.95 $6.00 $5.07 223,687
2017-08-07 $6.24 $6.28 $5.83 $6.06 $5.12 188,749
2017-08-04 $7.54 $7.55 $6.20 $6.35 $5.37 623,400
2017-08-03 $7.69 $7.69 $7.53 $7.65 $6.46 77,014
2017-08-02 $8.27 $8.27 $7.56 $7.69 $6.50 214,677
2017-08-01 $8.40 $8.51 $8.22 $8.30 $7.01 79,775
2017-07-31 $8.46 $8.53 $8.37 $8.37 $7.07 49,028
2017-07-28 $8.20 $8.45 $8.20 $8.43 $7.12 64,786
2017-07-27 $8.39 $8.58 $8.16 $8.20 $6.93 175,512
2017-07-26 $8.65 $8.65 $8.35 $8.39 $7.09 96,831
2017-07-25 $8.85 $8.95 $8.56 $8.59 $7.26 120,283
2017-07-24 $8.90 $8.93 $8.73 $8.82 $7.45 25,926
2017-07-21 $9.08 $9.08 $8.85 $8.87 $7.49 114,738
2017-07-20 $9.12 $9.13 $8.97 $9.02 $7.62 28,634
2017-07-19 $9.01 $9.18 $9.01 $9.06 $7.65 27,741
2017-07-18 $8.95 $9.06 $8.86 $9.01 $7.61 40,956
2017-07-17 $9.01 $9.17 $8.98 $9.02 $7.62 51,317
2017-07-14 $8.89 $9.12 $8.88 $9.03 $7.63 39,267
2017-07-13 $8.80 $8.94 $8.71 $8.92 $7.54 39,781
2017-07-12 $8.78 $9.09 $8.78 $8.81 $7.44 92,843
2017-07-11 $8.79 $8.80 $8.70 $8.75 $7.39 25,125
2017-07-10 $8.84 $8.93 $8.66 $8.83 $7.46 92,026
2017-07-07 $8.95 $9.00 $8.83 $8.87 $7.49 38,247
2017-07-06 $8.88 $8.99 $8.86 $8.91 $7.53 27,086
2017-07-05 $9.07 $9.07 $8.86 $8.97 $7.58 34,503
2017-07-03 $9.07 $9.27 $9.07 $9.12 $7.71 14,957
2017-06-30 $9.21 $9.25 $8.96 $9.05 $7.65 40,684
2017-06-29 $9.31 $9.50 $9.13 $9.16 $7.74 111,692
2017-06-28 $9.03 $9.41 $9.00 $9.24 $7.81 63,287
2017-06-27 $8.81 $9.15 $8.72 $9.02 $7.62 65,413
2017-06-26 $8.74 $8.85 $8.69 $8.79 $7.43 60,113
2017-06-23 $8.59 $8.95 $8.59 $8.76 $7.40 277,691
2017-06-22 $8.68 $8.90 $8.44 $8.60 $7.27 189,914
2017-06-21 $9.01 $9.03 $8.65 $8.67 $7.33 47,440
2017-06-20 $9.04 $9.13 $8.98 $9.02 $7.62 25,565
2017-06-19 $9.10 $9.18 $8.95 $9.11 $7.70 36,385
2017-06-16 $9.19 $9.28 $9.01 $9.08 $7.67 98,949
2017-06-15 $8.98 $9.40 $8.98 $9.28 $7.84 44,156
2017-06-14 $9.11 $9.21 $8.91 $9.08 $7.67 31,520
2017-06-13 $9.17 $9.21 $8.97 $9.07 $7.66 43,867
2017-06-12 $9.34 $9.54 $9.10 $9.15 $7.73 51,346
2017-06-09 $9.19 $9.40 $9.19 $9.34 $7.89 69,122
2017-06-08 $8.81 $9.21 $8.81 $9.20 $7.77 42,038
2017-06-07 $8.98 $8.99 $8.73 $8.84 $7.47 62,657
2017-06-06 $8.75 $8.86 $8.63 $8.83 $7.46 78,557
2017-06-05 $8.96 $9.12 $8.80 $8.85 $7.48 41,522
2017-06-02 $8.94 $9.20 $8.94 $9.01 $7.61 58,470
2017-06-01 $8.83 $9.04 $8.72 $9.02 $7.62 66,847
2017-05-31 $8.88 $8.96 $8.51 $8.83 $7.46 116,925
2017-05-30 $8.81 $9.04 $8.65 $8.90 $7.52 100,159
2017-05-26 $8.66 $8.80 $8.41 $8.73 $7.38 80,526
2017-05-25 $8.68 $8.80 $8.50 $8.65 $7.31 71,368
2017-05-24 $8.77 $8.91 $8.44 $8.61 $7.27 46,663
2017-05-23 $8.70 $9.20 $8.65 $8.78 $7.42 160,313
2017-05-22 $8.57 $8.76 $8.49 $8.70 $7.35 59,084
2017-05-19 $8.49 $8.70 $8.44 $8.57 $7.24 68,645
2017-05-18 $8.30 $8.68 $8.26 $8.49 $7.17 75,342
2017-05-17 $8.60 $8.67 $8.34 $8.38 $7.08 62,107
2017-05-16 $8.90 $9.00 $8.62 $8.72 $7.37 97,661
2017-05-15 $8.59 $8.95 $8.58 $8.90 $7.52 98,780
2017-05-12 $8.66 $8.75 $8.54 $8.60 $7.27 67,148
2017-05-11 $8.81 $8.86 $8.64 $8.74 $7.38 53,513
2017-05-10 $9.06 $9.08 $8.82 $8.90 $7.52 52,336
2017-05-09 $8.86 $9.02 $8.80 $8.91 $7.53 68,923
2017-05-08 $8.85 $8.95 $8.79 $8.88 $7.50 70,938
2017-05-05 $8.98 $9.12 $8.61 $8.87 $7.49 117,537
2017-05-04 $8.80 $9.01 $8.68 $8.98 $7.59 81,662
2017-05-03 $8.97 $8.97 $8.66 $8.80 $7.39 90,469
2017-05-02 $8.83 $9.04 $8.66 $8.97 $7.54 93,331
2017-05-01 $8.96 $8.98 $8.66 $8.85 $7.44 79,163
2017-04-28 $9.24 $9.29 $8.90 $9.07 $7.62 237,467
2017-04-27 $9.50 $9.65 $9.20 $9.30 $7.81 224,356
2017-04-26 $9.72 $9.86 $9.53 $9.56 $8.03 97,716
2017-04-25 $9.99 $10.00 $9.72 $9.73 $8.18 56,284
2017-04-24 $9.50 $9.97 $9.49 $9.95 $8.36 101,255
2017-04-21 $9.18 $9.48 $9.14 $9.29 $7.81 490,658
2017-04-20 $9.45 $9.46 $9.00 $9.26 $7.78 251,790
2017-04-19 $9.73 $9.73 $9.32 $9.54 $8.02 135,530
2017-04-18 $9.23 $9.77 $9.23 $9.45 $7.94 109,570
2017-04-17 $9.15 $9.31 $9.15 $9.28 $7.80 44,909
2017-04-13 $9.21 $9.47 $9.12 $9.13 $7.67 55,501
2017-04-12 $9.57 $9.58 $9.25 $9.27 $7.79 32,730
2017-04-11 $9.57 $9.74 $9.54 $9.65 $8.11 101,513
2017-04-10 $9.51 $9.79 $9.50 $9.60 $8.07 37,636
2017-04-07 $9.40 $9.73 $9.40 $9.56 $8.03 25,777
2017-04-06 $9.25 $9.53 $9.24 $9.47 $7.96 51,352
2017-04-05 $9.42 $9.66 $9.24 $9.25 $7.77 65,705
2017-04-04 $9.75 $9.76 $9.38 $9.52 $8.00 43,479
2017-04-03 $10.08 $10.21 $9.73 $9.74 $8.18 43,468
2017-03-31 $9.85 $10.24 $9.85 $10.09 $8.48 126,278
2017-03-30 $9.68 $10.00 $9.68 $9.92 $8.33 86,292
2017-03-29 $9.75 $9.87 $9.66 $9.69 $8.14 40,379
2017-03-28 $9.70 $9.94 $9.58 $9.81 $8.24 31,089
2017-03-27 $9.57 $9.88 $9.46 $9.80 $8.23 38,205
2017-03-24 $9.66 $9.94 $9.60 $9.71 $8.16 32,484
2017-03-23 $9.56 $9.79 $9.54 $9.62 $8.08 18,174
2017-03-22 $9.58 $9.76 $9.50 $9.56 $8.03 50,999
2017-03-21 $9.72 $9.76 $9.47 $9.61 $8.07 54,831
2017-03-20 $9.72 $9.81 $9.55 $9.68 $8.13 39,881
2017-03-17 $9.74 $9.86 $9.64 $9.72 $8.17 92,859
2017-03-16 $9.76 $10.00 $9.63 $9.79 $8.23 43,984
2017-03-15 $9.49 $9.79 $9.49 $9.69 $8.14 32,931
2017-03-14 $9.44 $9.54 $9.28 $9.46 $7.95 36,187
2017-03-13 $9.59 $9.62 $9.45 $9.48 $7.97 28,666
2017-03-10 $9.75 $9.75 $9.43 $9.60 $8.07 53,098
2017-03-09 $9.80 $9.88 $9.60 $9.70 $8.15 127,858
2017-03-08 $10.03 $10.03 $9.84 $9.89 $8.31 35,958
2017-03-07 $10.07 $10.16 $9.92 $9.96 $8.37 84,857
2017-03-06 $9.91 $10.08 $9.89 $10.05 $8.44 50,445
2017-03-03 $9.94 $10.09 $9.89 $10.01 $8.41 55,497
2017-03-02 $10.05 $10.05 $9.74 $9.89 $8.31 69,828
2017-03-01 $10.12 $10.16 $9.96 $10.06 $8.45 45,711
2017-02-28 $10.05 $10.09 $9.75 $9.88 $8.30 82,042
2017-02-27 $10.22 $10.22 $9.90 $10.10 $8.49 57,229
2017-02-24 $10.09 $10.21 $9.95 $10.20 $8.57 65,879
2017-02-23 $10.28 $10.32 $9.82 $10.12 $8.50 116,307
2017-02-22 $10.44 $10.55 $10.10 $10.31 $8.66 129,716
2017-02-21 $10.00 $10.68 $10.00 $10.62 $8.92 115,383
2017-02-17 $9.80 $10.04 $9.72 $9.95 $8.36 58,019
2017-02-16 $9.89 $9.94 $9.75 $9.80 $8.23 22,807
2017-02-15 $9.81 $9.98 $9.76 $9.88 $8.30 27,198
2017-02-14 $9.85 $9.86 $9.75 $9.84 $8.27 70,198
2017-02-13 $9.90 $9.99 $9.75 $9.84 $8.27 55,720
2017-02-10 $9.99 $10.00 $9.77 $9.90 $8.32 47,828
2017-02-09 $9.99 $10.05 $9.91 $9.95 $8.36 107,296
2017-02-08 $10.09 $10.15 $9.92 $10.01 $8.41 130,423
2017-02-07 $10.25 $10.33 $9.84 $10.07 $8.46 97,251
2017-02-06 $10.00 $10.20 $9.99 $10.15 $8.53 113,967
2017-02-03 $9.56 $9.99 $9.54 $9.99 $8.39 168,140
2017-02-02 $9.36 $9.55 $9.24 $9.51 $7.99 119,675
2017-02-01 $9.62 $9.69 $9.39 $9.39 $7.85 44,943
2017-01-31 $9.74 $9.84 $9.48 $9.52 $7.96 60,308
2017-01-30 $9.92 $10.08 $9.75 $9.85 $8.23 89,363
2017-01-27 $10.03 $10.18 $9.99 $10.02 $8.37 146,601
2017-01-26 $9.61 $10.11 $9.61 $9.92 $8.29 287,981
2017-01-25 $9.04 $9.22 $8.90 $9.22 $7.71 52,663
2017-01-24 $8.66 $9.00 $8.63 $8.93 $7.46 87,955
2017-01-23 $8.48 $8.74 $8.42 $8.58 $7.17 95,118
2017-01-20 $8.42 $8.79 $8.40 $8.48 $7.09 246,343
2017-01-19 $8.77 $8.78 $8.31 $8.41 $7.03 93,397
2017-01-18 $9.08 $9.10 $8.76 $8.83 $7.38 64,413
2017-01-17 $9.32 $9.40 $9.00 $9.12 $7.62 50,916
2017-01-13 $9.22 $9.41 $9.20 $9.33 $7.80 49,985
2017-01-12 $9.16 $9.42 $9.16 $9.20 $7.69 126,417
2017-01-11 $9.46 $9.70 $9.46 $9.55 $7.98 41,633
2017-01-10 $9.27 $9.60 $9.26 $9.56 $7.99 46,509
2017-01-09 $9.47 $9.50 $9.26 $9.26 $7.74 52,295
2017-01-06 $9.62 $9.74 $9.50 $9.54 $7.97 82,533
2017-01-05 $9.81 $9.86 $9.49 $9.64 $8.06 59,486
2017-01-04 $9.87 $9.92 $9.67 $9.86 $8.24 62,865
2017-01-03 $9.78 $9.90 $9.65 $9.85 $8.23 43,630
2016-12-30 $9.81 $9.81 $9.57 $9.74 $8.14 59,655
2016-12-29 $9.67 $9.80 $9.61 $9.75 $8.15 46,584
2016-12-28 $9.60 $9.72 $9.48 $9.61 $8.03 42,442
2016-12-27 $9.64 $9.89 $9.61 $9.65 $8.07 51,381
2016-12-23 $9.73 $9.73 $9.54 $9.66 $8.07 30,463
2016-12-22 $9.87 $9.87 $9.61 $9.67 $8.08 54,130
2016-12-21 $10.11 $10.15 $9.81 $9.83 $8.22 53,884
2016-12-20 $10.15 $10.29 $9.99 $10.17 $8.50 65,597
2016-12-19 $10.15 $10.23 $10.01 $10.11 $8.45 56,690
2016-12-16 $10.04 $10.35 $9.89 $10.10 $8.44 170,364
2016-12-15 $9.71 $10.15 $9.67 $10.07 $8.42 71,069
2016-12-14 $9.73 $10.06 $9.71 $9.73 $8.13 73,540
2016-12-13 $10.11 $10.31 $10.01 $10.05 $8.40 67,657
2016-12-12 $10.10 $10.16 $9.76 $10.08 $8.43 53,554
2016-12-09 $10.13 $10.24 $9.87 $10.07 $8.42 79,999
2016-12-08 $9.97 $10.22 $9.77 $10.10 $8.44 83,739
2016-12-07 $9.76 $10.00 $9.69 $9.94 $8.31 57,546
2016-12-06 $9.83 $9.90 $9.51 $9.84 $8.22 69,582
2016-12-05 $9.57 $9.91 $9.57 $9.79 $8.18 78,300
2016-12-02 $9.97 $10.07 $9.06 $9.49 $7.93 142,262
2016-12-01 $9.85 $10.11 $9.58 $10.00 $8.36 131,517
2016-11-30 $9.72 $9.92 $9.62 $9.82 $8.21 94,668
2016-11-29 $9.98 $10.19 $9.57 $9.64 $8.06 94,652
2016-11-28 $9.92 $10.09 $9.84 $9.92 $8.29 52,180
2016-11-25 $10.16 $10.16 $9.85 $9.97 $8.33 28,677
2016-11-23 $9.98 $10.28 $9.69 $10.16 $8.49 52,072
2016-11-22 $9.84 $10.02 $9.74 $9.99 $8.35 51,430
2016-11-21 $9.68 $9.81 $9.67 $9.78 $8.17 61,135
2016-11-18 $9.65 $9.76 $9.53 $9.70 $8.11 70,906
2016-11-17 $9.76 $9.95 $9.55 $9.60 $8.02 56,753
2016-11-16 $9.63 $9.78 $9.59 $9.75 $8.15 77,897
2016-11-15 $9.78 $9.78 $9.45 $9.63 $8.05 86,750
2016-11-14 $9.81 $10.04 $9.58 $9.73 $8.13 95,080
2016-11-11 $9.48 $9.88 $9.41 $9.74 $8.14 127,553
2016-11-10 $9.06 $9.42 $9.04 $9.39 $7.85 106,240
2016-11-09 $8.17 $8.97 $8.17 $8.94 $7.47 85,091
2016-11-08 $8.25 $8.34 $8.15 $8.26 $6.90 46,844
2016-11-07 $8.30 $8.52 $8.23 $8.25 $6.90 88,901
2016-11-04 $8.48 $8.48 $8.17 $8.23 $6.88 76,668
2016-11-03 $8.12 $8.45 $8.12 $8.43 $7.05 87,398
2016-11-02 $8.48 $8.48 $8.17 $8.33 $6.92 95,268
2016-11-01 $8.49 $8.79 $8.34 $8.51 $7.07 294,766
2016-10-31 $8.84 $8.84 $8.58 $8.60 $7.15 274,684
2016-10-28 $8.66 $8.92 $8.64 $8.91 $7.40 244,674
2016-10-27 $10.40 $10.40 $8.77 $8.84 $7.35 661,294
2016-10-26 $10.54 $10.60 $10.02 $10.40 $8.64 41,243
2016-10-25 $10.76 $10.76 $10.58 $10.60 $8.81 54,448
2016-10-24 $10.86 $11.00 $10.17 $10.80 $8.97 56,100
2016-10-21 $10.43 $10.77 $10.43 $10.75 $8.93 46,103
2016-10-20 $10.68 $10.68 $10.47 $10.53 $8.75 39,869
2016-10-19 $10.67 $10.78 $10.53 $10.71 $8.90 56,216
2016-10-18 $10.75 $10.80 $10.53 $10.66 $8.86 25,907
2016-10-17 $10.54 $10.73 $10.44 $10.69 $8.88 89,116
2016-10-14 $10.54 $10.65 $10.38 $10.61 $8.82 32,272
2016-10-13 $10.50 $10.57 $10.32 $10.52 $8.74 80,086
2016-10-12 $10.55 $10.64 $10.39 $10.57 $8.78 28,778
2016-10-11 $10.72 $10.72 $10.47 $10.51 $8.73 45,428
2016-10-10 $10.42 $10.79 $10.42 $10.72 $8.91 54,168
2016-10-07 $10.60 $10.60 $10.39 $10.40 $8.64 28,117
2016-10-06 $10.56 $10.63 $10.48 $10.59 $8.80 46,682
2016-10-05 $10.51 $10.88 $10.37 $10.54 $8.76 231,631
2016-10-04 $10.90 $10.90 $10.00 $10.54 $8.76 184,677
2016-10-03 $11.23 $11.23 $10.88 $10.90 $9.06 95,037
2016-09-30 $11.21 $11.55 $11.14 $11.23 $9.33 147,651
2016-09-29 $11.20 $11.46 $11.15 $11.20 $9.31 1,005,823
2016-09-28 $10.75 $11.10 $10.61 $11.08 $9.21 209,785
2016-09-27 $11.06 $11.06 $10.71 $10.85 $9.02 130,112
2016-09-26 $10.63 $11.36 $10.63 $11.03 $9.16 244,879
2016-09-23 $10.39 $10.51 $10.09 $10.45 $8.68 102,276
2016-09-22 $9.78 $10.09 $9.71 $10.08 $8.38 52,060
2016-09-21 $9.76 $9.76 $9.54 $9.68 $8.04 43,902
2016-09-20 $9.95 $9.95 $9.69 $9.72 $8.08 74,328
2016-09-19 $9.76 $9.94 $9.74 $9.85 $8.18 40,604
2016-09-16 $9.81 $9.91 $9.64 $9.67 $8.03 104,110
2016-09-15 $9.67 $9.83 $9.67 $9.77 $8.12 35,509
2016-09-14 $9.49 $9.70 $9.41 $9.65 $8.02 157,035
2016-09-13 $9.71 $9.89 $9.50 $9.50 $7.89 81,889
2016-09-12 $9.83 $9.88 $9.60 $9.87 $8.20 49,991
2016-09-09 $10.43 $10.50 $9.79 $9.81 $8.15 84,687
2016-09-08 $11.31 $11.31 $10.41 $10.57 $8.78 149,220
2016-09-07 $10.21 $10.33 $10.12 $10.18 $8.46 68,310
2016-09-06 $10.23 $10.25 $10.08 $10.18 $8.46 74,063
2016-09-02 $10.19 $10.22 $10.06 $10.18 $8.46 38,867
2016-09-01 $10.15 $10.18 $9.92 $10.14 $8.43 66,303
2016-08-31 $10.31 $10.36 $9.99 $10.13 $8.42 147,122
2016-08-30 $9.92 $10.27 $9.89 $10.26 $8.52 83,951
2016-08-29 $10.09 $10.12 $9.82 $9.90 $8.23 58,033
2016-08-26 $10.10 $10.27 $9.87 $10.04 $8.34 81,223
2016-08-25 $9.76 $10.35 $9.63 $10.03 $8.33 307,012
2016-08-24 $9.83 $9.83 $9.63 $9.71 $8.03 135,384
2016-08-23 $9.58 $9.82 $9.58 $9.77 $8.08 44,193
2016-08-22 $9.80 $9.90 $9.53 $9.59 $7.93 218,774
2016-08-19 $10.31 $10.31 $9.73 $9.80 $8.10 216,814
2016-08-18 $10.81 $10.90 $10.07 $10.31 $8.52 95,252
2016-08-17 $11.04 $11.04 $10.90 $10.97 $9.07 39,859
2016-08-16 $10.93 $11.10 $10.84 $11.02 $9.11 44,454
2016-08-15 $11.02 $11.04 $10.84 $10.96 $9.06 52,967
2016-08-12 $11.01 $11.04 $10.94 $10.98 $9.08 32,735
2016-08-11 $11.10 $11.11 $10.85 $11.03 $9.12 37,776
2016-08-10 $11.09 $11.10 $10.90 $11.08 $9.16 41,654
2016-08-09 $11.10 $11.24 $11.07 $11.08 $9.16 40,560
2016-08-08 $11.31 $11.31 $10.93 $11.10 $9.18 42,244
2016-08-05 $11.02 $11.09 $10.89 $10.94 $9.04 85,960
2016-08-04 $10.99 $11.00 $10.86 $10.96 $9.06 154,611
2016-08-03 $10.98 $11.07 $10.92 $10.96 $9.06 59,898
2016-08-02 $11.03 $11.21 $10.90 $10.97 $9.07 72,665
2016-08-01 $11.02 $11.26 $10.83 $11.01 $9.10 70,886
2016-07-29 $11.06 $11.35 $10.87 $10.96 $9.06 45,247
2016-07-28 $10.99 $11.14 $10.79 $11.05 $9.14 30,286
2016-07-27 $11.33 $11.45 $10.76 $11.08 $9.16 61,205
2016-07-26 $11.38 $11.57 $11.25 $11.28 $9.33 40,678
2016-07-25 $11.32 $11.50 $11.32 $11.38 $9.41 53,169
2016-07-22 $11.42 $11.42 $11.19 $11.32 $9.36 139,857
2016-07-21 $11.49 $11.60 $11.37 $11.42 $9.44 34,130
2016-07-20 $11.49 $11.55 $11.21 $11.48 $9.49 31,883
2016-07-19 $11.47 $11.61 $11.42 $11.46 $9.47 41,128
2016-07-18 $11.38 $11.54 $10.85 $11.52 $9.52 50,769
2016-07-15 $11.55 $11.55 $11.30 $11.39 $9.42 144,332
2016-07-14 $11.45 $11.53 $11.15 $11.49 $9.50 136,548
2016-07-13 $11.43 $11.64 $11.18 $11.35 $9.38 87,524
2016-07-12 $11.49 $11.63 $11.16 $11.41 $9.43 159,027
2016-07-11 $11.52 $11.60 $11.37 $11.45 $9.47 96,528
2016-07-08 $11.24 $11.50 $10.86 $11.49 $9.50 80,485
2016-07-07 $11.07 $11.22 $10.98 $11.10 $9.18 51,925
2016-07-06 $10.97 $11.07 $10.82 $11.03 $9.12 51,567
2016-07-05 $11.04 $11.12 $10.78 $10.99 $9.09 41,285
2016-07-01 $11.10 $11.23 $10.44 $11.06 $9.14 67,930
2016-06-30 $10.67 $11.07 $10.53 $11.07 $9.15 193,852
2016-06-29 $10.55 $10.61 $10.29 $10.61 $8.77 138,352
2016-06-28 $10.59 $10.96 $10.38 $10.42 $8.61 111,286
2016-06-27 $10.70 $10.70 $10.34 $10.49 $8.67 114,434
2016-06-24 $11.30 $11.52 $10.79 $10.83 $8.95 396,293
2016-06-23 $11.38 $11.54 $11.25 $11.50 $9.51 91,047
2016-06-22 $11.51 $11.55 $11.14 $11.23 $9.28 51,458
2016-06-21 $11.49 $11.59 $10.69 $11.53 $9.53 65,213
2016-06-20 $11.20 $11.55 $10.98 $11.52 $9.52 102,702
2016-06-17 $11.24 $11.43 $10.87 $11.00 $9.09 112,034
2016-06-16 $10.76 $11.28 $10.70 $11.26 $9.31 174,467
2016-06-15 $10.89 $10.99 $10.60 $10.81 $8.94 152,026
2016-06-14 $10.80 $10.92 $10.50 $10.84 $8.96 58,935
2016-06-13 $11.15 $11.25 $10.81 $10.84 $8.96 50,032
2016-06-10 $11.20 $11.49 $11.05 $11.24 $9.29 61,510
2016-06-09 $11.40 $11.40 $11.04 $11.27 $9.32 57,873
2016-06-08 $11.25 $11.42 $11.23 $11.31 $9.35 44,056
2016-06-07 $11.11 $11.29 $10.89 $11.28 $9.33 77,871
2016-06-06 $10.89 $11.21 $10.89 $11.15 $9.22 65,086
2016-06-03 $11.15 $11.15 $10.74 $10.90 $9.01 96,560
2016-06-02 $11.19 $11.42 $11.04 $11.19 $9.25 63,980
2016-06-01 $11.10 $11.45 $11.10 $11.30 $9.34 64,767
2016-05-31 $11.25 $11.40 $11.08 $11.15 $9.22 153,971
2016-05-27 $11.46 $11.65 $10.99 $11.24 $9.29 157,425
2016-05-26 $11.75 $11.76 $11.41 $11.43 $9.45 86,952
2016-05-25 $11.00 $11.78 $10.42 $11.70 $9.67 148,943
2016-05-24 $11.39 $11.54 $10.98 $11.00 $9.09 206,351
2016-05-23 $11.47 $11.64 $11.30 $11.30 $9.34 53,829
2016-05-20 $11.32 $11.56 $11.19 $11.43 $9.45 104,441
2016-05-19 $11.43 $11.57 $11.13 $11.24 $9.29 73,762
2016-05-18 $11.64 $11.81 $11.46 $11.52 $9.52 87,836
2016-05-17 $12.07 $12.12 $11.57 $11.67 $9.65 98,043
2016-05-16 $12.07 $12.27 $12.04 $12.13 $10.03 115,944
2016-05-13 $12.16 $12.34 $11.96 $12.08 $9.99 82,300
2016-05-12 $12.25 $12.31 $12.11 $12.24 $10.12 90,388
2016-05-11 $12.68 $12.68 $12.16 $12.21 $10.09 143,400
2016-05-10 $12.75 $12.88 $12.60 $12.66 $10.47 133,109
2016-05-09 $12.68 $12.76 $12.52 $12.67 $10.48 40,326
2016-05-06 $12.50 $12.75 $12.50 $12.73 $10.52 84,211
2016-05-05 $12.70 $12.94 $12.49 $12.57 $10.39 90,222
2016-05-04 $12.50 $12.73 $12.15 $12.70 $10.50 144,268
2016-05-03 $12.55 $12.69 $12.40 $12.50 $10.33 106,190
2016-05-02 $12.64 $12.73 $12.17 $12.72 $10.52 95,212
2016-04-29 $12.77 $12.83 $12.46 $12.65 $10.46 113,927
2016-04-28 $13.00 $13.06 $12.70 $12.74 $10.53 127,239
2016-04-27 $12.70 $13.00 $12.55 $12.99 $10.70 196,490
2016-04-26 $12.33 $12.76 $12.23 $12.70 $10.46 98,448
2016-04-25 $12.45 $12.49 $12.18 $12.26 $10.10 141,825
2016-04-22 $12.36 $12.63 $12.15 $12.51 $10.30 172,280
2016-04-21 $12.97 $13.00 $11.50 $12.51 $10.30 580,146
2016-04-20 $13.32 $13.33 $13.07 $13.12 $10.80 75,437
2016-04-19 $13.32 $13.45 $13.15 $13.25 $10.91 86,872
2016-04-18 $13.09 $13.31 $13.03 $13.26 $10.92 88,244
2016-04-15 $13.17 $13.24 $12.97 $13.12 $10.80 133,909
2016-04-14 $13.10 $13.38 $13.04 $13.25 $10.91 117,070
2016-04-13 $13.14 $13.31 $12.97 $13.06 $10.76 211,889
2016-04-12 $12.74 $13.34 $12.72 $12.97 $10.68 252,135
2016-04-11 $12.37 $12.83 $12.18 $12.70 $10.46 206,437
2016-04-08 $12.19 $12.33 $12.15 $12.33 $10.15 119,265
2016-04-07 $12.30 $12.30 $12.07 $12.12 $9.98 107,151
2016-04-06 $11.84 $12.37 $11.84 $12.35 $10.17 251,324
2016-04-05 $11.50 $11.80 $11.50 $11.76 $9.68 73,670
2016-04-04 $11.77 $11.98 $11.58 $11.61 $9.56 67,080
2016-04-01 $11.66 $11.81 $11.50 $11.79 $9.71 85,425
2016-03-31 $11.08 $11.81 $10.94 $11.75 $9.68 177,698
2016-03-30 $10.99 $11.18 $10.96 $11.05 $9.10 40,895
2016-03-29 $10.71 $11.13 $10.36 $11.02 $9.08 83,294
2016-03-28 $10.70 $10.99 $10.28 $10.77 $8.87 120,379
2016-03-24 $10.59 $10.75 $10.50 $10.71 $8.82 77,333
2016-03-23 $10.59 $10.78 $10.41 $10.63 $8.75 110,369
2016-03-22 $10.64 $10.73 $10.45 $10.61 $8.74 84,271
2016-03-21 $10.67 $10.83 $10.62 $10.67 $8.79 68,024
2016-03-18 $11.00 $11.05 $10.73 $10.77 $8.87 147,832
2016-03-17 $10.55 $11.03 $10.55 $10.92 $8.99 82,026
2016-03-16 $10.46 $10.56 $10.27 $10.54 $8.68 81,975
2016-03-15 $10.58 $10.61 $10.32 $10.39 $8.56 88,772
2016-03-14 $10.76 $10.90 $10.66 $10.71 $8.82 107,403
2016-03-11 $10.97 $10.98 $10.66 $10.85 $8.94 240,173
2016-03-10 $11.09 $11.15 $10.79 $10.82 $8.91 84,061
2016-03-09 $11.29 $11.45 $10.80 $11.02 $9.08 149,718
2016-03-08 $10.84 $11.31 $10.84 $11.27 $9.28 125,285
2016-03-07 $10.92 $11.18 $10.74 $11.06 $9.11 85,661
2016-03-04 $10.96 $11.17 $10.81 $10.99 $9.05 103,780
2016-03-03 $10.77 $11.13 $10.76 $10.98 $9.04 176,923
2016-03-02 $11.03 $11.03 $10.65 $10.80 $8.89 208,459
2016-03-01 $10.85 $11.04 $10.81 $11.00 $9.06 220,148
2016-02-29 $10.68 $10.97 $10.40 $10.80 $8.89 192,077
2016-02-26 $10.58 $10.86 $10.37 $10.68 $8.80 107,987
2016-02-25 $10.82 $10.82 $10.36 $10.50 $8.65 204,175
2016-02-24 $10.68 $10.86 $10.45 $10.79 $8.89 111,880
2016-02-23 $11.20 $11.23 $10.56 $10.81 $8.90 130,488
2016-02-22 $11.33 $11.46 $10.51 $11.29 $9.30 187,224
2016-02-19 $11.22 $11.50 $10.49 $11.26 $9.27 126,240
2016-02-18 $11.38 $11.58 $10.55 $11.29 $9.30 222,308
2016-02-17 $10.65 $11.40 $10.48 $11.37 $9.36 253,631
2016-02-16 $11.19 $11.19 $10.50 $10.55 $8.69 183,574
2016-02-12 $10.66 $11.07 $10.48 $11.04 $9.09 287,588
2016-02-11 $10.25 $10.92 $10.08 $10.52 $8.66 309,069
2016-02-10 $10.28 $10.36 $10.10 $10.20 $8.40 140,465
2016-02-09 $10.05 $10.35 $10.04 $10.15 $8.36 277,115
2016-02-08 $10.10 $10.26 $10.00 $10.17 $8.38 257,770
2016-02-05 $10.24 $10.69 $9.85 $10.30 $8.48 415,682
2016-02-04 $10.02 $10.77 $9.98 $10.30 $8.48 138,571
2016-02-03 $10.86 $10.86 $10.00 $10.08 $8.26 132,511
2016-02-02 $11.12 $11.31 $10.69 $10.72 $8.79 97,311
2016-02-01 $11.41 $11.54 $10.47 $11.28 $9.24 182,684
2016-01-29 $10.68 $11.57 $10.68 $11.54 $9.46 247,749
2016-01-28 $10.85 $11.17 $10.47 $10.57 $8.66 271,796
2016-01-27 $10.69 $10.79 $10.46 $10.53 $8.63 77,485
2016-01-26 $10.78 $10.96 $10.63 $10.71 $8.78 77,764
2016-01-25 $10.78 $10.95 $10.57 $10.77 $8.83 153,054
2016-01-22 $10.57 $10.93 $10.39 $10.86 $8.90 307,436
2016-01-21 $10.60 $10.73 $10.25 $10.36 $8.49 227,344
2016-01-20 $10.36 $10.72 $9.95 $10.50 $8.61 203,014
2016-01-19 $10.77 $10.92 $10.26 $10.48 $8.59 195,832
2016-01-15 $10.58 $10.81 $10.42 $10.66 $8.74 200,968
2016-01-14 $10.98 $11.21 $10.81 $10.92 $8.95 158,456
2016-01-13 $11.68 $11.70 $10.80 $10.90 $8.93 234,408
2016-01-12 $11.66 $11.75 $11.49 $11.66 $9.56 146,536
2016-01-11 $11.39 $11.65 $11.16 $11.60 $9.51 142,579
2016-01-08 $11.74 $11.82 $11.34 $11.41 $9.35 169,707
2016-01-07 $11.52 $11.77 $11.41 $11.65 $9.55 253,118
2016-01-06 $11.51 $11.77 $11.45 $11.71 $9.60 127,613
2016-01-05 $11.87 $12.22 $11.56 $11.65 $9.55 83,143
2016-01-04 $11.89 $11.99 $11.15 $11.87 $9.73 225,286
2015-12-31 $12.55 $12.70 $12.17 $12.19 $9.99 361,741
2015-12-30 $12.54 $12.80 $12.50 $12.69 $10.40 189,336
2015-12-29 $12.40 $12.52 $12.27 $12.50 $10.24 143,998
2015-12-28 $12.45 $12.52 $12.03 $12.38 $10.15 116,737
2015-12-24 $12.28 $12.59 $12.28 $12.42 $10.18 130,679
2015-12-23 $11.95 $12.23 $11.95 $12.17 $9.97 98,025
2015-12-22 $11.91 $11.98 $11.69 $11.91 $9.76 75,144
2015-12-21 $11.86 $12.06 $11.25 $11.83 $9.70 95,131
2015-12-18 $11.97 $12.11 $11.79 $11.83 $9.70 252,449
2015-12-17 $12.03 $12.26 $11.88 $12.04 $9.87 177,503
2015-12-16 $11.66 $12.01 $11.27 $12.00 $9.83 136,817
2015-12-15 $10.90 $11.65 $10.65 $11.65 $9.55 138,550
2015-12-14 $10.81 $11.07 $10.41 $10.90 $8.93 158,583
2015-12-11 $11.10 $11.28 $10.85 $10.92 $8.95 84,620
2015-12-10 $11.34 $11.44 $11.00 $11.34 $9.29 131,644
2015-12-09 $11.21 $11.54 $11.15 $11.34 $9.29 91,277
2015-12-08 $11.46 $11.54 $11.13 $11.21 $9.19 110,621
2015-12-07 $11.79 $11.89 $11.44 $11.60 $9.51 98,325
2015-12-04 $11.79 $11.95 $11.73 $11.78 $9.65 79,773
2015-12-03 $11.69 $11.99 $11.58 $11.73 $9.61 99,351
2015-12-02 $11.67 $11.82 $11.53 $11.68 $9.57 139,887
2015-12-01 $11.88 $12.17 $11.64 $11.68 $9.57 139,272
2015-11-30 $11.82 $12.00 $11.69 $11.82 $9.69 179,958
2015-11-27 $11.96 $11.98 $11.66 $11.88 $9.74 52,707
2015-11-25 $11.87 $12.10 $11.76 $11.98 $9.82 261,478
2015-11-24 $11.75 $11.97 $11.66 $11.79 $9.66 73,297
2015-11-23 $12.11 $12.25 $11.75 $11.79 $9.66 80,480
2015-11-20 $11.97 $12.25 $11.86 $12.04 $9.87 124,899
2015-11-19 $11.84 $12.17 $11.72 $11.97 $9.81 118,409
2015-11-18 $11.29 $11.97 $11.19 $11.91 $9.76 138,171
2015-11-17 $11.50 $11.52 $11.10 $11.21 $9.19 67,618
2015-11-16 $11.40 $11.50 $11.30 $11.49 $9.42 117,737
2015-11-13 $10.87 $11.78 $9.71 $11.51 $9.43 183,214
2015-11-12 $11.12 $11.27 $10.84 $10.96 $8.98 166,168
2015-11-11 $11.58 $11.59 $11.08 $11.25 $9.22 79,847
2015-11-10 $11.55 $11.70 $11.34 $11.60 $9.51 145,959
2015-11-09 $11.43 $11.96 $11.36 $11.61 $9.52 203,687
2015-11-06 $11.43 $11.44 $11.09 $11.31 $9.27 75,064
2015-11-05 $11.61 $11.81 $11.03 $11.46 $9.39 280,718
2015-11-04 $11.14 $11.79 $10.92 $11.57 $9.48 274,167
2015-11-03 $10.98 $11.48 $10.80 $11.14 $9.13 142,290
2015-11-02 $10.79 $11.10 $10.79 $10.93 $8.96 163,969
2015-10-30 $10.79 $10.93 $10.56 $10.74 $8.80 145,153
2015-10-29 $10.96 $11.07 $10.19 $10.76 $8.82 166,804
2015-10-28 $10.21 $11.08 $10.09 $11.00 $8.98 244,383
2015-10-27 $10.32 $10.71 $10.03 $10.22 $8.34 99,075
2015-10-26 $10.25 $10.73 $9.99 $10.32 $8.43 179,926
2015-10-23 $9.98 $10.29 $9.86 $10.25 $8.37 113,570
2015-10-22 $9.21 $10.74 $9.21 $10.35 $8.45 291,344
2015-10-21 $9.10 $9.27 $8.85 $8.86 $7.23 31,823
2015-10-20 $8.99 $9.15 $8.71 $9.10 $7.43 90,351
2015-10-19 $8.71 $9.10 $8.52 $8.99 $7.34 49,219
2015-10-16 $8.93 $8.93 $8.50 $8.73 $7.13 195,697
2015-10-15 $8.45 $8.96 $8.40 $8.95 $7.31 109,289
2015-10-14 $9.18 $9.18 $8.38 $8.40 $6.86 62,715
2015-10-13 $9.03 $9.28 $9.02 $9.20 $7.51 95,956
2015-10-12 $9.16 $9.16 $8.84 $9.05 $7.39 62,852
2015-10-09 $8.98 $9.25 $8.79 $9.18 $7.50 85,443
2015-10-08 $8.57 $8.99 $8.30 $8.95 $7.31 92,106
2015-10-07 $8.28 $8.76 $8.28 $8.57 $7.00 51,345
2015-10-06 $8.62 $8.62 $8.22 $8.27 $6.75 49,159
2015-10-05 $8.42 $8.79 $8.39 $8.60 $7.02 42,645
2015-10-02 $8.13 $8.29 $7.89 $8.25 $6.74 64,788
2015-10-01 $8.46 $8.49 $8.08 $8.15 $6.65 42,488
2015-09-30 $8.46 $8.54 $8.33 $8.44 $6.89 41,421
2015-09-29 $8.60 $8.78 $8.35 $8.40 $6.86 52,114
2015-09-28 $8.76 $8.86 $8.56 $8.56 $6.99 44,508
2015-09-25 $9.04 $9.44 $8.73 $8.77 $7.16 90,828
2015-09-24 $8.90 $9.10 $8.90 $8.96 $7.32 72,392
2015-09-23 $8.91 $9.02 $8.81 $8.95 $7.31 65,200
2015-09-22 $8.90 $9.04 $8.90 $8.93 $7.29 63,673
2015-09-21 $8.80 $9.10 $8.73 $8.91 $7.28 66,044
2015-09-18 $9.21 $9.25 $8.64 $8.69 $7.10 115,823
2015-09-17 $9.35 $9.50 $9.29 $9.36 $7.64 46,221
2015-09-16 $9.24 $9.41 $9.17 $9.35 $7.63 51,878
2015-09-15 $9.17 $9.40 $9.10 $9.17 $7.49 54,725
2015-09-14 $9.35 $9.44 $9.04 $9.12 $7.45 71,103
2015-09-11 $9.26 $9.47 $9.23 $9.42 $7.69 45,068
2015-09-10 $9.31 $9.43 $9.20 $9.35 $7.63 31,758
2015-09-09 $9.67 $9.68 $9.32 $9.36 $7.64 38,977
2015-09-08 $9.54 $9.61 $9.41 $9.55 $7.80 89,636
2015-09-04 $9.27 $9.44 $9.08 $9.37 $7.65 29,461
2015-09-03 $9.49 $9.60 $9.31 $9.35 $7.63 125,799
2015-09-02 $9.27 $9.43 $9.25 $9.42 $7.69 117,860
2015-09-01 $9.35 $9.54 $9.18 $9.21 $7.52 116,732
2015-08-31 $9.30 $9.50 $9.28 $9.49 $7.75 183,101
2015-08-28 $9.10 $9.33 $8.91 $9.29 $7.59 97,332
2015-08-27 $9.20 $9.41 $9.08 $9.16 $7.48 149,237
2015-08-26 $9.00 $9.15 $8.81 $9.15 $7.45 114,285
2015-08-25 $9.08 $9.17 $8.75 $8.79 $7.15 146,640
2015-08-24 $9.00 $9.24 $8.79 $8.84 $7.19 135,805
2015-08-21 $8.74 $9.13 $8.74 $9.11 $7.41 131,081
2015-08-20 $9.06 $9.47 $8.64 $8.97 $7.30 65,288
2015-08-19 $8.97 $8.99 $8.79 $8.85 $7.20 43,287
2015-08-18 $9.18 $9.18 $8.98 $9.05 $7.37 54,538
2015-08-17 $9.50 $9.59 $9.02 $9.25 $7.53 61,041
2015-08-14 $9.21 $9.62 $8.88 $9.53 $7.76 152,295
2015-08-13 $9.09 $9.40 $8.75 $9.27 $7.54 223,360
2015-08-12 $8.66 $9.09 $8.52 $9.03 $7.35 124,756
2015-08-11 $9.71 $9.77 $8.51 $8.66 $7.05 398,237
2015-08-10 $9.71 $9.93 $9.71 $9.76 $7.94 80,936
2015-08-07 $9.84 $9.98 $9.74 $9.76 $7.94 65,284
2015-08-06 $9.72 $10.00 $9.67 $9.91 $8.07 96,209
2015-08-05 $9.81 $10.07 $9.65 $9.67 $7.87 108,624

LSI Industries Inc (LYTS) News Headlines

Recent LSI Industries Inc (LYTS) News

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.