Noodles & Company - Class A (NDLS) Exchange: NASDAQ

Data as of July 12, 2024

$1.66 ($-0.01) -0.60%

Noodles & Company - Class A - Daily Information
Click for more stock information on Noodles & Company - Class A.
Daily Information Data
Date July 12, 2024
Open $1.69
Previous Close $1.66
High $1.70
Low $1.64
Adjusted Open $1.69
Previous Adjusted Close $1.66
Adjusted High $1.70
Adjusted Low $1.64

About Noodles & Company - Class A (NDLS)

Noodles & Company is a fast-casual restaurant chain founded by Aaron Kennedy in 1995. The company is headquartered in Broomfield, Colorado and is well known for its flagship dish--noodles. Since its founding, Noodles & Company has grown to over 550 locations including franchises in 41 states, the District of Columbia, and the Middle East. Noodles & Company's menu features over 25 international and American noodle dishes including pastas, soups and salads. Additionally, Noodles & Company holds an extensive gluten-free menu, as well as vegan, vegetarian, and kids’ options. In 2014, the company added catering and delivery services to its list of services available.

Historical Stock Data for Noodles & Company - Class A (NDLS)

Date Open High Low Close Adj.Close Volume
2024-07-12 $1.69 $1.70 $1.64 $1.66 $1.66 128,106
2024-07-11 $1.59 $1.69 $1.58 $1.67 $1.67 120,465
2024-07-10 $1.54 $1.58 $1.51 $1.56 $1.56 172,293
2024-07-09 $1.57 $1.62 $1.47 $1.50 $1.50 125,387
2024-07-08 $1.59 $1.65 $1.57 $1.59 $1.59 137,369
2024-07-05 $1.55 $1.56 $1.49 $1.56 $1.56 126,065
2024-07-03 $1.60 $1.61 $1.52 $1.54 $1.54 122,717
2024-07-02 $1.65 $1.70 $1.58 $1.59 $1.59 199,406
2024-07-01 $1.59 $1.69 $1.54 $1.67 $1.67 401,330
2024-06-28 $1.85 $1.88 $1.56 $1.58 $1.58 5,421,290
2024-06-27 $1.89 $1.93 $1.79 $1.85 $1.85 302,181
2024-06-26 $2.08 $2.11 $1.91 $1.91 $1.91 251,679
2024-06-25 $2.09 $2.14 $2.02 $2.09 $2.09 297,319
2024-06-24 $2.08 $2.18 $2.06 $2.10 $2.10 153,023
2024-06-21 $2.07 $2.10 $2.03 $2.07 $2.07 369,569
2024-06-20 $2.05 $2.13 $2.00 $2.06 $2.06 125,587
2024-06-18 $2.07 $2.17 $2.03 $2.04 $2.04 164,026
2024-06-17 $1.91 $2.13 $1.90 $2.11 $2.11 93,222
2024-06-14 $2.03 $2.04 $1.81 $1.92 $1.92 296,094
2024-06-13 $2.06 $2.07 $2.01 $2.06 $2.06 112,035
2024-06-12 $2.16 $2.20 $2.07 $2.09 $2.09 138,404
2024-06-11 $1.88 $2.10 $1.84 $2.09 $2.09 220,879
2024-06-10 $1.95 $1.95 $1.86 $1.89 $1.89 56,755
2024-06-07 $1.95 $2.04 $1.93 $1.97 $1.97 87,387
2024-06-06 $1.98 $1.98 $1.93 $1.97 $1.97 102,685
2024-06-05 $1.93 $2.00 $1.88 $1.99 $1.99 110,947
2024-06-04 $1.94 $1.96 $1.86 $1.90 $1.90 72,319
2024-06-03 $1.91 $1.98 $1.82 $1.97 $1.97 125,052
2024-05-31 $1.85 $1.90 $1.81 $1.88 $1.88 246,178
2024-05-30 $1.83 $1.89 $1.82 $1.85 $1.85 174,811
2024-05-29 $1.81 $1.83 $1.79 $1.80 $1.80 261,334
2024-05-28 $1.87 $1.93 $1.81 $1.86 $1.86 229,025
2024-05-24 $1.90 $1.91 $1.82 $1.85 $1.85 92,330
2024-05-23 $2.01 $2.04 $1.78 $1.81 $1.81 273,391
2024-05-22 $2.07 $2.08 $1.97 $1.99 $1.99 112,005
2024-05-21 $2.11 $2.13 $2.01 $2.05 $2.05 88,961
2024-05-20 $2.08 $2.17 $2.05 $2.11 $2.11 164,265
2024-05-17 $2.13 $2.23 $2.08 $2.09 $2.09 161,554
2024-05-16 $2.16 $2.21 $2.10 $2.11 $2.11 162,053
2024-05-15 $2.30 $2.35 $2.13 $2.15 $2.15 284,846
2024-05-14 $2.13 $2.36 $2.08 $2.32 $2.32 412,457
2024-05-13 $2.07 $2.15 $1.97 $2.12 $2.12 455,500
2024-05-10 $2.18 $2.25 $2.01 $2.07 $2.07 247,271
2024-05-09 $1.77 $2.18 $1.72 $2.15 $2.15 781,608
2024-05-08 $1.76 $1.82 $1.66 $1.73 $1.73 191,395
2024-05-07 $1.73 $1.87 $1.71 $1.78 $1.78 255,085
2024-05-06 $1.61 $1.80 $1.55 $1.74 $1.74 336,013
2024-05-03 $1.55 $1.63 $1.53 $1.58 $1.58 231,096
2024-05-02 $1.55 $1.57 $1.48 $1.56 $1.56 206,436
2024-05-01 $1.54 $1.56 $1.48 $1.55 $1.55 183,891
2024-04-30 $1.48 $1.58 $1.45 $1.51 $1.51 305,651
2024-04-29 $1.40 $1.49 $1.40 $1.48 $1.48 219,682
2024-04-26 $1.40 $1.43 $1.37 $1.40 $1.40 105,753
2024-04-25 $1.25 $1.43 $1.25 $1.41 $1.41 301,665
2024-04-24 $1.38 $1.39 $1.21 $1.30 $1.30 502,140
2024-04-23 $1.31 $1.42 $1.29 $1.40 $1.40 268,874
2024-04-22 $1.17 $1.36 $1.17 $1.30 $1.30 447,708
2024-04-19 $1.15 $1.21 $1.11 $1.19 $1.19 275,531
2024-04-18 $1.24 $1.24 $1.15 $1.18 $1.18 880,567
2024-04-17 $1.38 $1.40 $1.23 $1.25 $1.25 455,889
2024-04-16 $1.44 $1.45 $1.29 $1.36 $1.36 636,973
2024-04-15 $1.56 $1.56 $1.46 $1.47 $1.47 637,649
2024-04-12 $1.55 $1.57 $1.50 $1.51 $1.51 342,517
2024-04-11 $1.53 $1.58 $1.50 $1.55 $1.55 250,017
2024-04-10 $1.55 $1.55 $1.50 $1.50 $1.50 335,738
2024-04-09 $1.58 $1.60 $1.52 $1.55 $1.55 161,433
2024-04-08 $1.59 $1.59 $1.53 $1.55 $1.55 163,524
2024-04-05 $1.64 $1.64 $1.55 $1.55 $1.55 253,146
2024-04-04 $1.80 $1.82 $1.61 $1.64 $1.64 453,535
2024-04-03 $1.81 $1.84 $1.75 $1.75 $1.75 201,452
2024-04-02 $1.83 $1.84 $1.77 $1.80 $1.80 480,430
2024-04-01 $1.92 $1.93 $1.84 $1.85 $1.85 308,349
2024-03-28 $1.96 $1.96 $1.84 $1.91 $1.91 207,884
2024-03-27 $1.83 $1.93 $1.81 $1.91 $1.91 185,211
2024-03-26 $1.86 $1.92 $1.80 $1.80 $1.80 255,689
2024-03-25 $1.86 $1.90 $1.85 $1.85 $1.85 183,870
2024-03-22 $1.91 $1.94 $1.84 $1.85 $1.85 194,275
2024-03-21 $1.93 $2.08 $1.89 $1.91 $1.91 279,032
2024-03-20 $1.80 $1.95 $1.75 $1.93 $1.93 346,568
2024-03-19 $1.81 $1.83 $1.74 $1.80 $1.80 392,302
2024-03-18 $1.83 $1.83 $1.77 $1.81 $1.81 221,977
2024-03-15 $1.81 $1.83 $1.65 $1.80 $1.80 855,306
2024-03-14 $1.90 $1.93 $1.78 $1.80 $1.80 414,547
2024-03-13 $2.01 $2.05 $1.85 $1.90 $1.90 566,955
2024-03-12 $2.21 $2.21 $2.00 $2.00 $2.00 454,154
2024-03-11 $2.24 $2.29 $2.10 $2.21 $2.21 488,266
2024-03-08 $2.28 $2.28 $2.06 $2.24 $2.24 626,708
2024-03-07 $2.55 $2.55 $2.40 $2.45 $2.45 418,897
2024-03-06 $2.50 $2.53 $2.47 $2.51 $2.51 159,142
2024-03-05 $2.47 $2.52 $2.46 $2.47 $2.47 93,794
2024-03-04 $2.51 $2.51 $2.41 $2.48 $2.48 192,371
2024-03-01 $2.51 $2.54 $2.44 $2.51 $2.51 203,908
2024-02-29 $2.53 $2.59 $2.50 $2.51 $2.51 148,697
2024-02-28 $2.57 $2.60 $2.50 $2.50 $2.50 117,393
2024-02-27 $2.54 $2.59 $2.48 $2.57 $2.57 244,672
2024-02-26 $2.52 $2.55 $2.42 $2.50 $2.50 545,285
2024-02-23 $2.53 $2.54 $2.49 $2.51 $2.51 174,593
2024-02-22 $2.57 $2.58 $2.50 $2.51 $2.51 161,284
2024-02-21 $2.53 $2.62 $2.47 $2.57 $2.57 236,799
2024-02-20 $2.45 $2.55 $2.40 $2.53 $2.53 271,569
2024-02-16 $2.51 $2.53 $2.42 $2.50 $2.50 316,020
2024-02-15 $2.51 $2.59 $2.50 $2.54 $2.54 225,303
2024-02-14 $2.45 $2.50 $2.37 $2.46 $2.46 150,011
2024-02-13 $2.59 $2.59 $2.40 $2.40 $2.40 216,455
2024-02-12 $2.59 $2.68 $2.59 $2.64 $2.64 139,550
2024-02-09 $2.62 $2.65 $2.56 $2.57 $2.57 127,819
2024-02-08 $2.54 $2.64 $2.51 $2.61 $2.61 140,982
2024-02-07 $2.47 $2.56 $2.39 $2.51 $2.51 146,141
2024-02-06 $2.37 $2.46 $2.36 $2.46 $2.46 86,516
2024-02-05 $2.51 $2.51 $2.36 $2.40 $2.40 170,598
2024-02-02 $2.54 $2.58 $2.46 $2.48 $2.48 127,020
2024-02-01 $2.55 $2.61 $2.51 $2.59 $2.59 121,352
2024-01-31 $2.79 $2.80 $2.54 $2.54 $2.54 157,082
2024-01-30 $2.76 $2.81 $2.74 $2.78 $2.78 98,796
2024-01-29 $2.71 $2.79 $2.67 $2.78 $2.78 96,474
2024-01-26 $2.71 $2.73 $2.68 $2.71 $2.71 95,209
2024-01-25 $2.68 $2.73 $2.62 $2.69 $2.69 107,901
2024-01-24 $2.68 $2.74 $2.59 $2.62 $2.62 202,679
2024-01-23 $2.74 $2.74 $2.61 $2.63 $2.63 87,294
2024-01-22 $2.63 $2.70 $2.62 $2.69 $2.69 98,606
2024-01-19 $2.54 $2.59 $2.44 $2.59 $2.59 150,707
2024-01-18 $2.50 $2.54 $2.38 $2.51 $2.51 280,344
2024-01-17 $2.48 $2.54 $2.46 $2.53 $2.53 117,252
2024-01-16 $2.47 $2.59 $2.44 $2.52 $2.52 210,179
2024-01-12 $2.60 $2.60 $2.43 $2.48 $2.48 232,570
2024-01-11 $2.75 $2.75 $2.50 $2.54 $2.54 495,826
2024-01-10 $2.92 $2.97 $2.74 $2.76 $2.76 241,210
2024-01-09 $3.02 $3.08 $2.91 $2.92 $2.92 195,247
2024-01-08 $2.90 $3.10 $2.90 $3.09 $3.09 134,048
2024-01-05 $2.95 $3.03 $2.90 $2.91 $2.91 360,701
2024-01-04 $2.99 $3.04 $2.92 $2.98 $2.98 129,654
2024-01-03 $3.09 $3.09 $2.94 $2.96 $2.96 207,690
2024-01-02 $3.15 $3.19 $3.10 $3.11 $3.11 158,815
2023-12-29 $3.22 $3.24 $3.05 $3.15 $3.15 316,962
2023-12-28 $3.36 $3.37 $3.18 $3.20 $3.20 253,818
2023-12-27 $3.38 $3.50 $3.37 $3.39 $3.39 268,455
2023-12-26 $3.17 $3.40 $3.17 $3.39 $3.39 230,756
2023-12-22 $3.09 $3.23 $3.09 $3.20 $3.20 219,791
2023-12-21 $3.02 $3.10 $2.93 $3.09 $3.09 253,877
2023-12-20 $3.17 $3.25 $2.96 $2.97 $2.97 412,369
2023-12-19 $3.19 $3.29 $3.15 $3.17 $3.17 211,399
2023-12-18 $3.20 $3.20 $3.08 $3.15 $3.15 144,433
2023-12-15 $3.25 $3.31 $3.08 $3.18 $3.18 501,395
2023-12-14 $3.31 $3.34 $3.16 $3.25 $3.25 279,463
2023-12-13 $3.34 $3.34 $3.13 $3.22 $3.22 193,174
2023-12-12 $3.34 $3.41 $3.28 $3.34 $3.34 117,051
2023-12-11 $3.34 $3.40 $3.27 $3.31 $3.31 165,283
2023-12-08 $3.20 $3.39 $3.20 $3.33 $3.33 206,710
2023-12-07 $3.15 $3.30 $3.08 $3.30 $3.30 193,731
2023-12-06 $3.20 $3.25 $3.15 $3.16 $3.16 103,389
2023-12-05 $3.22 $3.26 $3.14 $3.15 $3.15 123,896
2023-12-04 $3.15 $3.30 $3.14 $3.23 $3.23 224,148
2023-12-01 $3.07 $3.26 $3.02 $3.15 $3.15 230,773
2023-11-30 $3.01 $3.14 $2.97 $3.06 $3.06 219,697
2023-11-29 $3.07 $3.13 $3.00 $3.02 $3.02 194,576
2023-11-28 $3.00 $3.07 $2.94 $3.04 $3.04 132,640
2023-11-27 $3.03 $3.07 $2.97 $3.02 $3.02 147,882
2023-11-24 $3.15 $3.16 $3.00 $3.02 $3.02 91,420
2023-11-22 $3.03 $3.25 $3.00 $3.16 $3.16 310,341
2023-11-21 $3.03 $3.03 $2.97 $3.00 $3.00 205,938
2023-11-20 $3.05 $3.08 $2.99 $3.06 $3.06 265,829
2023-11-17 $3.03 $3.14 $2.99 $3.05 $3.05 435,129
2023-11-16 $3.19 $3.19 $2.91 $2.98 $2.98 358,746
2023-11-15 $3.14 $3.24 $3.08 $3.20 $3.20 551,828
2023-11-14 $2.96 $3.22 $2.93 $3.22 $3.22 785,469
2023-11-13 $2.63 $2.86 $2.57 $2.86 $2.86 527,901
2023-11-10 $2.47 $2.67 $2.37 $2.62 $2.62 658,146
2023-11-09 $2.48 $2.68 $2.47 $2.52 $2.52 506,071
2023-11-08 $2.50 $2.65 $2.40 $2.48 $2.48 1,952,140
2023-11-07 $2.19 $2.23 $2.15 $2.20 $2.20 240,153
2023-11-06 $2.25 $2.31 $2.18 $2.20 $2.20 235,785
2023-11-03 $2.11 $2.22 $2.11 $2.22 $2.22 268,538
2023-11-02 $2.00 $2.07 $1.99 $2.07 $2.07 283,189
2023-11-01 $2.12 $2.13 $1.96 $1.97 $1.97 379,029
2023-10-31 $2.09 $2.17 $2.04 $2.13 $2.13 268,649
2023-10-30 $2.20 $2.21 $2.07 $2.07 $2.07 280,291
2023-10-27 $2.13 $2.19 $2.11 $2.17 $2.17 265,947
2023-10-26 $2.23 $2.24 $2.09 $2.13 $2.13 296,558
2023-10-25 $2.28 $2.28 $2.23 $2.24 $2.24 166,173
2023-10-24 $2.28 $2.32 $2.24 $2.28 $2.28 177,836
2023-10-23 $2.28 $2.28 $2.21 $2.27 $2.27 350,762
2023-10-20 $2.30 $2.39 $2.25 $2.28 $2.28 330,147
2023-10-19 $2.34 $2.40 $2.28 $2.29 $2.29 233,321
2023-10-18 $2.40 $2.43 $2.35 $2.36 $2.36 173,714
2023-10-17 $2.25 $2.47 $2.25 $2.40 $2.40 436,520
2023-10-16 $2.23 $2.28 $2.20 $2.25 $2.25 240,893
2023-10-13 $2.19 $2.24 $2.17 $2.22 $2.22 341,998
2023-10-12 $2.37 $2.38 $2.18 $2.21 $2.21 363,255
2023-10-11 $2.38 $2.40 $2.33 $2.37 $2.37 232,342
2023-10-10 $2.32 $2.39 $2.22 $2.38 $2.38 186,002
2023-10-09 $2.28 $2.30 $2.21 $2.29 $2.29 121,577
2023-10-06 $2.32 $2.35 $2.25 $2.31 $2.31 303,248
2023-10-05 $2.30 $2.34 $2.29 $2.33 $2.33 209,085
2023-10-04 $2.29 $2.33 $2.22 $2.29 $2.29 396,506
2023-10-03 $2.30 $2.40 $2.24 $2.28 $2.28 465,427
2023-10-02 $2.44 $2.46 $2.28 $2.29 $2.29 349,095
2023-09-29 $2.41 $2.48 $2.40 $2.46 $2.46 218,273
2023-09-28 $2.38 $2.42 $2.23 $2.40 $2.40 500,896
2023-09-27 $2.45 $2.50 $2.30 $2.36 $2.36 593,818
2023-09-26 $2.48 $2.51 $2.43 $2.44 $2.44 956,125
2023-09-25 $2.49 $2.57 $2.48 $2.48 $2.48 320,793
2023-09-22 $2.49 $2.51 $2.45 $2.49 $2.49 599,710
2023-09-21 $2.51 $2.52 $2.48 $2.49 $2.49 637,289
2023-09-20 $2.56 $2.60 $2.49 $2.52 $2.52 479,209
2023-09-19 $2.58 $2.58 $2.54 $2.56 $2.56 292,560
2023-09-18 $2.63 $2.66 $2.57 $2.58 $2.58 414,469
2023-09-15 $2.61 $2.65 $2.54 $2.62 $2.62 788,711
2023-09-14 $2.65 $2.73 $2.59 $2.61 $2.61 543,759
2023-09-13 $2.74 $2.75 $2.60 $2.65 $2.65 705,152
2023-09-12 $2.70 $2.86 $2.70 $2.75 $2.75 948,632
2023-09-11 $2.76 $2.81 $2.68 $2.69 $2.69 901,599
2023-09-08 $2.68 $2.80 $2.65 $2.76 $2.76 345,321
2023-09-07 $2.72 $2.73 $2.65 $2.68 $2.68 818,193
2023-09-06 $2.79 $2.80 $2.72 $2.74 $2.74 703,175
2023-09-05 $2.86 $2.89 $2.75 $2.78 $2.78 491,102
2023-09-01 $2.79 $2.86 $2.79 $2.83 $2.83 625,296
2023-08-31 $2.79 $2.85 $2.76 $2.78 $2.78 864,279
2023-08-30 $2.78 $2.82 $2.77 $2.79 $2.79 343,324
2023-08-29 $2.80 $2.84 $2.77 $2.79 $2.79 589,488
2023-08-28 $2.80 $2.90 $2.78 $2.79 $2.79 526,989
2023-08-25 $2.87 $2.90 $2.76 $2.82 $2.82 265,842
2023-08-24 $2.87 $2.89 $2.83 $2.86 $2.86 362,334
2023-08-23 $2.96 $3.01 $2.87 $2.87 $2.87 398,484
2023-08-22 $2.89 $3.01 $2.86 $2.99 $2.99 404,422
2023-08-21 $2.99 $2.99 $2.86 $2.88 $2.88 665,798
2023-08-18 $2.98 $3.18 $2.98 $3.00 $3.00 606,679
2023-08-17 $2.86 $3.06 $2.82 $3.04 $3.04 770,356
2023-08-16 $2.95 $3.03 $2.78 $2.85 $2.85 2,691,355
2023-08-15 $3.15 $3.18 $2.89 $2.93 $2.93 2,313,288
2023-08-14 $3.09 $3.23 $3.07 $3.19 $3.19 539,319
2023-08-11 $3.18 $3.22 $3.08 $3.21 $3.21 566,447
2023-08-10 $3.00 $3.21 $2.67 $3.21 $3.21 2,352,010
2023-08-09 $3.33 $3.39 $3.25 $3.31 $3.31 277,109
2023-08-08 $3.33 $3.33 $3.25 $3.32 $3.32 272,363
2023-08-07 $3.41 $3.42 $3.31 $3.40 $3.40 200,411
2023-08-04 $3.32 $3.43 $3.27 $3.40 $3.40 218,913
2023-08-03 $3.32 $3.34 $3.26 $3.32 $3.32 150,451
2023-08-02 $3.44 $3.50 $3.30 $3.35 $3.35 339,626
2023-08-01 $3.64 $3.64 $3.43 $3.45 $3.45 280,747
2023-07-31 $3.64 $3.80 $3.60 $3.65 $3.65 293,086
2023-07-28 $3.70 $3.81 $3.62 $3.63 $3.63 315,584
2023-07-27 $3.50 $3.98 $3.50 $3.70 $3.70 1,202,549
2023-07-26 $3.46 $3.53 $3.46 $3.49 $3.49 169,574
2023-07-25 $3.50 $3.52 $3.42 $3.46 $3.46 141,852
2023-07-24 $3.44 $3.56 $3.41 $3.50 $3.50 199,014
2023-07-21 $3.57 $3.61 $3.42 $3.45 $3.45 145,390
2023-07-20 $3.67 $3.68 $3.51 $3.53 $3.53 267,301
2023-07-19 $3.54 $3.72 $3.53 $3.65 $3.65 466,987
2023-07-18 $3.28 $3.58 $3.26 $3.55 $3.55 496,795
2023-07-17 $3.15 $3.33 $3.14 $3.30 $3.30 284,730
2023-07-14 $3.11 $3.17 $3.00 $3.14 $3.14 814,311
2023-07-13 $3.16 $3.20 $3.09 $3.10 $3.10 246,655
2023-07-12 $3.20 $3.22 $3.15 $3.16 $3.16 186,897
2023-07-11 $3.18 $3.19 $3.11 $3.15 $3.15 222,720
2023-07-10 $3.17 $3.23 $3.12 $3.15 $3.15 186,984
2023-07-07 $3.08 $3.20 $3.08 $3.16 $3.16 492,344
2023-07-06 $3.16 $3.21 $3.03 $3.05 $3.05 341,171
2023-07-05 $3.35 $3.35 $3.14 $3.15 $3.15 405,772
2023-07-03 $3.37 $3.44 $3.37 $3.40 $3.40 152,414
2023-06-30 $3.55 $3.55 $3.37 $3.38 $3.38 234,707
2023-06-29 $3.63 $3.70 $3.53 $3.54 $3.54 160,258
2023-06-28 $3.71 $3.71 $3.60 $3.62 $3.62 168,264
2023-06-27 $3.51 $3.77 $3.48 $3.71 $3.71 289,178
2023-06-26 $3.35 $3.56 $3.33 $3.52 $3.52 286,240
2023-06-23 $3.40 $3.48 $3.34 $3.37 $3.37 561,228
2023-06-22 $3.36 $3.38 $3.27 $3.34 $3.34 213,981
2023-06-21 $3.34 $3.44 $3.32 $3.38 $3.38 319,282
2023-06-20 $3.35 $3.39 $3.24 $3.34 $3.34 287,649
2023-06-16 $3.37 $3.38 $3.29 $3.35 $3.35 400,114
2023-06-15 $3.42 $3.44 $3.31 $3.33 $3.33 403,248
2023-06-14 $3.40 $3.48 $3.39 $3.43 $3.43 419,368
2023-06-13 $3.41 $3.50 $3.40 $3.41 $3.41 187,005
2023-06-12 $3.43 $3.50 $3.40 $3.42 $3.42 237,388
2023-06-09 $3.37 $3.44 $3.30 $3.42 $3.42 342,733
2023-06-08 $3.60 $3.60 $3.40 $3.40 $3.40 338,244
2023-06-07 $3.45 $3.69 $3.45 $3.60 $3.60 1,278,042
2023-06-06 $3.38 $3.54 $3.35 $3.40 $3.40 1,562,182
2023-06-05 $3.46 $3.48 $3.34 $3.39 $3.39 282,283
2023-06-02 $3.43 $3.46 $3.33 $3.46 $3.46 376,755
2023-06-01 $3.35 $3.44 $3.32 $3.37 $3.37 458,351
2023-05-31 $3.39 $3.44 $3.31 $3.35 $3.35 429,783
2023-05-30 $3.31 $3.41 $3.28 $3.38 $3.38 422,414
2023-05-26 $3.21 $3.29 $3.19 $3.27 $3.27 536,179
2023-05-25 $3.24 $3.26 $3.12 $3.21 $3.21 330,009
2023-05-24 $3.23 $3.25 $3.16 $3.24 $3.24 401,096
2023-05-23 $3.33 $3.37 $3.24 $3.25 $3.25 508,777
2023-05-22 $3.29 $3.35 $3.24 $3.33 $3.33 650,864
2023-05-19 $3.50 $3.55 $3.21 $3.26 $3.26 1,641,127
2023-05-18 $3.79 $3.85 $3.70 $3.81 $3.81 199,833
2023-05-17 $3.70 $3.82 $3.67 $3.79 $3.79 353,083
2023-05-16 $3.84 $3.86 $3.65 $3.66 $3.66 283,577
2023-05-15 $3.91 $3.94 $3.76 $3.86 $3.86 345,956
2023-05-12 $3.95 $4.02 $3.86 $3.90 $3.90 942,174
2023-05-11 $4.56 $4.80 $3.81 $3.92 $3.92 1,976,025
2023-05-10 $4.90 $4.95 $4.74 $4.86 $4.86 304,604
2023-05-09 $4.72 $4.85 $4.70 $4.83 $4.83 139,411
2023-05-08 $4.72 $4.77 $4.68 $4.76 $4.76 146,523
2023-05-05 $4.80 $4.82 $4.67 $4.70 $4.70 109,865
2023-05-04 $4.75 $4.81 $4.64 $4.70 $4.70 202,749
2023-05-03 $4.82 $4.92 $4.77 $4.77 $4.77 186,539
2023-05-02 $4.96 $4.98 $4.80 $4.80 $4.80 209,395
2023-05-01 $4.89 $5.00 $4.89 $4.97 $4.97 207,891
2023-04-28 $4.80 $4.95 $4.77 $4.94 $4.94 368,844
2023-04-27 $4.82 $4.95 $4.76 $4.83 $4.83 471,248
2023-04-26 $4.65 $4.71 $4.57 $4.65 $4.65 458,737
2023-04-25 $4.71 $4.75 $4.64 $4.65 $4.65 186,889
2023-04-24 $4.90 $4.91 $4.72 $4.76 $4.76 261,545
2023-04-21 $4.89 $4.92 $4.82 $4.87 $4.87 241,029
2023-04-20 $4.91 $4.97 $4.88 $4.89 $4.89 247,382
2023-04-19 $4.90 $5.01 $4.85 $4.90 $4.90 235,365
2023-04-18 $5.12 $5.12 $4.89 $4.96 $4.96 737,067
2023-04-17 $5.21 $5.21 $4.90 $5.09 $5.09 516,628
2023-04-14 $5.21 $5.29 $5.09 $5.16 $5.16 271,111
2023-04-13 $5.00 $5.25 $4.90 $5.21 $5.21 1,064,798
2023-04-12 $5.16 $5.24 $4.90 $4.99 $4.99 910,136
2023-04-11 $4.97 $5.17 $4.96 $5.07 $5.07 138,315
2023-04-10 $4.65 $4.96 $4.65 $4.93 $4.93 147,673
2023-04-06 $4.72 $4.77 $4.60 $4.71 $4.71 320,343
2023-04-05 $4.92 $5.01 $4.71 $4.72 $4.72 210,376
2023-04-04 $5.05 $5.07 $4.87 $4.96 $4.96 145,842
2023-04-03 $4.87 $5.01 $4.79 $5.00 $5.00 268,470
2023-03-31 $4.76 $4.86 $4.70 $4.85 $4.85 210,289
2023-03-30 $4.70 $4.81 $4.68 $4.70 $4.70 269,661
2023-03-29 $4.72 $4.75 $4.60 $4.75 $4.75 214,105
2023-03-28 $4.71 $4.74 $4.61 $4.65 $4.65 244,920
2023-03-27 $4.75 $4.84 $4.67 $4.73 $4.73 184,686
2023-03-24 $4.88 $5.01 $4.64 $4.67 $4.67 304,182
2023-03-23 $5.17 $5.20 $4.90 $4.95 $4.95 288,769
2023-03-22 $4.96 $5.18 $4.96 $5.11 $5.11 351,736
2023-03-21 $4.88 $4.97 $4.86 $4.90 $4.90 165,443
2023-03-20 $4.81 $5.10 $4.78 $4.81 $4.81 129,672
2023-03-17 $4.75 $4.85 $4.61 $4.78 $4.78 416,954
2023-03-16 $4.78 $4.90 $4.74 $4.78 $4.78 159,083
2023-03-15 $4.91 $4.96 $4.76 $4.88 $4.88 191,715
2023-03-14 $4.93 $5.22 $4.92 $5.09 $5.09 361,962
2023-03-13 $5.19 $5.29 $4.74 $4.82 $4.82 590,279
2023-03-10 $5.40 $5.52 $5.23 $5.24 $5.24 375,221
2023-03-09 $6.05 $6.05 $5.31 $5.40 $5.40 703,413
2023-03-08 $5.95 $6.00 $5.87 $5.95 $5.95 134,562
2023-03-07 $5.89 $6.10 $5.89 $5.94 $5.94 149,977
2023-03-06 $6.00 $6.14 $5.85 $5.88 $5.88 310,795
2023-03-03 $6.06 $6.06 $5.90 $5.95 $5.95 494,982
2023-03-02 $5.88 $6.06 $5.88 $6.02 $6.02 63,284
2023-03-01 $5.83 $5.95 $5.79 $5.93 $5.93 71,384
2023-02-28 $5.87 $5.98 $5.81 $5.84 $5.84 103,333
2023-02-27 $5.98 $6.06 $5.84 $5.90 $5.90 107,346
2023-02-24 $5.88 $5.99 $5.72 $5.88 $5.88 121,650
2023-02-23 $6.15 $6.15 $5.92 $5.98 $5.98 52,921
2023-02-22 $5.85 $6.09 $5.83 $6.05 $6.05 111,935
2023-02-21 $6.08 $6.23 $5.82 $5.90 $5.90 111,956
2023-02-17 $6.15 $6.23 $5.96 $6.15 $6.15 117,339
2023-02-16 $6.07 $6.33 $6.00 $6.12 $6.12 84,377
2023-02-15 $6.00 $6.28 $5.93 $6.11 $6.11 159,628
2023-02-14 $5.92 $6.06 $5.82 $6.00 $6.00 152,066
2023-02-13 $5.89 $6.10 $5.85 $5.94 $5.94 122,085
2023-02-10 $6.08 $6.14 $5.80 $5.93 $5.93 125,494
2023-02-09 $6.43 $6.45 $6.04 $6.07 $6.07 130,619
2023-02-08 $6.51 $6.51 $6.27 $6.34 $6.34 119,286
2023-02-07 $6.41 $6.54 $6.32 $6.51 $6.51 120,216
2023-02-06 $6.35 $6.49 $6.31 $6.41 $6.41 118,179
2023-02-03 $6.48 $6.55 $6.29 $6.37 $6.37 120,188
2023-02-02 $6.44 $6.55 $6.35 $6.55 $6.55 182,148
2023-02-01 $6.30 $6.44 $6.21 $6.37 $6.37 123,139
2023-01-31 $5.95 $6.39 $5.94 $6.29 $6.29 449,476
2023-01-30 $5.95 $6.02 $5.91 $5.95 $5.95 62,689
2023-01-27 $6.06 $6.08 $5.91 $6.02 $6.02 57,789
2023-01-26 $6.08 $6.15 $6.00 $6.07 $6.07 68,048
2023-01-25 $5.93 $6.14 $5.82 $6.04 $6.04 70,802
2023-01-24 $6.14 $6.14 $5.92 $5.95 $5.95 70,025
2023-01-23 $6.16 $6.25 $6.06 $6.16 $6.16 56,687
2023-01-20 $5.94 $6.17 $5.85 $6.14 $6.14 118,721
2023-01-19 $5.80 $5.91 $5.52 $5.86 $5.86 125,226
2023-01-18 $6.26 $6.26 $5.81 $5.83 $5.83 80,285
2023-01-17 $6.21 $6.33 $5.71 $6.19 $6.19 81,971
2023-01-13 $6.07 $6.28 $5.78 $6.23 $6.23 67,232
2023-01-12 $6.05 $6.18 $5.85 $6.14 $6.14 56,737
2023-01-11 $5.74 $6.04 $5.73 $6.02 $6.02 104,477
2023-01-10 $5.68 $5.76 $5.60 $5.67 $5.67 47,377
2023-01-09 $5.69 $5.80 $5.63 $5.67 $5.67 53,952
2023-01-06 $5.69 $5.74 $5.61 $5.66 $5.66 87,381
2023-01-05 $5.68 $5.75 $5.60 $5.61 $5.61 68,479
2023-01-04 $5.53 $5.74 $5.49 $5.68 $5.68 57,455
2023-01-03 $5.57 $5.70 $5.41 $5.53 $5.53 61,146
2022-12-30 $5.45 $5.57 $5.41 $5.49 $5.49 89,207
2022-12-29 $5.48 $5.54 $5.44 $5.50 $5.50 92,335
2022-12-28 $5.43 $5.48 $5.34 $5.44 $5.44 120,440
2022-12-27 $5.22 $5.50 $5.15 $5.41 $5.41 96,711
2022-12-23 $4.99 $5.24 $4.89 $5.16 $5.16 171,051
2022-12-22 $5.01 $5.01 $4.88 $5.00 $5.00 204,330
2022-12-21 $5.03 $5.11 $4.93 $5.08 $5.08 286,608
2022-12-20 $5.20 $5.25 $4.96 $5.00 $5.00 166,393
2022-12-19 $5.47 $5.47 $5.14 $5.22 $5.22 72,910
2022-12-16 $5.36 $5.58 $5.19 $5.45 $5.45 219,865
2022-12-15 $5.39 $5.47 $5.25 $5.44 $5.44 100,284
2022-12-14 $5.56 $5.66 $5.37 $5.44 $5.44 125,440
2022-12-13 $5.62 $5.62 $5.36 $5.52 $5.52 136,750
2022-12-12 $5.36 $5.44 $5.23 $5.38 $5.38 55,627
2022-12-09 $5.07 $5.39 $5.06 $5.32 $5.32 98,916
2022-12-08 $5.16 $5.27 $5.05 $5.07 $5.07 156,225
2022-12-07 $5.18 $5.36 $5.07 $5.12 $5.12 116,716
2022-12-06 $5.45 $5.56 $5.11 $5.16 $5.16 321,384
2022-12-05 $5.52 $5.52 $5.40 $5.44 $5.44 90,294
2022-12-02 $5.52 $5.64 $5.49 $5.54 $5.54 89,215
2022-12-01 $5.55 $5.70 $5.50 $5.62 $5.62 85,173
2022-11-30 $5.46 $5.64 $5.33 $5.51 $5.51 159,517
2022-11-29 $5.44 $5.59 $5.38 $5.43 $5.43 119,764
2022-11-28 $5.50 $5.65 $5.31 $5.45 $5.45 176,969
2022-11-25 $5.63 $5.72 $5.56 $5.68 $5.68 18,039
2022-11-23 $5.78 $5.78 $5.56 $5.61 $5.61 78,373
2022-11-22 $5.71 $5.83 $5.61 $5.78 $5.78 73,855
2022-11-21 $5.75 $5.76 $5.57 $5.66 $5.66 62,739
2022-11-18 $5.92 $5.94 $5.71 $5.75 $5.75 74,513
2022-11-17 $5.69 $6.00 $5.69 $5.80 $5.80 87,270
2022-11-16 $5.87 $5.98 $5.64 $5.75 $5.75 131,885
2022-11-15 $6.13 $6.26 $5.64 $5.98 $5.98 76,897
2022-11-14 $6.25 $6.25 $5.95 $5.99 $5.99 99,046
2022-11-11 $6.21 $6.48 $6.13 $6.30 $6.30 108,823
2022-11-10 $6.01 $6.26 $5.95 $6.22 $6.22 143,893
2022-11-09 $6.24 $6.45 $5.67 $5.68 $5.68 255,862
2022-11-08 $5.84 $6.33 $5.84 $6.30 $6.30 218,556
2022-11-07 $5.65 $5.93 $5.55 $5.89 $5.89 342,064
2022-11-04 $5.81 $5.87 $5.17 $5.60 $5.60 228,033
2022-11-03 $5.93 $6.13 $5.34 $5.81 $5.81 169,279
2022-11-02 $6.04 $6.18 $5.93 $5.96 $5.96 141,033
2022-11-01 $5.95 $6.12 $5.80 $6.01 $6.01 155,600
2022-10-31 $5.89 $5.98 $5.80 $5.82 $5.82 129,302
2022-10-28 $5.77 $6.00 $5.76 $5.91 $5.91 111,005
2022-10-27 $5.95 $6.07 $5.79 $5.80 $5.80 95,829
2022-10-26 $5.91 $6.10 $5.85 $5.91 $5.91 125,146
2022-10-25 $5.67 $5.90 $5.67 $5.85 $5.85 91,554
2022-10-24 $5.60 $5.66 $5.48 $5.65 $5.65 86,180
2022-10-21 $5.53 $5.63 $5.46 $5.60 $5.60 105,376
2022-10-20 $5.26 $5.60 $4.90 $5.49 $5.49 116,238
2022-10-19 $5.31 $5.33 $5.16 $5.29 $5.29 115,676
2022-10-18 $5.35 $5.51 $5.22 $5.32 $5.32 166,225
2022-10-17 $5.12 $5.26 $5.09 $5.17 $5.17 184,003
2022-10-14 $5.36 $5.36 $5.03 $5.06 $5.06 152,232
2022-10-13 $4.99 $5.34 $4.93 $5.29 $5.29 214,227
2022-10-12 $5.10 $5.19 $5.01 $5.10 $5.10 283,477
2022-10-11 $4.89 $5.08 $4.86 $5.01 $5.01 204,545
2022-10-10 $4.76 $4.98 $4.75 $4.93 $4.93 367,902
2022-10-07 $4.75 $4.77 $4.60 $4.72 $4.72 156,640
2022-10-06 $4.77 $4.90 $4.74 $4.82 $4.82 335,727
2022-10-05 $4.89 $4.98 $4.75 $4.78 $4.78 539,223
2022-10-04 $4.94 $5.07 $4.88 $4.95 $4.95 139,096
2022-10-03 $4.77 $4.81 $4.59 $4.77 $4.77 118,721
2022-09-30 $4.75 $4.86 $4.65 $4.70 $4.70 293,316
2022-09-29 $4.78 $4.82 $4.63 $4.75 $4.75 172,308
2022-09-28 $4.79 $5.05 $4.74 $4.91 $4.91 127,445
2022-09-27 $4.72 $4.88 $4.63 $4.69 $4.69 100,713
2022-09-26 $4.51 $4.65 $4.51 $4.62 $4.62 102,762
2022-09-23 $4.63 $4.63 $4.42 $4.54 $4.54 136,253
2022-09-22 $4.73 $4.73 $4.48 $4.61 $4.61 190,518
2022-09-21 $4.88 $4.99 $4.74 $4.76 $4.76 102,470
2022-09-20 $4.90 $4.96 $4.75 $4.86 $4.86 345,287
2022-09-19 $4.70 $4.92 $4.69 $4.91 $4.91 83,532
2022-09-16 $4.87 $4.91 $4.67 $4.73 $4.73 634,744
2022-09-15 $4.85 $5.06 $4.83 $4.91 $4.91 104,060
2022-09-14 $4.92 $4.94 $4.80 $4.88 $4.88 101,842
2022-09-13 $5.06 $5.06 $4.85 $4.86 $4.86 112,118
2022-09-12 $5.12 $5.28 $5.08 $5.25 $5.25 118,632
2022-09-09 $4.90 $5.07 $4.76 $5.06 $5.06 170,458
2022-09-08 $4.84 $4.92 $4.75 $4.83 $4.83 70,783
2022-09-07 $4.61 $4.88 $4.61 $4.85 $4.85 146,752
2022-09-06 $4.63 $4.67 $4.46 $4.55 $4.55 258,698
2022-09-02 $4.79 $4.79 $4.54 $4.58 $4.58 250,797
2022-09-01 $4.69 $4.71 $4.52 $4.67 $4.67 175,208
2022-08-31 $4.95 $4.95 $4.72 $4.75 $4.75 149,108
2022-08-30 $4.89 $4.96 $4.80 $4.89 $4.89 120,980
2022-08-29 $4.79 $4.95 $4.75 $4.84 $4.84 134,672
2022-08-26 $5.31 $5.32 $4.78 $4.82 $4.82 284,775
2022-08-25 $5.18 $5.32 $5.07 $5.28 $5.28 85,417
2022-08-24 $5.27 $5.39 $5.11 $5.11 $5.11 117,323
2022-08-23 $5.18 $5.34 $5.18 $5.25 $5.25 95,907
2022-08-22 $5.15 $5.39 $5.04 $5.10 $5.10 93,695
2022-08-19 $5.35 $5.48 $5.23 $5.26 $5.26 147,761
2022-08-18 $5.34 $5.53 $5.29 $5.45 $5.45 87,289
2022-08-17 $5.51 $5.53 $5.26 $5.37 $5.37 159,253
2022-08-16 $5.23 $5.58 $5.20 $5.57 $5.57 246,643
2022-08-15 $5.25 $5.39 $5.20 $5.26 $5.26 110,502
2022-08-12 $5.21 $5.34 $5.17 $5.30 $5.30 163,580
2022-08-11 $5.32 $5.38 $5.11 $5.15 $5.15 370,547
2022-08-10 $5.17 $5.31 $5.01 $5.28 $5.28 227,449
2022-08-09 $5.01 $5.10 $4.84 $5.01 $5.01 197,424
2022-08-08 $4.92 $5.17 $4.91 $5.06 $5.06 129,236
2022-08-05 $4.88 $4.97 $4.81 $4.85 $4.85 172,995
2022-08-04 $5.14 $5.14 $4.93 $4.96 $4.96 126,529
2022-08-03 $5.17 $5.25 $5.01 $5.11 $5.11 158,622
2022-08-02 $5.06 $5.21 $4.98 $5.15 $5.15 229,420
2022-08-01 $5.17 $5.30 $5.10 $5.16 $5.16 178,537
2022-07-29 $5.00 $5.27 $4.94 $5.21 $5.21 677,180
2022-07-28 $4.68 $5.00 $4.25 $4.92 $4.92 574,861
2022-07-27 $4.46 $4.79 $4.45 $4.75 $4.75 344,246
2022-07-26 $4.92 $4.93 $4.34 $4.37 $4.37 691,205
2022-07-25 $5.05 $5.13 $4.89 $4.95 $4.95 194,892
2022-07-22 $5.21 $5.30 $5.02 $5.04 $5.04 125,174
2022-07-21 $5.20 $5.25 $5.04 $5.19 $5.19 198,299
2022-07-20 $5.31 $5.31 $5.16 $5.18 $5.18 216,311
2022-07-19 $5.28 $5.34 $5.10 $5.28 $5.28 526,337
2022-07-18 $5.25 $5.31 $5.05 $5.19 $5.19 535,448
2022-07-15 $4.81 $5.24 $4.79 $5.19 $5.19 360,403
2022-07-14 $4.60 $4.73 $4.56 $4.67 $4.67 145,703
2022-07-13 $4.60 $4.75 $4.51 $4.69 $4.69 207,710
2022-07-12 $4.91 $4.98 $4.60 $4.63 $4.63 516,746
2022-07-11 $5.12 $5.12 $4.90 $4.94 $4.94 140,731
2022-07-08 $5.18 $5.32 $5.14 $5.17 $5.17 151,200
2022-07-07 $5.15 $5.30 $5.15 $5.22 $5.22 216,277
2022-07-06 $5.10 $5.32 $5.03 $5.10 $5.10 213,612
2022-07-05 $4.52 $4.98 $4.52 $4.98 $4.98 269,688
2022-07-01 $4.63 $4.75 $4.58 $4.66 $4.66 392,369
2022-06-30 $4.57 $4.74 $4.56 $4.70 $4.70 313,932
2022-06-29 $4.82 $4.82 $4.57 $4.65 $4.65 205,493
2022-06-28 $5.04 $5.15 $4.72 $4.82 $4.82 230,564
2022-06-27 $5.07 $5.07 $4.80 $5.00 $5.00 239,523
2022-06-24 $5.01 $5.38 $4.85 $4.99 $4.99 962,797
2022-06-23 $4.94 $4.98 $4.78 $4.93 $4.93 360,322
2022-06-22 $5.23 $5.31 $4.83 $4.84 $4.84 415,566
2022-06-21 $5.52 $5.63 $5.31 $5.32 $5.32 246,112
2022-06-17 $5.45 $5.69 $5.42 $5.42 $5.42 173,507
2022-06-16 $5.66 $5.66 $5.39 $5.43 $5.43 160,771
2022-06-15 $5.86 $5.94 $5.76 $5.85 $5.85 88,818
2022-06-14 $5.71 $5.88 $5.65 $5.78 $5.78 123,266
2022-06-13 $5.75 $5.93 $5.52 $5.65 $5.65 159,321
2022-06-10 $6.20 $6.21 $5.88 $6.09 $6.09 182,967
2022-06-09 $6.34 $6.43 $6.27 $6.33 $6.33 122,007
2022-06-08 $6.54 $6.65 $6.25 $6.32 $6.32 197,392
2022-06-07 $6.51 $6.58 $6.36 $6.51 $6.51 191,132
2022-06-06 $6.20 $6.78 $6.13 $6.60 $6.60 346,594
2022-06-03 $6.01 $6.19 $5.95 $6.05 $6.05 241,397
2022-06-02 $6.02 $6.17 $6.02 $6.10 $6.10 348,459
2022-06-01 $6.68 $6.70 $5.99 $6.01 $6.01 319,956
2022-05-31 $6.42 $6.77 $6.35 $6.60 $6.60 310,727
2022-05-27 $6.11 $6.52 $6.11 $6.39 $6.39 256,737
2022-05-26 $5.60 $6.14 $5.60 $6.05 $6.05 193,244
2022-05-25 $5.03 $5.70 $4.99 $5.63 $5.63 181,529
2022-05-24 $5.41 $5.43 $5.00 $5.05 $5.05 421,901
2022-05-23 $5.55 $5.55 $5.23 $5.48 $5.48 134,873
2022-05-20 $5.70 $5.70 $5.30 $5.45 $5.45 193,414
2022-05-19 $5.72 $5.87 $5.58 $5.60 $5.60 177,605
2022-05-18 $5.91 $6.08 $5.70 $5.72 $5.72 206,488
2022-05-17 $5.56 $6.06 $5.56 $6.02 $6.02 343,105
2022-05-16 $6.42 $6.47 $5.47 $5.51 $5.51 432,242
2022-05-13 $5.88 $6.54 $5.88 $6.50 $6.50 374,172
2022-05-12 $5.79 $6.07 $5.57 $5.87 $5.87 223,922
2022-05-11 $5.86 $5.96 $5.74 $5.81 $5.81 437,580
2022-05-10 $5.70 $6.03 $5.34 $5.89 $5.89 504,085
2022-05-09 $5.46 $5.66 $5.31 $5.60 $5.60 348,922
2022-05-06 $5.21 $5.64 $5.10 $5.55 $5.55 291,174
2022-05-05 $5.47 $5.50 $5.18 $5.23 $5.23 273,947
2022-05-04 $5.55 $5.59 $5.24 $5.54 $5.54 447,980
2022-05-03 $5.72 $5.72 $5.32 $5.53 $5.53 328,693
2022-05-02 $5.61 $5.81 $5.48 $5.72 $5.72 347,137
2022-04-29 $5.40 $5.81 $5.38 $5.57 $5.57 848,905
2022-04-28 $5.18 $5.96 $5.18 $5.47 $5.47 782,039
2022-04-27 $4.80 $4.89 $4.62 $4.83 $4.83 439,960
2022-04-26 $4.91 $4.94 $4.75 $4.76 $4.76 446,620
2022-04-25 $4.97 $5.05 $4.83 $4.97 $4.97 450,438
2022-04-22 $5.10 $5.23 $4.90 $5.00 $5.00 491,308
2022-04-21 $5.38 $5.39 $5.09 $5.10 $5.10 355,714
2022-04-20 $5.37 $5.39 $5.26 $5.28 $5.28 187,110
2022-04-19 $5.28 $5.56 $5.28 $5.35 $5.35 196,923
2022-04-18 $5.28 $5.41 $5.16 $5.29 $5.29 188,448
2022-04-14 $5.42 $5.48 $5.23 $5.30 $5.30 239,966
2022-04-13 $5.15 $5.45 $5.15 $5.44 $5.44 203,167
2022-04-12 $5.24 $5.41 $5.12 $5.16 $5.16 183,606
2022-04-11 $5.20 $5.34 $5.12 $5.17 $5.17 146,696
2022-04-08 $5.40 $5.40 $5.21 $5.22 $5.22 117,833
2022-04-07 $5.39 $5.42 $5.15 $5.39 $5.39 230,792
2022-04-06 $5.68 $5.68 $5.36 $5.38 $5.38 316,176
2022-04-05 $5.82 $5.94 $5.68 $5.80 $5.80 300,770
2022-04-04 $5.76 $5.83 $5.61 $5.82 $5.82 159,142
2022-04-01 $6.03 $6.03 $5.72 $5.76 $5.76 237,303
2022-03-31 $6.09 $6.29 $5.95 $5.97 $5.97 196,747
2022-03-30 $5.95 $6.19 $5.88 $6.09 $6.09 321,376
2022-03-29 $5.70 $6.07 $5.70 $5.93 $5.93 253,519
2022-03-28 $5.86 $5.93 $5.56 $5.59 $5.59 318,222
2022-03-25 $6.05 $6.05 $5.85 $5.86 $5.86 239,147
2022-03-24 $6.15 $6.77 $5.79 $6.01 $6.01 356,123
2022-03-23 $6.37 $6.50 $6.13 $6.13 $6.13 265,418
2022-03-22 $6.17 $6.41 $6.16 $6.39 $6.39 209,794
2022-03-21 $6.45 $6.52 $6.11 $6.16 $6.16 238,736
2022-03-18 $6.22 $6.65 $5.90 $6.54 $6.54 741,143
2022-03-17 $6.72 $6.81 $6.59 $6.64 $6.64 221,586
2022-03-16 $6.32 $6.84 $6.32 $6.83 $6.83 247,429
2022-03-15 $6.24 $6.47 $6.18 $6.26 $6.26 223,346
2022-03-14 $6.32 $6.54 $6.09 $6.17 $6.17 301,844
2022-03-11 $6.10 $6.52 $6.01 $6.36 $6.36 397,154
2022-03-10 $6.00 $6.17 $5.82 $6.01 $6.01 269,966
2022-03-09 $5.97 $6.24 $5.87 $6.06 $6.06 815,416
2022-03-08 $5.81 $6.04 $5.66 $5.80 $5.80 484,269
2022-03-07 $6.26 $6.38 $5.81 $5.86 $5.86 373,612
2022-03-04 $6.34 $6.38 $6.11 $6.28 $6.28 288,527
2022-03-03 $6.72 $6.80 $6.33 $6.36 $6.36 472,606
2022-03-02 $6.51 $6.87 $6.51 $6.68 $6.68 568,008
2022-03-01 $6.81 $6.89 $6.25 $6.31 $6.31 341,944
2022-02-28 $7.03 $7.27 $6.77 $6.84 $6.84 383,973
2022-02-25 $7.30 $7.38 $6.89 $7.10 $7.10 551,349
2022-02-24 $7.50 $7.67 $6.72 $7.20 $7.20 1,644,556
2022-02-23 $8.78 $8.83 $8.18 $8.18 $8.18 407,041
2022-02-22 $9.25 $9.29 $8.63 $8.65 $8.65 256,814
2022-02-18 $8.95 $9.51 $8.95 $9.31 $9.31 352,336
2022-02-17 $9.10 $9.29 $8.99 $9.09 $9.09 164,628
2022-02-16 $9.34 $9.37 $9.10 $9.20 $9.20 206,181
2022-02-15 $9.36 $9.57 $9.31 $9.41 $9.41 170,829
2022-02-14 $9.40 $9.47 $9.22 $9.28 $9.28 106,243
2022-02-11 $9.33 $9.63 $9.30 $9.36 $9.36 185,914
2022-02-10 $9.00 $9.51 $9.00 $9.31 $9.31 200,681
2022-02-09 $9.09 $9.24 $8.94 $9.16 $9.16 137,108
2022-02-08 $8.78 $9.07 $8.69 $9.04 $9.04 187,491
2022-02-07 $8.69 $8.93 $8.63 $8.79 $8.79 173,929
2022-02-04 $8.35 $8.72 $8.13 $8.71 $8.71 202,147
2022-02-03 $8.27 $8.46 $8.23 $8.27 $8.27 114,970
2022-02-02 $8.67 $8.84 $8.34 $8.40 $8.40 180,529
2022-02-01 $8.42 $8.74 $8.35 $8.69 $8.69 208,943
2022-01-31 $8.03 $8.43 $8.02 $8.41 $8.41 150,751
2022-01-28 $7.87 $8.12 $7.61 $8.09 $8.09 162,363
2022-01-27 $8.10 $8.18 $7.88 $7.89 $7.89 165,774
2022-01-26 $8.58 $8.59 $7.96 $8.05 $8.05 209,123
2022-01-25 $8.32 $8.69 $8.22 $8.51 $8.51 185,753
2022-01-24 $7.84 $8.51 $7.74 $8.47 $8.47 255,306
2022-01-21 $8.00 $8.33 $7.94 $7.96 $7.96 230,210
2022-01-20 $8.50 $8.63 $8.01 $8.05 $8.05 205,770
2022-01-19 $8.25 $8.61 $8.13 $8.46 $8.46 232,685
2022-01-18 $8.51 $8.51 $8.09 $8.15 $8.15 252,410
2022-01-14 $8.66 $8.74 $8.42 $8.53 $8.53 134,559
2022-01-13 $9.00 $9.11 $8.72 $8.75 $8.75 354,057
2022-01-12 $8.75 $9.06 $8.47 $8.98 $8.98 446,516
2022-01-11 $8.77 $9.15 $8.64 $8.71 $8.71 322,966
2022-01-10 $8.16 $8.78 $8.00 $8.74 $8.74 626,854
2022-01-07 $8.69 $8.79 $8.20 $8.22 $8.22 192,565
2022-01-06 $8.74 $8.87 $8.56 $8.72 $8.72 185,994
2022-01-05 $8.87 $9.13 $8.64 $8.66 $8.66 166,922
2022-01-04 $9.16 $9.33 $8.83 $8.91 $8.91 209,722
2022-01-03 $9.18 $9.46 $9.05 $9.19 $9.19 227,212
2021-12-31 $9.38 $9.45 $9.04 $9.07 $9.07 166,532
2021-12-30 $9.40 $9.64 $9.37 $9.41 $9.41 99,243
2021-12-29 $9.25 $9.47 $9.18 $9.42 $9.42 197,509
2021-12-28 $9.29 $9.49 $9.12 $9.23 $9.23 230,414
2021-12-27 $9.41 $9.49 $9.05 $9.38 $9.38 208,649
2021-12-23 $9.51 $9.62 $9.16 $9.47 $9.47 344,249
2021-12-22 $9.31 $9.52 $9.20 $9.45 $9.45 296,430
2021-12-21 $9.17 $9.54 $9.17 $9.28 $9.28 476,408
2021-12-20 $9.27 $9.38 $8.95 $9.14 $9.14 386,017
2021-12-17 $9.33 $9.75 $8.81 $9.50 $9.50 524,164
2021-12-16 $10.14 $10.19 $9.18 $9.31 $9.31 631,642
2021-12-15 $10.16 $10.16 $9.87 $10.04 $10.04 170,833
2021-12-14 $10.09 $10.41 $10.09 $10.16 $10.16 128,791
2021-12-13 $10.30 $10.32 $9.91 $10.14 $10.14 280,618
2021-12-10 $10.90 $10.99 $10.30 $10.33 $10.33 257,152
2021-12-09 $10.78 $11.08 $10.78 $10.87 $10.87 195,276
2021-12-08 $10.83 $11.14 $10.64 $10.92 $10.92 258,535
2021-12-07 $10.65 $11.06 $10.65 $10.72 $10.72 160,776
2021-12-06 $10.32 $10.65 $10.17 $10.46 $10.46 258,293
2021-12-03 $10.46 $10.68 $10.10 $10.23 $10.23 188,761
2021-12-02 $10.04 $10.52 $10.03 $10.48 $10.48 196,127
2021-12-01 $10.57 $10.75 $9.91 $9.93 $9.93 161,322
2021-11-30 $10.32 $10.43 $10.03 $10.29 $10.29 258,439
2021-11-29 $10.88 $10.88 $10.38 $10.42 $10.42 240,336
2021-11-26 $10.71 $10.84 $10.35 $10.66 $10.66 178,997
2021-11-24 $10.60 $11.21 $10.54 $11.15 $11.15 323,898
2021-11-23 $11.35 $11.43 $10.72 $10.80 $10.80 398,494
2021-11-22 $11.70 $11.92 $11.26 $11.40 $11.40 285,317
2021-11-19 $11.91 $11.95 $11.40 $11.55 $11.55 432,682
2021-11-18 $11.92 $12.13 $11.56 $12.06 $12.06 290,110
2021-11-17 $11.76 $11.99 $11.73 $11.87 $11.87 134,932
2021-11-16 $11.70 $11.93 $11.62 $11.79 $11.79 173,708
2021-11-15 $11.80 $11.87 $11.63 $11.77 $11.77 216,279
2021-11-12 $12.20 $12.20 $11.73 $11.79 $11.79 169,809
2021-11-11 $11.91 $12.06 $11.73 $11.89 $11.89 147,776
2021-11-10 $12.03 $12.12 $11.77 $11.88 $11.88 139,097
2021-11-09 $11.90 $12.15 $11.80 $12.11 $12.11 195,370
2021-11-08 $12.30 $12.45 $11.81 $11.84 $11.84 252,673
2021-11-05 $12.13 $12.56 $12.01 $12.30 $12.30 273,318
2021-11-04 $11.89 $12.11 $11.73 $11.95 $11.95 152,543
2021-11-03 $11.49 $12.14 $11.38 $11.90 $11.90 310,129
2021-11-02 $12.31 $12.31 $11.46 $11.55 $11.55 379,306
2021-11-01 $12.12 $12.48 $12.10 $12.31 $12.31 348,988
2021-10-29 $12.27 $12.72 $11.84 $12.15 $12.15 494,946
2021-10-28 $12.62 $12.90 $11.52 $12.22 $12.22 922,134
2021-10-27 $12.57 $12.75 $12.20 $12.26 $12.26 329,657
2021-10-26 $13.12 $13.20 $12.65 $12.66 $12.66 411,282
2021-10-25 $13.03 $13.26 $13.01 $13.03 $13.03 290,769
2021-10-22 $12.94 $13.10 $12.72 $13.00 $13.00 258,613
2021-10-21 $13.24 $13.25 $12.80 $13.01 $13.01 169,134
2021-10-20 $12.93 $13.26 $12.84 $13.23 $13.23 296,430
2021-10-19 $12.79 $13.31 $12.66 $13.14 $13.14 475,952
2021-10-18 $12.72 $12.80 $12.60 $12.80 $12.80 121,682
2021-10-15 $13.40 $13.40 $12.80 $12.81 $12.81 206,023
2021-10-14 $13.01 $13.44 $12.87 $13.22 $13.22 176,093
2021-10-13 $13.08 $13.21 $12.66 $12.92 $12.92 196,698
2021-10-12 $13.00 $13.05 $12.77 $13.00 $13.00 79,686
2021-10-11 $12.99 $13.22 $12.97 $12.99 $12.99 94,569
2021-10-08 $13.14 $13.25 $12.80 $13.04 $13.04 131,107
2021-10-07 $13.38 $13.44 $13.06 $13.15 $13.15 365,889
2021-10-06 $12.90 $13.40 $12.83 $13.25 $13.25 552,527
2021-10-05 $12.02 $12.33 $11.84 $12.28 $12.28 255,994
2021-10-04 $11.92 $12.07 $11.69 $11.96 $11.96 127,181
2021-10-01 $11.94 $12.16 $11.82 $11.97 $11.97 339,493
2021-09-30 $12.05 $12.16 $11.74 $11.80 $11.80 197,383
2021-09-29 $12.34 $12.42 $11.84 $11.93 $11.93 244,217
2021-09-28 $12.77 $12.77 $12.21 $12.26 $12.26 167,665
2021-09-27 $12.88 $13.07 $12.63 $12.81 $12.81 147,216
2021-09-24 $12.57 $13.00 $12.57 $12.88 $12.88 189,831
2021-09-23 $12.42 $12.81 $12.28 $12.69 $12.69 168,241
2021-09-22 $12.06 $12.35 $12.06 $12.32 $12.32 109,939
2021-09-21 $12.24 $12.32 $11.75 $11.98 $11.98 156,996
2021-09-20 $12.07 $12.20 $11.96 $12.15 $12.15 99,887
2021-09-17 $12.48 $12.59 $12.19 $12.39 $12.39 221,884
2021-09-16 $12.11 $12.52 $12.04 $12.43 $12.43 126,580
2021-09-15 $11.84 $12.17 $11.37 $12.13 $12.13 170,501
2021-09-14 $12.25 $12.25 $11.65 $11.77 $11.77 359,578
2021-09-13 $12.33 $12.33 $12.00 $12.15 $12.15 67,596
2021-09-10 $12.35 $12.57 $12.12 $12.19 $12.19 157,196
2021-09-09 $12.18 $12.71 $12.11 $12.17 $12.17 179,461
2021-09-08 $12.19 $12.40 $12.10 $12.20 $12.20 94,088
2021-09-07 $12.34 $12.41 $12.16 $12.26 $12.26 80,594
2021-09-03 $12.47 $12.47 $12.27 $12.32 $12.32 46,238
2021-09-02 $12.82 $12.95 $12.40 $12.45 $12.45 89,939
2021-09-01 $12.64 $12.84 $12.56 $12.81 $12.81 95,627
2021-08-31 $12.35 $12.80 $12.13 $12.59 $12.59 112,976
2021-08-30 $12.75 $12.75 $12.31 $12.32 $12.32 100,216
2021-08-27 $12.11 $12.73 $12.11 $12.73 $12.73 154,060
2021-08-26 $12.42 $12.53 $12.01 $12.15 $12.15 117,882
2021-08-25 $12.38 $12.68 $12.38 $12.51 $12.51 97,190
2021-08-24 $12.35 $12.57 $12.24 $12.38 $12.38 97,970
2021-08-23 $12.34 $12.55 $12.20 $12.33 $12.33 163,275
2021-08-20 $11.79 $12.36 $11.78 $12.34 $12.34 160,210
2021-08-19 $11.58 $11.87 $11.47 $11.84 $11.84 149,867
2021-08-18 $11.61 $12.08 $11.51 $11.75 $11.75 128,294
2021-08-17 $11.82 $11.89 $11.58 $11.70 $11.70 186,409
2021-08-16 $11.96 $12.03 $11.84 $11.94 $11.94 138,981
2021-08-13 $12.32 $12.32 $11.97 $12.07 $12.07 138,923
2021-08-12 $12.50 $12.53 $12.07 $12.39 $12.39 113,608
2021-08-11 $12.56 $12.74 $12.26 $12.58 $12.58 110,384
2021-08-10 $12.16 $12.71 $12.09 $12.56 $12.56 98,902
2021-08-09 $12.34 $12.44 $11.99 $12.17 $12.17 151,545
2021-08-06 $12.74 $12.74 $12.24 $12.39 $12.39 173,351
2021-08-05 $12.66 $12.85 $12.20 $12.61 $12.61 181,004
2021-08-04 $11.88 $13.14 $11.66 $12.64 $12.64 544,002
2021-08-03 $12.20 $12.20 $11.74 $12.13 $12.13 173,242
2021-08-02 $12.02 $12.30 $11.94 $12.08 $12.08 141,429
2021-07-30 $11.94 $12.12 $11.76 $11.94 $11.94 131,749
2021-07-29 $11.85 $12.25 $11.69 $12.04 $12.04 104,683
2021-07-28 $11.90 $11.90 $11.53 $11.70 $11.70 400,484
2021-07-27 $12.35 $12.42 $11.77 $11.87 $11.87 187,463
2021-07-26 $12.21 $12.64 $12.21 $12.43 $12.43 124,641
2021-07-23 $12.25 $12.37 $11.91 $12.15 $12.15 109,187
2021-07-22 $12.23 $12.35 $11.87 $12.15 $12.15 130,550
2021-07-21 $12.00 $12.43 $11.77 $12.30 $12.30 214,087
2021-07-20 $11.28 $12.01 $11.28 $11.84 $11.84 156,796
2021-07-19 $11.44 $11.64 $11.15 $11.27 $11.27 167,952
2021-07-16 $12.08 $12.08 $11.70 $11.75 $11.75 115,302
2021-07-15 $11.89 $11.94 $11.57 $11.90 $11.90 166,414
2021-07-14 $12.31 $12.40 $11.97 $12.02 $12.02 173,991
2021-07-13 $12.33 $12.45 $12.20 $12.26 $12.26 64,691
2021-07-12 $12.32 $12.52 $12.19 $12.43 $12.43 78,015
2021-07-09 $12.08 $12.40 $11.92 $12.35 $12.35 128,597
2021-07-08 $11.86 $12.23 $11.73 $11.91 $11.91 133,835
2021-07-07 $12.41 $12.48 $12.06 $12.16 $12.16 129,228
2021-07-06 $12.49 $12.66 $12.26 $12.46 $12.46 120,968
2021-07-02 $12.81 $12.81 $12.54 $12.65 $12.65 105,987
2021-07-01 $12.56 $12.86 $12.31 $12.77 $12.77 162,003
2021-06-30 $12.32 $12.55 $12.20 $12.48 $12.48 229,621
2021-06-29 $12.30 $12.47 $12.04 $12.44 $12.44 269,195
2021-06-28 $12.63 $12.65 $11.93 $12.09 $12.09 197,338
2021-06-25 $13.29 $13.29 $12.60 $12.74 $12.74 1,807,832
2021-06-24 $13.09 $13.55 $13.01 $13.27 $13.27 316,041
2021-06-23 $12.16 $13.04 $12.09 $13.00 $13.00 427,708
2021-06-22 $11.80 $12.17 $11.58 $12.16 $12.16 302,410
2021-06-21 $12.02 $12.07 $11.83 $11.86 $11.86 173,401
2021-06-18 $11.76 $12.07 $11.71 $11.96 $11.96 651,368
2021-06-17 $12.41 $12.50 $11.91 $12.01 $12.01 152,687
2021-06-16 $12.16 $12.54 $12.08 $12.45 $12.45 190,016
2021-06-15 $12.20 $12.26 $12.05 $12.21 $12.21 94,508
2021-06-14 $12.64 $12.64 $12.07 $12.22 $12.22 131,012
2021-06-11 $12.61 $12.63 $12.25 $12.58 $12.58 154,892
2021-06-10 $12.90 $12.94 $12.40 $12.46 $12.46 162,197
2021-06-09 $13.14 $13.20 $12.80 $12.87 $12.87 116,458
2021-06-08 $12.79 $13.27 $12.79 $13.19 $13.19 122,566
2021-06-07 $12.44 $12.81 $12.43 $12.78 $12.78 139,703
2021-06-04 $12.25 $12.65 $12.05 $12.44 $12.44 238,845
2021-06-03 $12.53 $12.71 $12.16 $12.18 $12.18 219,883
2021-06-02 $13.28 $13.28 $12.52 $12.69 $12.69 163,249
2021-06-01 $13.00 $13.29 $12.88 $13.20 $13.20 256,275
2021-05-28 $12.93 $12.97 $12.44 $12.88 $12.88 157,483
2021-05-27 $12.83 $12.95 $12.57 $12.83 $12.83 124,630
2021-05-26 $12.33 $12.91 $12.25 $12.81 $12.81 155,134
2021-05-25 $12.47 $12.77 $12.34 $12.36 $12.36 204,512
2021-05-24 $12.40 $12.79 $12.10 $12.51 $12.51 267,892
2021-05-21 $12.33 $12.35 $11.97 $12.24 $12.24 207,705
2021-05-20 $11.96 $12.24 $11.71 $12.19 $12.19 149,531
2021-05-19 $11.52 $12.05 $11.40 $12.02 $12.02 184,804
2021-05-18 $11.78 $12.10 $11.57 $11.79 $11.79 180,038
2021-05-17 $11.40 $11.81 $11.25 $11.80 $11.80 151,484
2021-05-14 $10.98 $11.44 $10.70 $11.39 $11.39 173,628
2021-05-13 $10.82 $11.09 $10.57 $10.83 $10.83 105,978
2021-05-12 $11.11 $11.14 $10.49 $10.69 $10.69 181,009
2021-05-11 $11.25 $11.48 $11.05 $11.24 $11.24 208,193
2021-05-10 $12.04 $12.21 $11.42 $11.44 $11.44 146,108
2021-05-07 $11.81 $12.28 $11.64 $12.12 $12.12 131,728
2021-05-06 $11.94 $12.03 $11.56 $11.88 $11.88 844,072
2021-05-05 $12.01 $12.17 $11.66 $11.97 $11.97 242,097
2021-05-04 $12.12 $12.46 $11.96 $11.98 $11.98 252,986
2021-05-03 $12.58 $12.97 $12.22 $12.27 $12.27 344,369
2021-04-30 $11.35 $12.48 $11.25 $12.09 $12.09 750,686
2021-04-29 $10.70 $11.19 $10.63 $11.18 $11.18 270,145
2021-04-28 $10.44 $10.61 $10.39 $10.57 $10.57 145,016
2021-04-27 $10.39 $10.44 $10.14 $10.38 $10.38 202,180
2021-04-26 $10.63 $10.79 $10.20 $10.31 $10.31 215,880
2021-04-23 $10.29 $10.60 $10.21 $10.51 $10.51 198,900
2021-04-22 $10.05 $10.27 $9.95 $10.20 $10.20 339,193
2021-04-21 $9.58 $9.87 $9.54 $9.80 $9.80 148,365
2021-04-20 $9.82 $9.87 $9.39 $9.60 $9.60 160,594
2021-04-19 $9.75 $9.96 $9.61 $9.90 $9.90 171,127
2021-04-16 $10.07 $10.09 $9.77 $9.78 $9.78 191,401
2021-04-15 $10.20 $10.20 $9.81 $9.97 $9.97 635,574
2021-04-14 $10.21 $10.39 $10.07 $10.10 $10.10 83,023
2021-04-13 $10.30 $10.49 $10.12 $10.20 $10.20 84,284
2021-04-12 $10.56 $10.57 $10.21 $10.34 $10.34 157,778
2021-04-09 $10.49 $10.65 $10.29 $10.60 $10.60 132,300
2021-04-08 $10.51 $10.58 $10.33 $10.48 $10.48 108,564
2021-04-07 $10.53 $10.72 $10.38 $10.47 $10.47 162,169
2021-04-06 $10.63 $10.80 $10.53 $10.55 $10.55 115,753
2021-04-05 $10.75 $10.76 $10.40 $10.61 $10.61 157,460
2021-04-01 $10.44 $10.77 $10.41 $10.62 $10.62 144,822
2021-03-31 $10.25 $10.57 $10.19 $10.35 $10.35 447,081
2021-03-30 $10.15 $10.26 $10.01 $10.25 $10.25 128,469
2021-03-29 $10.62 $10.83 $10.10 $10.12 $10.12 151,887
2021-03-26 $10.71 $10.83 $10.42 $10.64 $10.64 130,254
2021-03-25 $10.11 $10.68 $10.08 $10.63 $10.63 192,983
2021-03-24 $10.65 $10.96 $10.31 $10.33 $10.33 179,259
2021-03-23 $10.54 $10.73 $10.49 $10.55 $10.55 169,882
2021-03-22 $11.28 $11.42 $10.74 $10.77 $10.77 181,350
2021-03-19 $11.27 $11.57 $11.12 $11.29 $11.29 450,119
2021-03-18 $11.67 $12.01 $11.26 $11.29 $11.29 143,182
2021-03-17 $11.61 $11.92 $11.48 $11.74 $11.74 221,572
2021-03-16 $12.04 $12.13 $11.51 $11.68 $11.68 214,643
2021-03-15 $11.96 $12.15 $11.65 $12.13 $12.13 190,230
2021-03-12 $12.20 $12.43 $11.94 $11.96 $11.96 288,645
2021-03-11 $12.60 $12.70 $12.10 $12.20 $12.20 587,112
2021-03-10 $10.87 $11.04 $10.65 $10.97 $10.97 154,831
2021-03-09 $11.16 $11.19 $10.79 $10.80 $10.80 146,597
2021-03-08 $10.89 $11.25 $10.89 $11.03 $11.03 173,840
2021-03-05 $10.41 $11.03 $10.10 $10.94 $10.94 397,221
2021-03-04 $10.87 $11.15 $9.85 $10.33 $10.33 460,976
2021-03-03 $11.19 $11.75 $10.60 $10.64 $10.64 575,052
2021-03-02 $10.25 $11.27 $10.15 $11.14 $11.14 638,118
2021-03-01 $9.58 $10.29 $9.46 $10.25 $10.25 493,786
2021-02-26 $9.10 $9.75 $8.56 $9.44 $9.44 437,288
2021-02-25 $9.64 $9.88 $9.25 $9.45 $9.45 284,537
2021-02-24 $9.50 $9.76 $9.40 $9.57 $9.57 245,875
2021-02-23 $9.71 $9.77 $9.25 $9.44 $9.44 342,692
2021-02-22 $9.66 $10.00 $9.51 $9.73 $9.73 289,373
2021-02-19 $9.55 $9.96 $9.45 $9.69 $9.69 181,751
2021-02-18 $9.24 $9.76 $9.16 $9.52 $9.52 417,957
2021-02-17 $9.75 $9.75 $9.26 $9.29 $9.29 322,122
2021-02-16 $9.90 $10.00 $9.56 $9.75 $9.75 280,816
2021-02-12 $9.76 $9.90 $9.55 $9.83 $9.83 212,668
2021-02-11 $9.66 $9.86 $9.50 $9.78 $9.78 314,436
2021-02-10 $9.46 $9.79 $9.38 $9.61 $9.61 409,054
2021-02-09 $9.06 $9.43 $9.04 $9.36 $9.36 279,411
2021-02-08 $8.90 $9.10 $8.79 $9.06 $9.06 200,439
2021-02-05 $8.75 $8.95 $8.64 $8.91 $8.91 272,294
2021-02-04 $8.45 $8.88 $8.43 $8.61 $8.61 277,273
2021-02-03 $8.38 $8.53 $8.21 $8.43 $8.43 206,727
2021-02-02 $8.20 $8.59 $8.04 $8.43 $8.43 284,761
2021-02-01 $8.52 $8.64 $7.90 $8.12 $8.12 245,480
2021-01-29 $8.43 $8.70 $8.22 $8.47 $8.47 336,939
2021-01-28 $8.36 $8.63 $8.25 $8.44 $8.44 262,370
2021-01-27 $8.53 $8.87 $8.30 $8.35 $8.35 245,666
2021-01-26 $8.98 $9.10 $8.62 $8.77 $8.77 363,867
2021-01-25 $8.74 $9.27 $8.62 $8.85 $8.85 253,324
2021-01-22 $9.00 $9.01 $8.62 $8.77 $8.77 189,134
2021-01-21 $8.89 $9.04 $8.73 $8.93 $8.93 206,665
2021-01-20 $8.96 $9.11 $8.72 $8.85 $8.85 121,273
2021-01-19 $8.89 $8.98 $8.56 $8.90 $8.90 180,089
2021-01-15 $8.97 $9.13 $8.59 $8.82 $8.82 217,893
2021-01-14 $8.91 $9.17 $8.81 $9.09 $9.09 315,984
2021-01-13 $8.79 $8.92 $8.44 $8.75 $8.75 354,051
2021-01-12 $8.45 $8.94 $8.21 $8.78 $8.78 294,473
2021-01-11 $8.64 $8.73 $8.24 $8.38 $8.38 278,787
2021-01-08 $8.99 $8.99 $8.62 $8.75 $8.75 193,186
2021-01-07 $8.80 $8.98 $8.73 $8.88 $8.88 228,689
2021-01-06 $8.37 $8.90 $8.26 $8.69 $8.69 484,018
2021-01-05 $7.75 $8.22 $7.75 $8.19 $8.19 195,701
2021-01-04 $7.92 $7.92 $7.42 $7.73 $7.73 194,717
2020-12-31 $7.96 $8.06 $7.70 $7.90 $7.90 133,638
2020-12-30 $7.76 $8.17 $7.68 $7.99 $7.99 125,279
2020-12-29 $7.95 $7.97 $7.74 $7.85 $7.85 143,565
2020-12-28 $8.08 $8.08 $7.82 $7.95 $7.95 137,747
2020-12-24 $8.05 $8.13 $7.80 $7.91 $7.91 126,345
2020-12-23 $7.94 $8.20 $7.80 $7.81 $7.81 129,007
2020-12-22 $7.80 $8.20 $7.80 $7.96 $7.96 358,741
2020-12-21 $8.01 $8.13 $7.69 $7.82 $7.82 197,777
2020-12-18 $8.56 $8.61 $8.15 $8.18 $8.18 352,561
2020-12-17 $8.37 $8.72 $8.32 $8.50 $8.50 190,905
2020-12-16 $8.21 $8.42 $8.05 $8.29 $8.29 266,666
2020-12-15 $8.26 $8.32 $8.10 $8.18 $8.18 181,676
2020-12-14 $8.38 $8.45 $8.17 $8.21 $8.21 138,837
2020-12-11 $8.12 $8.46 $8.12 $8.31 $8.31 206,710
2020-12-10 $8.35 $8.35 $7.95 $8.14 $8.14 324,387
2020-12-09 $8.10 $8.73 $8.10 $8.37 $8.37 362,082
2020-12-08 $7.81 $8.07 $7.67 $8.04 $8.04 251,425
2020-12-07 $7.99 $8.08 $7.74 $7.87 $7.87 146,468
2020-12-04 $7.97 $8.18 $7.94 $8.03 $8.03 246,484
2020-12-03 $7.75 $8.07 $7.67 $7.91 $7.91 99,850
2020-12-02 $7.72 $7.82 $7.58 $7.74 $7.74 115,039
2020-12-01 $7.67 $7.79 $7.47 $7.71 $7.71 330,883
2020-11-30 $7.97 $8.07 $7.61 $7.95 $7.95 161,900
2020-11-27 $7.87 $8.06 $7.87 $8.02 $8.02 58,832
2020-11-25 $8.02 $8.02 $7.71 $7.88 $7.88 105,456
2020-11-24 $7.70 $8.17 $7.63 $8.06 $8.06 275,052
2020-11-23 $7.65 $7.68 $7.49 $7.57 $7.57 163,881
2020-11-20 $7.54 $7.65 $7.43 $7.64 $7.64 173,728
2020-11-19 $7.60 $7.70 $7.47 $7.61 $7.61 144,596
2020-11-18 $7.52 $7.74 $7.43 $7.48 $7.48 137,614
2020-11-17 $7.40 $7.67 $7.22 $7.49 $7.49 167,849
2020-11-16 $7.19 $7.68 $7.06 $7.46 $7.46 198,531
2020-11-13 $7.12 $7.14 $6.89 $7.02 $7.02 170,623
2020-11-12 $6.93 $7.05 $6.73 $7.01 $7.01 199,640
2020-11-11 $6.95 $7.17 $6.76 $6.98 $6.98 202,019
2020-11-10 $7.24 $7.36 $6.83 $6.92 $6.92 217,368
2020-11-09 $7.21 $7.59 $7.16 $7.20 $7.20 339,750
2020-11-06 $6.78 $6.78 $6.51 $6.64 $6.64 174,271
2020-11-05 $6.63 $6.93 $6.63 $6.79 $6.79 161,780
2020-11-04 $6.53 $6.74 $6.48 $6.64 $6.64 107,883
2020-11-03 $6.39 $6.66 $6.39 $6.64 $6.64 179,776
2020-11-02 $6.48 $6.53 $6.25 $6.30 $6.30 357,848
2020-10-30 $6.78 $6.85 $6.32 $6.46 $6.46 285,922
2020-10-29 $7.50 $7.50 $6.62 $6.77 $6.77 417,221
2020-10-28 $7.61 $7.71 $7.15 $7.25 $7.25 318,860
2020-10-27 $8.12 $8.14 $7.86 $7.91 $7.91 125,482
2020-10-26 $8.30 $8.50 $8.01 $8.14 $8.14 133,980
2020-10-23 $8.51 $8.59 $8.35 $8.46 $8.46 127,284
2020-10-22 $8.54 $8.74 $8.44 $8.49 $8.49 221,477
2020-10-21 $8.42 $8.63 $8.34 $8.53 $8.53 162,654
2020-10-20 $8.17 $8.52 $8.17 $8.45 $8.45 181,426
2020-10-19 $8.07 $8.34 $8.02 $8.12 $8.12 167,740
2020-10-16 $8.00 $8.20 $7.97 $8.05 $8.05 148,544
2020-10-15 $7.73 $8.16 $7.60 $8.07 $8.07 178,443
2020-10-14 $7.98 $8.19 $7.79 $7.84 $7.84 87,513
2020-10-13 $7.91 $7.97 $7.64 $7.96 $7.96 114,620
2020-10-12 $8.37 $8.46 $7.92 $7.97 $7.97 233,282
2020-10-09 $7.88 $8.32 $7.80 $8.31 $8.31 286,193
2020-10-08 $7.80 $7.84 $7.58 $7.77 $7.77 170,312
2020-10-07 $7.60 $7.83 $7.28 $7.71 $7.71 317,519
2020-10-06 $7.61 $7.75 $7.40 $7.45 $7.45 295,138
2020-10-05 $7.46 $7.54 $7.26 $7.48 $7.48 218,514
2020-10-02 $6.80 $7.44 $6.76 $7.39 $7.39 285,149
2020-10-01 $6.90 $7.06 $6.66 $7.05 $7.05 427,794
2020-09-30 $7.05 $7.30 $6.81 $6.87 $6.87 151,931
2020-09-29 $7.10 $7.16 $6.94 $7.00 $7.00 166,834
2020-09-28 $7.12 $7.22 $6.94 $7.19 $7.19 151,243
2020-09-25 $7.17 $7.19 $6.88 $6.96 $6.96 252,877
2020-09-24 $7.42 $7.43 $7.18 $7.19 $7.19 207,222
2020-09-23 $7.58 $7.76 $7.40 $7.41 $7.41 241,910
2020-09-22 $7.06 $7.52 $7.06 $7.50 $7.50 240,668
2020-09-21 $7.36 $7.59 $6.89 $7.03 $7.03 313,090
2020-09-18 $7.43 $7.64 $7.37 $7.52 $7.52 559,251
2020-09-17 $7.35 $7.41 $7.14 $7.35 $7.35 449,108
2020-09-16 $7.59 $7.69 $7.46 $7.51 $7.51 260,201
2020-09-15 $7.49 $7.72 $7.34 $7.57 $7.57 170,641
2020-09-14 $7.32 $7.44 $7.17 $7.41 $7.41 179,179
2020-09-11 $7.64 $7.66 $7.15 $7.25 $7.25 215,378
2020-09-10 $7.58 $7.85 $7.58 $7.62 $7.62 240,633
2020-09-09 $7.66 $7.69 $7.43 $7.52 $7.52 175,962
2020-09-08 $7.70 $7.86 $7.58 $7.58 $7.58 169,200
2020-09-04 $7.93 $8.00 $7.56 $7.73 $7.73 198,343
2020-09-03 $7.86 $8.19 $7.74 $7.77 $7.77 231,440
2020-09-02 $7.56 $8.22 $7.31 $7.90 $7.90 782,849
2020-09-01 $7.75 $7.75 $7.48 $7.50 $7.50 450,178
2020-08-31 $8.36 $8.49 $7.51 $7.61 $7.61 479,772
2020-08-28 $8.34 $8.47 $8.28 $8.36 $8.36 424,832
2020-08-27 $8.20 $8.34 $8.10 $8.24 $8.24 487,404
2020-08-26 $8.45 $8.46 $8.21 $8.24 $8.24 299,981
2020-08-25 $8.52 $8.61 $8.38 $8.45 $8.45 294,175
2020-08-24 $8.70 $8.72 $8.43 $8.51 $8.51 261,541
2020-08-21 $8.65 $8.73 $8.44 $8.65 $8.65 257,818
2020-08-20 $8.65 $8.74 $8.46 $8.65 $8.65 387,251
2020-08-19 $8.90 $9.31 $8.66 $8.71 $8.71 519,070
2020-08-18 $8.57 $8.95 $8.57 $8.91 $8.91 356,712
2020-08-17 $8.37 $8.74 $7.62 $8.65 $8.65 389,329
2020-08-14 $8.45 $8.53 $8.20 $8.49 $8.49 175,626
2020-08-13 $8.24 $8.68 $8.22 $8.40 $8.40 380,663
2020-08-12 $8.13 $8.33 $8.05 $8.24 $8.24 240,832
2020-08-11 $7.90 $8.32 $7.90 $8.03 $8.03 379,149
2020-08-10 $7.49 $7.96 $7.26 $7.87 $7.87 322,868
2020-08-07 $7.20 $7.89 $7.11 $7.43 $7.43 451,225
2020-08-06 $7.03 $7.53 $6.92 $7.45 $7.45 303,600
2020-08-05 $6.99 $7.10 $6.86 $6.99 $6.99 144,380
2020-08-04 $6.78 $7.04 $6.70 $6.90 $6.90 133,074
2020-08-03 $6.94 $6.94 $6.64 $6.80 $6.80 179,949
2020-07-31 $7.16 $7.16 $6.82 $6.95 $6.95 207,620
2020-07-30 $7.10 $7.22 $6.92 $7.22 $7.22 235,522
2020-07-29 $6.54 $7.24 $6.52 $7.20 $7.20 420,466
2020-07-28 $6.56 $6.59 $6.43 $6.50 $6.50 125,347
2020-07-27 $6.62 $6.87 $6.54 $6.57 $6.57 135,208
2020-07-24 $6.44 $6.68 $6.35 $6.62 $6.62 208,982
2020-07-23 $6.45 $6.57 $6.36 $6.45 $6.45 186,775
2020-07-22 $6.20 $6.61 $6.20 $6.42 $6.42 200,362
2020-07-21 $6.08 $6.31 $6.08 $6.25 $6.25 315,152
2020-07-20 $5.88 $6.00 $5.79 $6.00 $6.00 99,283
2020-07-17 $5.93 $6.05 $5.82 $5.91 $5.91 136,700
2020-07-16 $5.98 $5.99 $5.79 $5.97 $5.97 146,700
2020-07-15 $5.78 $6.13 $5.73 $6.04 $6.04 316,300
2020-07-14 $5.60 $5.76 $5.45 $5.59 $5.59 180,800
2020-07-13 $5.68 $5.85 $5.53 $5.57 $5.57 231,800
2020-07-10 $5.58 $5.70 $5.44 $5.60 $5.60 185,400
2020-07-09 $5.81 $5.85 $5.61 $5.61 $5.61 222,100
2020-07-08 $6.01 $6.02 $5.76 $5.83 $5.83 146,200
2020-07-07 $6.09 $6.25 $5.99 $6.04 $6.04 190,100
2020-07-06 $6.14 $6.27 $6.05 $6.16 $6.16 178,700
2020-07-02 $6.24 $6.37 $5.90 $6.00 $6.00 245,300
2020-07-01 $6.02 $6.26 $5.97 $6.10 $6.10 166,400
2020-06-30 $5.98 $6.07 $5.88 $6.05 $6.05 241,800
2020-06-29 $5.74 $6.19 $5.64 $6.02 $6.02 339,300
2020-06-26 $5.77 $5.80 $5.58 $5.64 $5.64 884,634
2020-06-25 $5.70 $5.89 $5.54 $5.81 $5.81 248,103
2020-06-24 $6.08 $6.18 $5.67 $5.76 $5.76 293,620
2020-06-23 $5.82 $6.30 $5.79 $6.19 $6.19 333,429
2020-06-22 $5.75 $5.82 $5.69 $5.71 $5.71 253,916
2020-06-19 $5.98 $6.28 $5.75 $5.78 $5.78 469,145
2020-06-18 $5.41 $5.87 $5.16 $5.84 $5.84 546,483
2020-06-17 $5.32 $5.32 $5.15 $5.18 $5.18 258,024
2020-06-16 $6.06 $6.06 $5.29 $5.34 $5.34 511,257
2020-06-15 $5.40 $5.67 $5.30 $5.52 $5.52 306,592
2020-06-12 $5.68 $5.82 $5.45 $5.65 $5.65 202,721
2020-06-11 $5.50 $5.61 $5.20 $5.37 $5.37 499,820
2020-06-10 $6.19 $6.19 $5.86 $5.90 $5.90 585,436
2020-06-09 $6.50 $6.50 $5.97 $6.07 $6.07 342,270
2020-06-08 $7.02 $7.07 $6.57 $6.66 $6.66 388,936
2020-06-05 $6.58 $7.41 $6.58 $6.85 $6.85 572,219
2020-06-04 $6.23 $6.47 $6.18 $6.35 $6.35 359,641
2020-06-03 $6.19 $6.46 $6.08 $6.22 $6.22 695,056
2020-06-02 $6.04 $6.18 $5.86 $6.05 $6.05 858,945
2020-06-01 $5.89 $6.07 $5.86 $5.99 $5.99 456,205
2020-05-29 $5.58 $5.98 $5.54 $5.86 $5.86 478,313
2020-05-28 $5.61 $6.10 $5.47 $5.65 $5.65 369,330
2020-05-27 $5.42 $5.55 $5.21 $5.50 $5.50 436,216
2020-05-26 $5.33 $5.35 $5.12 $5.22 $5.22 507,826
2020-05-22 $5.15 $5.17 $4.97 $5.07 $5.07 168,624
2020-05-21 $5.02 $5.26 $5.01 $5.13 $5.13 354,329
2020-05-20 $4.94 $5.05 $4.85 $4.99 $4.99 373,671
2020-05-19 $4.80 $5.02 $4.65 $4.79 $4.79 297,744
2020-05-18 $4.70 $4.94 $4.69 $4.80 $4.80 438,098
2020-05-15 $4.62 $4.82 $4.36 $4.43 $4.43 629,089
2020-05-14 $4.69 $4.84 $4.40 $4.62 $4.62 338,599
2020-05-13 $4.94 $5.00 $4.47 $4.68 $4.68 403,425
2020-05-12 $4.93 $5.19 $4.80 $5.01 $5.01 400,942
2020-05-11 $4.80 $4.97 $4.56 $4.94 $4.94 680,487
2020-05-08 $4.67 $4.97 $4.54 $4.88 $4.88 583,232
2020-05-07 $4.51 $4.84 $4.22 $4.53 $4.53 1,363,432
2020-05-06 $4.74 $4.89 $4.53 $4.62 $4.62 428,691
2020-05-05 $5.38 $5.38 $4.63 $4.72 $4.72 656,724
2020-05-04 $5.36 $5.39 $5.18 $5.27 $5.27 161,580
2020-05-01 $6.03 $6.03 $5.26 $5.35 $5.35 428,826
2020-04-30 $6.12 $6.53 $5.94 $6.25 $6.25 416,798
2020-04-29 $5.98 $6.58 $5.98 $6.35 $6.35 612,440
2020-04-28 $5.65 $6.01 $5.63 $5.79 $5.79 415,883
2020-04-27 $5.28 $5.58 $5.25 $5.44 $5.44 232,354
2020-04-24 $5.33 $5.48 $5.10 $5.15 $5.15 173,806
2020-04-23 $5.68 $5.68 $5.21 $5.27 $5.27 200,901
2020-04-22 $5.50 $5.50 $5.04 $5.43 $5.43 273,039
2020-04-21 $5.00 $5.30 $5.00 $5.14 $5.14 330,741
2020-04-20 $5.06 $5.24 $5.03 $5.10 $5.10 217,779
2020-04-17 $5.40 $5.57 $5.15 $5.22 $5.22 446,443
2020-04-16 $5.11 $5.14 $4.62 $5.09 $5.09 363,708
2020-04-15 $4.98 $5.07 $4.66 $5.01 $5.01 237,947
2020-04-14 $5.27 $5.59 $5.01 $5.22 $5.22 374,610
2020-04-13 $5.75 $5.78 $4.79 $5.13 $5.13 415,680
2020-04-09 $4.72 $5.76 $4.72 $5.73 $5.73 704,745
2020-04-08 $4.20 $4.53 $4.01 $4.51 $4.51 368,028
2020-04-07 $4.27 $4.53 $3.93 $4.12 $4.12 532,674
2020-04-06 $3.61 $4.11 $3.57 $3.92 $3.92 550,645
2020-04-03 $3.41 $3.46 $3.14 $3.41 $3.41 469,153
2020-04-02 $3.77 $3.77 $3.40 $3.42 $3.42 472,732
2020-04-01 $4.60 $4.60 $3.60 $3.66 $3.66 711,228
2020-03-31 $4.68 $4.79 $4.39 $4.71 $4.71 372,566
2020-03-30 $5.17 $5.17 $4.61 $4.68 $4.68 299,475
2020-03-27 $5.40 $5.43 $4.94 $5.16 $5.16 479,677
2020-03-26 $5.47 $5.99 $5.38 $5.55 $5.55 582,604
2020-03-25 $4.93 $5.70 $4.93 $5.38 $5.38 578,561
2020-03-24 $4.16 $4.94 $4.15 $4.90 $4.90 564,856
2020-03-23 $3.97 $4.01 $3.37 $3.94 $3.94 484,339
2020-03-20 $3.91 $4.30 $3.60 $3.84 $3.84 899,016
2020-03-19 $4.00 $4.07 $3.73 $3.82 $3.82 485,541
2020-03-18 $4.62 $4.77 $4.00 $4.01 $4.01 621,658
2020-03-17 $5.32 $5.53 $4.15 $4.81 $4.81 910,520
2020-03-16 $4.67 $5.32 $4.48 $5.23 $5.23 634,151
2020-03-13 $5.05 $5.69 $4.80 $5.66 $5.66 713,525
2020-03-12 $5.00 $5.11 $4.52 $4.84 $4.84 446,801
2020-03-11 $5.95 $6.00 $5.24 $5.39 $5.39 423,893
2020-03-10 $6.34 $6.40 $5.83 $6.13 $6.13 591,508
2020-03-09 $6.32 $6.73 $5.75 $6.10 $6.10 476,030
2020-03-06 $7.09 $7.23 $6.67 $6.86 $6.86 438,645
2020-03-05 $7.65 $7.65 $7.15 $7.24 $7.24 368,498
2020-03-04 $7.84 $7.95 $7.55 $7.75 $7.75 353,356
2020-03-03 $7.96 $8.16 $7.51 $7.74 $7.74 500,693
2020-03-02 $8.20 $8.24 $7.66 $7.88 $7.88 906,600
2020-02-28 $8.05 $8.20 $7.82 $8.12 $8.12 693,800
2020-02-27 $8.25 $9.06 $7.94 $8.20 $8.20 1,044,879
2020-02-26 $8.21 $8.33 $7.36 $7.92 $7.92 788,008
2020-02-25 $8.39 $8.51 $8.05 $8.21 $8.21 401,207
2020-02-24 $8.42 $8.56 $8.32 $8.39 $8.39 321,510
2020-02-21 $8.65 $8.73 $8.46 $8.68 $8.68 440,094
2020-02-20 $8.51 $8.97 $8.51 $8.66 $8.66 332,382
2020-02-19 $8.53 $8.65 $8.33 $8.52 $8.52 318,994
2020-02-18 $8.74 $8.85 $8.25 $8.52 $8.52 475,009
2020-02-14 $8.38 $9.00 $8.33 $8.73 $8.73 931,072
2020-02-13 $8.13 $8.31 $8.01 $8.22 $8.22 160,440
2020-02-12 $7.83 $8.34 $7.83 $8.20 $8.20 438,064
2020-02-11 $7.74 $7.99 $7.60 $7.77 $7.77 367,226
2020-02-10 $7.85 $7.92 $7.60 $7.70 $7.70 206,147
2020-02-07 $7.95 $8.07 $7.75 $7.88 $7.88 361,361
2020-02-06 $7.94 $8.01 $7.74 $7.95 $7.95 538,367
2020-02-05 $7.54 $8.00 $7.51 $7.91 $7.91 508,484
2020-02-04 $7.31 $7.80 $7.24 $7.48 $7.48 581,985
2020-02-03 $7.14 $7.33 $7.07 $7.18 $7.18 304,225
2020-01-31 $7.25 $7.27 $7.01 $7.14 $7.14 304,276
2020-01-30 $7.09 $7.33 $7.04 $7.25 $7.25 271,639
2020-01-29 $7.34 $7.38 $7.11 $7.18 $7.18 308,851
2020-01-28 $7.00 $7.33 $7.00 $7.28 $7.28 465,869
2020-01-27 $6.90 $7.11 $6.88 $6.97 $6.97 367,182
2020-01-24 $7.20 $7.32 $6.95 $7.00 $7.00 476,419
2020-01-23 $7.07 $7.10 $6.94 $7.05 $7.05 409,058
2020-01-22 $7.04 $7.32 $6.94 $7.09 $7.09 349,318
2020-01-21 $7.01 $7.07 $6.89 $7.03 $7.03 296,999
2020-01-17 $6.98 $7.03 $6.90 $6.97 $6.97 493,753
2020-01-16 $6.95 $7.06 $6.85 $6.93 $6.93 634,903
2020-01-15 $6.44 $6.98 $6.44 $6.87 $6.87 615,321
2020-01-14 $6.21 $6.57 $6.20 $6.46 $6.46 352,476
2020-01-13 $6.10 $6.25 $6.03 $6.23 $6.23 348,952
2020-01-10 $6.16 $6.19 $5.98 $6.04 $6.04 231,447
2020-01-09 $5.75 $6.23 $5.70 $6.15 $6.15 804,229
2020-01-08 $5.77 $6.00 $5.70 $5.76 $5.76 358,019
2020-01-07 $5.95 $6.01 $5.67 $5.73 $5.73 553,077
2020-01-06 $5.45 $6.05 $5.45 $5.96 $5.96 660,131
2020-01-03 $5.33 $5.53 $5.30 $5.50 $5.50 191,225
2020-01-02 $5.55 $5.60 $5.39 $5.40 $5.40 182,250
2019-12-31 $5.44 $5.61 $5.44 $5.54 $5.54 287,297
2019-12-30 $5.38 $5.54 $5.35 $5.44 $5.44 580,896
2019-12-27 $5.57 $5.65 $5.48 $5.55 $5.55 390,725
2019-12-26 $5.54 $5.63 $5.40 $5.57 $5.57 118,288
2019-12-24 $5.40 $5.56 $5.40 $5.54 $5.54 109,622
2019-12-23 $5.55 $5.55 $5.36 $5.43 $5.43 241,540
2019-12-20 $5.60 $5.66 $5.46 $5.55 $5.55 300,080
2019-12-19 $5.72 $5.77 $5.56 $5.60 $5.60 198,921
2019-12-18 $5.59 $5.81 $5.58 $5.73 $5.73 253,934
2019-12-17 $5.55 $5.61 $5.38 $5.58 $5.58 581,100
2019-12-16 $5.63 $5.69 $5.51 $5.54 $5.54 248,013
2019-12-13 $5.65 $5.69 $5.56 $5.63 $5.63 271,029
2019-12-12 $5.73 $5.83 $5.60 $5.63 $5.63 322,611
2019-12-11 $5.75 $5.81 $5.63 $5.72 $5.72 310,211
2019-12-10 $5.78 $5.84 $5.61 $5.71 $5.71 304,904
2019-12-09 $5.82 $5.87 $5.76 $5.78 $5.78 246,522
2019-12-06 $6.10 $6.12 $5.66 $5.80 $5.80 454,570
2019-12-05 $6.08 $6.17 $6.02 $6.07 $6.07 319,939
2019-12-04 $6.16 $6.23 $6.05 $6.05 $6.05 305,200
2019-12-03 $6.13 $6.20 $6.03 $6.09 $6.09 319,232
2019-12-02 $6.35 $6.38 $6.10 $6.20 $6.20 239,056
2019-11-29 $6.23 $6.49 $6.19 $6.30 $6.30 178,111
2019-11-27 $6.08 $6.32 $6.08 $6.25 $6.25 231,486
2019-11-26 $6.01 $6.47 $5.99 $6.07 $6.07 743,535
2019-11-25 $5.90 $6.16 $5.87 $6.02 $6.02 427,632
2019-11-22 $5.79 $5.82 $5.65 $5.81 $5.81 215,825
2019-11-21 $5.75 $5.84 $5.69 $5.75 $5.75 240,565
2019-11-20 $5.63 $5.79 $5.58 $5.77 $5.77 239,220
2019-11-19 $5.49 $5.81 $5.45 $5.69 $5.69 268,771
2019-11-18 $5.84 $5.91 $5.48 $5.50 $5.50 385,040
2019-11-15 $5.95 $5.95 $5.73 $5.83 $5.83 256,907
2019-11-14 $6.21 $6.28 $5.69 $5.88 $5.88 444,833
2019-11-13 $6.22 $6.37 $6.06 $6.28 $6.28 398,518
2019-11-12 $5.95 $6.25 $5.92 $6.22 $6.22 500,192
2019-11-11 $5.60 $5.97 $5.58 $5.95 $5.95 462,423
2019-11-08 $6.34 $6.34 $5.12 $5.66 $5.66 902,280
2019-11-07 $5.37 $5.62 $5.28 $5.57 $5.57 483,812
2019-11-06 $5.50 $5.50 $5.32 $5.33 $5.33 240,094
2019-11-05 $5.46 $5.61 $5.40 $5.51 $5.51 287,982
2019-11-04 $5.47 $5.60 $5.44 $5.48 $5.48 362,260
2019-11-01 $5.34 $5.50 $5.26 $5.43 $5.43 274,576
2019-10-31 $5.11 $5.39 $5.11 $5.33 $5.33 263,426
2019-10-30 $5.30 $5.35 $5.10 $5.13 $5.13 234,994
2019-10-29 $5.27 $5.40 $5.13 $5.32 $5.32 246,654
2019-10-28 $4.92 $5.35 $4.90 $5.31 $5.31 392,573
2019-10-25 $4.78 $4.93 $4.70 $4.93 $4.93 675,224
2019-10-24 $4.90 $4.96 $4.73 $4.76 $4.76 277,055
2019-10-23 $4.93 $4.98 $4.85 $4.90 $4.90 194,093
2019-10-22 $4.98 $5.02 $4.87 $4.94 $4.94 224,545
2019-10-21 $5.10 $5.14 $4.90 $5.02 $5.02 276,604
2019-10-18 $5.14 $5.15 $4.99 $5.03 $5.03 260,882
2019-10-17 $5.07 $5.28 $5.01 $5.19 $5.19 346,198
2019-10-16 $4.80 $5.05 $4.80 $5.05 $5.05 234,836
2019-10-15 $4.85 $5.00 $4.70 $4.83 $4.83 324,578
2019-10-14 $4.95 $5.00 $4.70 $4.89 $4.89 343,337
2019-10-11 $4.89 $5.23 $4.86 $4.96 $4.96 535,073
2019-10-10 $4.79 $4.86 $4.45 $4.81 $4.81 781,150
2019-10-09 $5.25 $5.35 $4.71 $4.74 $4.74 629,654
2019-10-08 $5.20 $5.34 $5.12 $5.25 $5.25 293,672
2019-10-07 $5.24 $5.36 $5.20 $5.29 $5.29 186,088
2019-10-04 $5.25 $5.36 $5.13 $5.28 $5.28 308,296
2019-10-03 $5.40 $5.43 $5.17 $5.27 $5.27 284,218
2019-10-02 $5.58 $5.62 $5.26 $5.40 $5.40 270,952
2019-10-01 $5.66 $5.78 $5.52 $5.63 $5.63 312,003
2019-09-30 $5.51 $5.73 $5.41 $5.66 $5.66 296,167
2019-09-27 $5.62 $5.76 $5.45 $5.49 $5.49 380,084
2019-09-26 $5.91 $6.63 $5.56 $5.64 $5.64 396,588
2019-09-25 $5.73 $5.93 $5.61 $5.81 $5.81 331,959
2019-09-24 $5.96 $5.99 $5.65 $5.70 $5.70 468,521
2019-09-23 $5.89 $5.97 $5.85 $5.93 $5.93 184,840
2019-09-20 $5.89 $5.96 $5.80 $5.92 $5.92 695,511
2019-09-19 $6.00 $6.00 $5.81 $5.92 $5.92 264,507
2019-09-18 $6.09 $6.20 $5.94 $5.99 $5.99 314,023
2019-09-17 $6.29 $6.40 $6.08 $6.11 $6.11 188,929
2019-09-16 $6.22 $6.46 $6.22 $6.33 $6.33 281,371
2019-09-13 $6.22 $6.42 $6.17 $6.23 $6.23 244,898
2019-09-12 $6.40 $6.42 $6.06 $6.15 $6.15 257,202
2019-09-11 $6.19 $6.47 $6.09 $6.43 $6.43 326,636
2019-09-10 $6.02 $6.27 $6.00 $6.20 $6.20 303,556
2019-09-09 $5.89 $6.11 $5.85 $6.06 $6.06 205,273
2019-09-06 $5.84 $6.17 $5.81 $5.88 $5.88 410,762
2019-09-05 $5.82 $5.95 $5.32 $5.80 $5.80 909,753
2019-09-04 $5.80 $5.99 $5.79 $5.81 $5.81 384,647
2019-09-03 $5.72 $5.86 $5.70 $5.78 $5.78 334,382
2019-08-30 $5.75 $5.80 $5.64 $5.77 $5.77 211,923
2019-08-29 $5.47 $5.83 $5.47 $5.72 $5.72 399,589
2019-08-28 $5.30 $5.49 $5.22 $5.42 $5.42 374,162
2019-08-27 $5.46 $5.47 $5.13 $5.29 $5.29 539,790
2019-08-26 $5.51 $5.55 $5.38 $5.39 $5.39 338,910
2019-08-23 $5.61 $5.63 $5.44 $5.47 $5.47 501,109
2019-08-22 $5.72 $5.79 $5.65 $5.66 $5.66 389,643
2019-08-21 $5.81 $5.89 $5.69 $5.70 $5.70 222,863
2019-08-20 $5.90 $5.90 $5.50 $5.75 $5.75 453,873
2019-08-19 $6.11 $6.14 $5.83 $5.91 $5.91 635,849
2019-08-16 $6.11 $6.11 $5.79 $6.03 $6.03 585,302
2019-08-15 $6.45 $6.46 $6.04 $6.05 $6.05 773,004
2019-08-14 $6.74 $6.74 $6.37 $6.38 $6.38 872,413
2019-08-13 $6.66 $6.88 $6.56 $6.77 $6.77 627,251
2019-08-12 $6.51 $6.69 $6.43 $6.66 $6.66 573,164
2019-08-09 $6.46 $6.83 $6.36 $6.55 $6.55 640,467
2019-08-08 $6.92 $6.99 $6.32 $6.52 $6.52 994,712
2019-08-07 $7.80 $8.15 $6.83 $6.92 $6.92 1,448,862
2019-08-06 $7.53 $7.72 $7.33 $7.67 $7.67 636,872
2019-08-05 $7.48 $7.50 $7.17 $7.39 $7.39 573,052
2019-08-02 $7.39 $7.57 $7.27 $7.55 $7.55 425,086
2019-08-01 $7.41 $7.47 $7.24 $7.40 $7.40 292,023
2019-07-31 $7.73 $7.74 $7.36 $7.41 $7.41 262,685
2019-07-30 $7.62 $7.86 $7.60 $7.73 $7.73 280,638
2019-07-29 $7.41 $7.69 $7.41 $7.66 $7.66 360,283
2019-07-26 $7.33 $7.45 $7.18 $7.43 $7.43 365,845
2019-07-25 $7.43 $7.51 $7.25 $7.31 $7.31 224,591
2019-07-24 $7.66 $7.82 $7.36 $7.43 $7.43 389,787
2019-07-23 $7.71 $7.75 $7.50 $7.66 $7.66 283,170
2019-07-22 $7.72 $7.79 $7.59 $7.70 $7.70 280,119
2019-07-19 $7.75 $7.83 $7.67 $7.70 $7.70 222,519
2019-07-18 $7.80 $7.80 $7.55 $7.76 $7.76 249,457
2019-07-17 $7.86 $7.86 $7.58 $7.76 $7.76 375,632
2019-07-16 $8.00 $8.03 $7.71 $7.83 $7.83 258,994
2019-07-15 $8.15 $8.15 $7.90 $8.05 $8.05 343,123
2019-07-12 $8.11 $8.22 $8.07 $8.14 $8.14 241,644
2019-07-11 $8.15 $8.22 $8.10 $8.12 $8.12 220,792
2019-07-10 $8.41 $8.45 $8.08 $8.13 $8.13 284,437
2019-07-09 $8.54 $8.71 $8.32 $8.39 $8.39 382,162
2019-07-08 $8.04 $8.56 $7.94 $8.52 $8.52 633,125
2019-07-05 $7.84 $8.15 $7.84 $8.07 $8.07 236,846
2019-07-03 $7.78 $8.02 $7.78 $7.97 $7.97 162,300
2019-07-02 $8.04 $8.04 $7.66 $7.77 $7.77 447,687
2019-07-01 $8.00 $8.12 $7.78 $8.04 $8.04 578,370
2019-06-28 $7.46 $8.04 $7.44 $7.88 $7.88 2,915,423
2019-06-27 $7.16 $7.51 $7.08 $7.47 $7.47 619,035
2019-06-26 $6.79 $7.20 $6.75 $7.16 $7.16 698,918
2019-06-25 $6.93 $6.98 $6.57 $6.76 $6.76 664,894
2019-06-24 $7.05 $7.39 $6.87 $6.92 $6.92 542,124
2019-06-21 $7.41 $7.41 $7.03 $7.05 $7.05 294,059
2019-06-20 $7.41 $7.57 $7.32 $7.44 $7.44 396,671
2019-06-19 $7.09 $7.40 $7.05 $7.35 $7.35 372,090
2019-06-18 $7.05 $7.15 $6.97 $7.11 $7.11 354,819
2019-06-17 $7.12 $7.19 $6.99 $7.02 $7.02 260,305
2019-06-14 $7.28 $7.32 $7.10 $7.11 $7.11 309,768
2019-06-13 $7.04 $7.42 $7.04 $7.30 $7.30 588,210
2019-06-12 $6.91 $7.07 $6.80 $7.03 $7.03 416,830
2019-06-11 $7.02 $7.15 $6.85 $6.91 $6.91 315,458
2019-06-10 $7.17 $7.25 $6.87 $6.96 $6.96 360,780
2019-06-07 $7.38 $7.46 $7.16 $7.16 $7.16 256,280
2019-06-06 $7.30 $7.44 $7.10 $7.36 $7.36 345,378
2019-06-05 $7.65 $7.72 $7.29 $7.31 $7.31 302,185
2019-06-04 $7.44 $7.67 $7.40 $7.66 $7.66 367,389
2019-06-03 $7.20 $7.40 $7.19 $7.35 $7.35 268,359
2019-05-31 $7.18 $7.25 $7.05 $7.23 $7.23 308,446
2019-05-30 $7.38 $7.44 $7.12 $7.23 $7.23 596,036
2019-05-29 $7.50 $7.71 $7.33 $7.37 $7.37 374,135
2019-05-28 $7.81 $7.87 $7.52 $7.56 $7.56 325,416
2019-05-24 $7.87 $7.95 $7.78 $7.80 $7.80 248,980
2019-05-23 $7.93 $7.95 $7.74 $7.83 $7.83 370,329
2019-05-22 $8.10 $8.26 $8.01 $8.03 $8.03 457,860
2019-05-21 $8.10 $8.18 $8.05 $8.14 $8.14 236,321
2019-05-20 $8.01 $8.16 $7.87 $8.09 $8.09 271,965
2019-05-17 $8.04 $8.18 $8.02 $8.06 $8.06 396,127
2019-05-16 $8.36 $8.36 $8.07 $8.10 $8.10 474,628
2019-05-15 $8.17 $8.39 $8.06 $8.34 $8.34 473,991
2019-05-14 $8.45 $8.45 $8.08 $8.17 $8.17 748,890
2019-05-13 $8.42 $8.50 $8.04 $8.36 $8.36 742,842
2019-05-10 $8.20 $9.04 $8.10 $8.54 $8.54 1,121,959
2019-05-09 $7.40 $7.76 $7.33 $7.66 $7.66 625,100
2019-05-08 $7.40 $7.59 $7.30 $7.48 $7.48 372,957
2019-05-07 $7.51 $7.65 $7.39 $7.44 $7.44 287,466
2019-05-06 $7.26 $7.65 $7.26 $7.61 $7.61 389,107
2019-05-03 $7.26 $7.49 $7.24 $7.38 $7.38 461,993
2019-05-02 $7.17 $7.43 $7.05 $7.22 $7.22 519,677
2019-05-01 $7.17 $7.30 $7.06 $7.18 $7.18 298,894
2019-04-30 $7.29 $7.33 $7.01 $7.15 $7.15 418,756
2019-04-29 $7.26 $7.49 $7.20 $7.30 $7.30 364,456
2019-04-26 $7.16 $7.28 $7.08 $7.24 $7.24 440,587
2019-04-25 $7.15 $7.30 $7.07 $7.18 $7.18 459,745
2019-04-24 $6.92 $7.16 $6.92 $7.13 $7.13 406,757
2019-04-23 $6.80 $6.99 $6.72 $6.91 $6.91 442,162
2019-04-22 $6.81 $6.86 $6.71 $6.80 $6.80 272,631
2019-04-18 $6.76 $6.88 $6.76 $6.85 $6.85 254,053
2019-04-17 $6.67 $6.78 $6.56 $6.76 $6.76 341,679
2019-04-16 $6.61 $6.70 $6.42 $6.65 $6.65 408,001
2019-04-15 $6.59 $6.64 $6.43 $6.60 $6.60 315,694
2019-04-12 $6.43 $6.63 $6.38 $6.56 $6.56 360,760
2019-04-11 $6.39 $6.44 $6.28 $6.38 $6.38 227,718
2019-04-10 $6.20 $6.38 $6.12 $6.37 $6.37 375,423
2019-04-09 $6.34 $6.40 $6.18 $6.20 $6.20 820,290
2019-04-08 $6.33 $6.43 $6.30 $6.35 $6.35 251,038
2019-04-05 $6.27 $6.39 $6.13 $6.35 $6.35 830,317
2019-04-04 $5.87 $6.30 $5.87 $6.24 $6.24 610,896
2019-04-03 $6.33 $6.36 $5.85 $5.88 $5.88 1,821,458
2019-04-02 $6.77 $6.80 $6.19 $6.28 $6.28 973,103
2019-04-01 $6.82 $6.93 $6.72 $6.77 $6.77 331,758
2019-03-29 $6.65 $6.90 $6.65 $6.80 $6.80 644,004
2019-03-28 $6.61 $6.72 $6.59 $6.64 $6.64 563,932
2019-03-27 $6.63 $6.68 $6.58 $6.60 $6.60 258,275
2019-03-26 $6.61 $6.73 $6.50 $6.62 $6.62 404,314
2019-03-25 $6.60 $6.68 $6.50 $6.60 $6.60 689,329
2019-03-22 $6.59 $6.81 $6.50 $6.61 $6.61 622,045
2019-03-21 $6.70 $6.80 $6.64 $6.76 $6.76 323,175
2019-03-20 $6.72 $6.85 $6.65 $6.75 $6.75 554,374
2019-03-19 $6.75 $6.88 $6.43 $6.66 $6.66 1,266,096
2019-03-18 $6.40 $6.84 $6.40 $6.72 $6.72 1,120,901
2019-03-15 $6.87 $6.95 $6.10 $6.36 $6.36 2,729,216
2019-03-14 $7.51 $7.61 $7.22 $7.38 $7.38 672,891
2019-03-13 $7.28 $7.56 $7.20 $7.51 $7.51 684,334
2019-03-12 $7.16 $7.27 $7.05 $7.24 $7.24 414,704
2019-03-11 $7.23 $7.29 $6.94 $7.16 $7.16 678,947
2019-03-08 $7.38 $7.41 $7.11 $7.21 $7.21 285,075
2019-03-07 $7.48 $7.52 $7.30 $7.45 $7.45 251,046
2019-03-06 $7.68 $7.68 $7.40 $7.49 $7.49 184,146
2019-03-05 $7.73 $7.74 $7.62 $7.65 $7.65 427,450
2019-03-04 $7.77 $7.77 $7.59 $7.73 $7.73 228,698
2019-03-01 $7.90 $8.06 $7.77 $7.77 $7.77 293,456
2019-02-28 $7.83 $8.00 $7.62 $7.84 $7.84 275,711
2019-02-27 $7.71 $7.89 $7.54 $7.86 $7.86 261,256
2019-02-26 $7.87 $7.93 $7.67 $7.70 $7.70 210,093
2019-02-25 $8.10 $8.21 $7.77 $7.87 $7.87 508,088
2019-02-22 $8.05 $8.22 $7.91 $8.06 $8.06 789,519
2019-02-21 $7.37 $7.53 $7.31 $7.45 $7.45 199,827
2019-02-20 $7.32 $7.45 $7.26 $7.38 $7.38 283,770
2019-02-19 $7.52 $7.52 $7.30 $7.32 $7.32 225,700
2019-02-15 $7.57 $7.65 $7.42 $7.51 $7.51 218,342
2019-02-14 $7.42 $7.59 $7.33 $7.56 $7.56 251,755
2019-02-13 $7.34 $7.49 $7.29 $7.44 $7.44 278,351
2019-02-12 $7.18 $7.49 $7.14 $7.29 $7.29 353,764
2019-02-11 $7.04 $7.12 $6.92 $7.11 $7.11 237,091
2019-02-08 $6.98 $7.03 $6.92 $7.03 $7.03 265,334
2019-02-07 $6.85 $7.07 $6.85 $6.98 $6.98 377,970
2019-02-06 $6.95 $6.96 $6.66 $6.89 $6.89 360,563
2019-02-05 $6.93 $7.11 $6.76 $6.95 $6.95 612,419
2019-02-04 $7.05 $7.09 $6.85 $6.92 $6.92 390,993
2019-02-01 $7.20 $7.30 $7.02 $7.05 $7.05 519,238
2019-01-31 $7.25 $7.26 $7.07 $7.20 $7.20 289,776
2019-01-30 $7.31 $7.35 $7.04 $7.26 $7.26 317,368
2019-01-29 $7.30 $7.31 $7.03 $7.28 $7.28 681,084
2019-01-28 $7.34 $7.56 $7.25 $7.32 $7.32 528,783
2019-01-25 $7.30 $7.58 $7.30 $7.40 $7.40 1,065,720
2019-01-24 $7.23 $7.29 $7.00 $7.26 $7.26 402,420
2019-01-23 $7.46 $7.50 $6.93 $7.22 $7.22 550,688
2019-01-22 $7.56 $7.57 $7.37 $7.45 $7.45 409,244
2019-01-18 $7.42 $7.56 $7.33 $7.56 $7.56 431,410
2019-01-17 $7.22 $7.42 $7.14 $7.40 $7.40 468,478
2019-01-16 $7.19 $7.30 $7.08 $7.26 $7.26 424,082
2019-01-15 $6.93 $7.27 $6.93 $7.22 $7.22 472,838
2019-01-14 $7.05 $7.09 $6.88 $6.92 $6.92 169,708
2019-01-11 $7.12 $7.22 $6.98 $7.11 $7.11 216,388
2019-01-10 $7.25 $7.36 $7.17 $7.21 $7.21 156,207
2019-01-09 $7.45 $7.53 $7.25 $7.30 $7.30 260,869
2019-01-08 $7.44 $7.52 $7.27 $7.43 $7.43 227,404
2019-01-07 $7.06 $7.41 $7.03 $7.38 $7.38 482,410
2019-01-04 $6.89 $7.23 $6.86 $7.07 $7.07 420,531
2019-01-03 $6.96 $7.08 $6.76 $6.78 $6.78 315,923
2019-01-02 $6.90 $7.10 $6.79 $7.06 $7.06 849,921
2018-12-31 $6.78 $7.01 $6.68 $6.99 $6.99 530,914
2018-12-28 $6.58 $6.84 $6.49 $6.78 $6.78 317,972
2018-12-27 $6.53 $6.60 $6.36 $6.54 $6.54 263,831
2018-12-26 $6.55 $6.82 $6.25 $6.64 $6.64 611,077
2018-12-24 $6.45 $6.71 $6.34 $6.51 $6.51 273,461
2018-12-21 $6.61 $6.70 $6.40 $6.45 $6.45 537,023
2018-12-20 $6.59 $6.70 $6.39 $6.62 $6.62 653,118
2018-12-19 $6.80 $6.88 $6.55 $6.62 $6.62 394,877
2018-12-18 $6.87 $6.87 $6.64 $6.78 $6.78 337,589
2018-12-17 $6.96 $7.07 $6.72 $6.75 $6.75 748,320
2018-12-14 $7.21 $7.27 $6.82 $6.95 $6.95 656,304
2018-12-13 $7.71 $7.71 $7.30 $7.35 $7.35 385,640
2018-12-12 $7.39 $7.98 $7.36 $7.66 $7.66 649,294
2018-12-11 $7.52 $7.88 $7.23 $7.32 $7.32 622,265
2018-12-10 $7.40 $7.47 $7.12 $7.43 $7.43 499,851
2018-12-07 $7.66 $7.86 $7.42 $7.44 $7.44 465,201
2018-12-06 $7.50 $7.80 $7.35 $7.71 $7.71 754,257
2018-12-04 $8.12 $8.12 $7.49 $7.61 $7.61 748,631
2018-12-03 $8.31 $8.76 $8.01 $8.15 $8.15 2,617,114
2018-11-30 $8.33 $8.43 $7.83 $7.91 $7.91 936,747
2018-11-29 $9.15 $9.37 $8.00 $8.42 $8.42 2,209,643
2018-11-28 $9.16 $9.37 $9.01 $9.30 $9.30 789,428
2018-11-27 $9.34 $9.45 $8.98 $9.17 $9.17 273,029
2018-11-26 $9.32 $9.46 $9.25 $9.38 $9.38 452,356
2018-11-23 $9.28 $9.43 $9.21 $9.27 $9.27 122,378
2018-11-21 $9.30 $9.62 $9.22 $9.35 $9.35 195,831
2018-11-20 $9.13 $9.48 $9.06 $9.26 $9.26 631,531
2018-11-19 $9.18 $9.29 $9.04 $9.27 $9.27 343,205
2018-11-16 $9.19 $9.41 $9.08 $9.19 $9.19 337,948
2018-11-15 $9.27 $9.36 $9.02 $9.30 $9.30 410,210
2018-11-14 $9.30 $9.46 $9.13 $9.28 $9.28 446,421
2018-11-13 $9.21 $9.32 $9.08 $9.21 $9.21 332,089
2018-11-12 $9.54 $9.54 $9.05 $9.17 $9.17 415,505
2018-11-09 $9.79 $9.79 $9.32 $9.57 $9.57 434,089
2018-11-08 $9.62 $9.76 $9.17 $9.32 $9.32 281,289
2018-11-07 $9.60 $9.84 $9.56 $9.66 $9.66 350,214
2018-11-06 $9.47 $9.62 $9.35 $9.59 $9.59 176,112
2018-11-05 $9.44 $9.53 $9.27 $9.51 $9.51 258,669
2018-11-02 $9.22 $9.60 $9.07 $9.47 $9.47 435,675
2018-11-01 $9.45 $9.67 $9.12 $9.23 $9.23 610,429
2018-10-31 $9.63 $9.73 $9.22 $9.43 $9.43 388,551
2018-10-30 $9.39 $9.57 $9.21 $9.52 $9.52 552,004
2018-10-29 $9.83 $9.83 $9.22 $9.40 $9.40 711,399
2018-10-26 $9.02 $9.75 $8.90 $9.70 $9.70 1,082,374
2018-10-25 $10.75 $10.82 $9.28 $9.29 $9.29 2,895,617
2018-10-24 $10.80 $11.37 $9.50 $9.53 $9.53 3,120,400
2018-10-23 $12.45 $13.00 $12.31 $12.67 $12.67 479,642
2018-10-22 $12.42 $12.76 $12.36 $12.59 $12.59 519,681
2018-10-19 $13.11 $13.25 $12.18 $12.32 $12.32 520,759
2018-10-18 $13.27 $13.44 $12.80 $13.10 $13.10 230,225
2018-10-17 $13.02 $13.40 $12.99 $13.23 $13.23 475,910
2018-10-16 $12.51 $13.50 $12.10 $13.23 $13.23 1,852,600
2018-10-15 $11.38 $11.54 $11.14 $11.43 $11.43 167,060
2018-10-12 $11.40 $11.70 $11.07 $11.39 $11.39 351,095
2018-10-11 $10.73 $11.35 $10.73 $11.31 $11.31 476,115
2018-10-10 $10.81 $11.12 $10.45 $10.79 $10.79 220,895
2018-10-09 $11.00 $11.35 $10.58 $10.82 $10.82 345,378
2018-10-08 $11.05 $11.24 $10.82 $11.01 $11.01 229,466
2018-10-05 $10.95 $11.24 $10.82 $11.07 $11.07 274,505
2018-10-04 $11.37 $11.52 $10.96 $11.00 $11.00 486,568
2018-10-03 $11.54 $11.92 $11.07 $11.38 $11.38 472,784
2018-10-02 $12.25 $12.25 $11.36 $11.52 $11.52 413,298
2018-10-01 $12.05 $12.41 $11.59 $12.27 $12.27 391,117
2018-09-28 $12.20 $12.25 $11.90 $12.10 $12.10 376,481
2018-09-27 $12.35 $12.40 $12.10 $12.25 $12.25 215,076
2018-09-26 $11.90 $12.60 $11.60 $12.35 $12.35 502,631
2018-09-25 $11.90 $12.20 $11.55 $12.00 $12.00 509,589
2018-09-24 $12.40 $12.80 $11.85 $11.85 $11.85 313,854
2018-09-21 $12.45 $12.70 $12.30 $12.50 $12.50 506,838
2018-09-20 $12.70 $12.75 $12.45 $12.50 $12.50 276,155
2018-09-19 $12.70 $12.95 $12.55 $12.60 $12.60 501,430
2018-09-18 $12.80 $12.95 $12.15 $12.65 $12.65 334,089
2018-09-17 $12.80 $12.90 $12.35 $12.50 $12.50 384,857
2018-09-14 $12.50 $12.95 $12.35 $12.90 $12.90 422,878
2018-09-13 $12.40 $12.75 $12.30 $12.55 $12.55 229,235
2018-09-12 $12.15 $12.75 $12.00 $12.40 $12.40 374,294
2018-09-11 $12.40 $12.60 $11.95 $12.20 $12.20 344,072
2018-09-10 $12.10 $12.55 $12.04 $12.40 $12.40 229,123
2018-09-07 $11.95 $12.25 $11.95 $12.10 $12.10 237,526
2018-09-06 $12.15 $12.20 $11.85 $12.00 $12.00 236,675
2018-09-05 $12.15 $12.40 $11.65 $12.10 $12.10 245,097
2018-09-04 $12.25 $12.30 $11.85 $12.10 $12.10 749,020
2018-08-31 $11.75 $12.55 $11.70 $12.30 $12.30 589,934
2018-08-30 $11.90 $11.95 $11.70 $11.85 $11.85 235,505
2018-08-29 $11.65 $12.25 $11.15 $11.80 $11.80 796,927
2018-08-28 $11.50 $11.70 $11.35 $11.60 $11.60 469,702
2018-08-27 $11.55 $11.70 $11.37 $11.55 $11.55 457,636
2018-08-24 $11.45 $11.75 $11.40 $11.60 $11.60 324,131
2018-08-23 $11.15 $11.70 $11.10 $11.50 $11.50 346,319
2018-08-22 $11.20 $11.45 $11.05 $11.20 $11.20 259,156
2018-08-21 $11.10 $11.28 $10.72 $11.15 $11.15 405,903
2018-08-20 $11.25 $11.25 $11.00 $11.10 $11.10 253,363
2018-08-17 $10.90 $11.48 $10.90 $11.25 $11.25 725,689
2018-08-16 $10.60 $10.95 $10.48 $10.80 $10.80 334,867
2018-08-15 $10.65 $10.70 $10.35 $10.60 $10.60 342,880
2018-08-14 $10.35 $10.70 $10.20 $10.70 $10.70 330,855
2018-08-13 $10.65 $10.80 $10.05 $10.35 $10.35 311,531
2018-08-10 $10.30 $10.90 $10.01 $10.60 $10.60 1,561,183
2018-08-09 $10.25 $10.60 $10.25 $10.40 $10.40 446,497
2018-08-08 $9.75 $10.30 $9.70 $10.30 $10.30 493,894
2018-08-07 $9.75 $10.00 $9.60 $9.85 $9.85 331,543
2018-08-06 $9.95 $9.95 $9.60 $9.70 $9.70 636,129
2018-08-03 $10.20 $10.33 $9.70 $9.90 $9.90 458,152
2018-08-02 $10.55 $10.65 $10.10 $10.25 $10.25 471,453
2018-08-01 $10.40 $10.70 $10.20 $10.50 $10.50 421,589
2018-07-31 $10.25 $10.50 $9.95 $10.45 $10.45 866,643
2018-07-30 $10.00 $10.30 $9.83 $10.15 $10.15 981,863
2018-07-27 $9.90 $10.00 $9.60 $9.85 $9.85 5,052,768
2018-07-26 $11.00 $11.00 $10.15 $10.25 $10.25 1,052,513
2018-07-25 $11.30 $11.65 $11.20 $11.30 $11.30 503,908
2018-07-24 $11.45 $11.55 $10.80 $11.55 $11.55 951,971
2018-07-23 $11.75 $12.10 $11.45 $12.00 $12.00 376,546
2018-07-20 $11.90 $12.05 $11.70 $11.75 $11.75 426,661
2018-07-19 $12.40 $12.80 $11.75 $11.80 $11.80 1,116,572
2018-07-18 $12.05 $12.25 $11.80 $11.85 $11.85 795,590
2018-07-17 $12.45 $12.65 $12.05 $12.10 $12.10 369,071
2018-07-16 $12.20 $13.20 $12.20 $12.45 $12.45 386,346
2018-07-13 $12.50 $12.71 $12.00 $12.15 $12.15 284,790
2018-07-12 $11.95 $12.75 $11.95 $12.50 $12.50 266,059
2018-07-11 $11.80 $12.00 $11.70 $11.80 $11.80 155,008
2018-07-10 $11.85 $12.25 $11.75 $11.90 $11.90 222,763
2018-07-09 $11.95 $12.01 $11.80 $11.85 $11.85 139,369
2018-07-06 $11.95 $12.15 $11.79 $11.95 $11.95 156,776
2018-07-05 $12.25 $12.30 $11.80 $11.95 $11.95 270,015
2018-07-03 $12.45 $12.55 $12.05 $12.15 $12.15 135,312
2018-07-02 $12.05 $12.58 $11.95 $12.35 $12.35 199,757
2018-06-29 $12.25 $12.35 $12.00 $12.30 $12.30 281,864
2018-06-28 $12.20 $12.35 $11.95 $12.25 $12.25 280,493
2018-06-27 $12.75 $13.30 $12.30 $12.35 $12.35 437,926
2018-06-26 $12.30 $12.80 $12.15 $12.75 $12.75 251,868
2018-06-25 $12.20 $12.50 $11.65 $12.40 $12.40 345,909
2018-06-22 $11.90 $12.25 $10.90 $12.20 $12.20 637,048
2018-06-21 $11.50 $12.20 $11.30 $11.85 $11.85 414,449
2018-06-20 $11.80 $11.85 $11.10 $11.30 $11.30 535,539
2018-06-19 $10.60 $11.60 $10.45 $11.60 $11.60 714,142
2018-06-18 $10.05 $10.75 $9.95 $10.70 $10.70 461,749
2018-06-15 $9.60 $10.13 $9.50 $10.05 $10.05 227,400
2018-06-14 $9.55 $9.75 $9.45 $9.65 $9.65 107,953
2018-06-13 $9.70 $10.00 $9.35 $9.50 $9.50 333,798
2018-06-12 $9.25 $9.75 $9.25 $9.65 $9.65 204,555
2018-06-11 $9.45 $9.60 $9.28 $9.30 $9.30 169,878
2018-06-08 $9.60 $9.70 $9.25 $9.45 $9.45 223,835
2018-06-07 $9.35 $9.80 $9.30 $9.65 $9.65 557,382
2018-06-06 $8.40 $9.20 $8.35 $9.15 $9.15 455,081
2018-06-05 $8.35 $8.58 $8.30 $8.45 $8.45 286,545
2018-06-04 $8.50 $8.60 $8.20 $8.35 $8.35 323,578
2018-06-01 $8.75 $8.95 $8.25 $8.50 $8.50 440,840
2018-05-31 $8.80 $8.80 $8.35 $8.65 $8.65 408,539
2018-05-30 $8.70 $8.70 $8.30 $8.45 $8.45 407,721
2018-05-29 $8.85 $8.90 $8.45 $8.65 $8.65 246,319
2018-05-25 $9.20 $9.35 $8.75 $8.90 $8.90 288,116
2018-05-24 $9.35 $9.50 $9.15 $9.25 $9.25 67,872
2018-05-23 $9.00 $9.35 $9.00 $9.30 $9.30 108,104
2018-05-22 $9.45 $9.45 $9.00 $9.05 $9.05 172,623
2018-05-21 $9.35 $9.60 $9.30 $9.45 $9.45 54,573
2018-05-18 $9.60 $9.60 $9.15 $9.30 $9.30 102,072
2018-05-17 $9.20 $9.55 $9.20 $9.55 $9.55 133,254
2018-05-16 $9.90 $9.95 $9.25 $9.30 $9.30 236,932
2018-05-15 $9.45 $9.85 $9.30 $9.80 $9.80 220,016
2018-05-14 $9.05 $9.55 $8.95 $9.45 $9.45 397,903
2018-05-11 $8.20 $9.10 $7.90 $8.95 $8.95 697,979
2018-05-10 $7.35 $8.03 $7.30 $7.80 $7.80 231,964
2018-05-09 $7.55 $7.62 $7.25 $7.40 $7.40 111,073
2018-05-08 $7.30 $7.60 $7.20 $7.50 $7.50 143,931
2018-05-07 $7.35 $7.50 $7.20 $7.35 $7.35 175,210
2018-05-04 $7.25 $7.38 $7.15 $7.25 $7.25 156,698
2018-05-03 $7.25 $7.30 $7.20 $7.20 $7.20 111,723
2018-05-02 $7.25 $7.40 $7.15 $7.25 $7.25 177,935
2018-05-01 $7.20 $7.40 $7.20 $7.25 $7.25 326,384
2018-04-30 $7.40 $7.50 $7.25 $7.25 $7.25 121,846
2018-04-27 $7.50 $7.50 $7.25 $7.30 $7.30 54,197
2018-04-26 $7.50 $7.60 $7.30 $7.40 $7.40 213,250
2018-04-25 $7.40 $7.45 $7.25 $7.45 $7.45 185,386
2018-04-24 $7.50 $7.60 $7.25 $7.35 $7.35 121,372
2018-04-23 $7.50 $7.70 $7.35 $7.45 $7.45 107,699
2018-04-20 $7.50 $7.70 $7.40 $7.60 $7.60 87,732
2018-04-19 $7.80 $7.90 $7.45 $7.50 $7.50 231,950
2018-04-18 $7.30 $7.80 $7.10 $7.70 $7.70 342,956
2018-04-17 $7.45 $7.70 $7.25 $7.30 $7.30 165,178
2018-04-16 $7.50 $7.60 $7.35 $7.40 $7.40 65,252
2018-04-13 $7.70 $7.70 $7.35 $7.40 $7.40 126,626
2018-04-12 $7.65 $7.90 $7.50 $7.65 $7.65 133,062
2018-04-11 $7.55 $7.90 $7.55 $7.70 $7.70 83,617
2018-04-10 $7.75 $7.75 $7.48 $7.50 $7.50 105,348
2018-04-09 $7.65 $7.70 $7.55 $7.60 $7.60 56,257
2018-04-06 $7.60 $7.70 $7.50 $7.60 $7.60 67,402
2018-04-05 $7.60 $7.75 $7.25 $7.65 $7.65 76,099
2018-04-04 $7.50 $7.85 $7.25 $7.60 $7.60 155,566
2018-04-03 $7.30 $7.60 $7.30 $7.35 $7.35 49,728
2018-04-02 $7.50 $7.65 $7.20 $7.25 $7.25 79,188
2018-03-29 $7.35 $7.60 $7.30 $7.55 $7.55 102,022
2018-03-28 $7.35 $7.40 $7.15 $7.35 $7.35 67,181
2018-03-27 $7.60 $7.70 $7.20 $7.30 $7.30 165,590
2018-03-26 $7.45 $7.70 $7.41 $7.55 $7.55 104,092
2018-03-23 $7.55 $7.60 $7.05 $7.35 $7.35 242,353
2018-03-22 $7.75 $7.80 $7.50 $7.55 $7.55 163,460
2018-03-21 $8.00 $8.20 $7.75 $7.75 $7.75 541,786
2018-03-20 $7.60 $8.10 $7.58 $7.90 $7.90 1,006,332
2018-03-19 $7.60 $7.75 $7.35 $7.55 $7.55 245,002
2018-03-16 $6.95 $7.70 $6.90 $7.60 $7.60 242,785
2018-03-15 $7.00 $7.40 $6.85 $6.90 $6.90 508,802
2018-03-14 $6.45 $6.60 $6.15 $6.15 $6.15 183,893
2018-03-13 $6.75 $6.85 $6.35 $6.40 $6.40 154,041
2018-03-12 $7.00 $7.05 $6.70 $6.80 $6.80 50,162
2018-03-09 $7.10 $7.15 $6.95 $7.05 $7.05 53,935
2018-03-08 $7.35 $7.40 $6.75 $7.10 $7.10 80,765
2018-03-07 $7.25 $7.35 $7.05 $7.30 $7.30 59,994
2018-03-06 $6.55 $7.30 $6.55 $7.25 $7.25 117,014
2018-03-05 $6.90 $7.00 $6.55 $6.85 $6.85 83,018
2018-03-02 $6.40 $6.90 $6.30 $6.90 $6.90 65,628
2018-03-01 $6.25 $6.65 $6.05 $6.45 $6.45 77,064
2018-02-28 $6.55 $6.60 $6.20 $6.20 $6.20 78,233
2018-02-27 $6.65 $6.70 $6.35 $6.50 $6.50 47,644
2018-02-26 $6.60 $6.75 $6.55 $6.70 $6.70 52,170
2018-02-23 $6.55 $6.70 $6.48 $6.55 $6.55 33,479
2018-02-22 $6.65 $6.85 $6.45 $6.50 $6.50 78,243
2018-02-21 $6.95 $6.95 $6.65 $6.80 $6.80 91,931
2018-02-20 $6.15 $6.90 $6.00 $6.85 $6.85 310,724
2018-02-16 $6.10 $6.15 $6.00 $6.15 $6.15 21,063
2018-02-15 $6.05 $6.15 $5.95 $6.15 $6.15 54,232
2018-02-14 $6.00 $6.15 $5.95 $6.10 $6.10 41,602
2018-02-13 $5.55 $6.15 $5.54 $6.00 $6.00 65,381
2018-02-12 $5.55 $5.65 $5.35 $5.60 $5.60 26,788
2018-02-09 $5.60 $5.70 $5.30 $5.60 $5.60 107,263
2018-02-08 $6.00 $6.00 $5.55 $5.65 $5.65 50,680
2018-02-07 $6.15 $6.23 $5.95 $6.00 $6.00 358,444
2018-02-06 $5.85 $6.25 $5.85 $6.15 $6.15 90,010
2018-02-05 $5.85 $6.10 $5.80 $5.90 $5.90 91,795
2018-02-02 $5.75 $5.95 $5.75 $5.85 $5.85 48,754
2018-02-01 $5.85 $6.12 $5.80 $5.85 $5.85 47,353
2018-01-31 $5.90 $5.95 $5.85 $5.90 $5.90 28,986
2018-01-30 $5.95 $6.00 $5.90 $5.95 $5.95 58,033
2018-01-29 $6.20 $6.20 $5.95 $6.00 $6.00 50,649
2018-01-26 $6.15 $6.35 $6.05 $6.23 $6.23 67,328
2018-01-25 $5.95 $6.15 $5.90 $6.10 $6.10 61,085
2018-01-24 $5.75 $5.95 $5.60 $5.95 $5.95 91,203
2018-01-23 $5.70 $5.80 $5.70 $5.75 $5.75 28,055
2018-01-22 $5.75 $5.80 $5.70 $5.75 $5.75 34,516
2018-01-19 $5.75 $5.80 $5.70 $5.80 $5.80 43,082
2018-01-18 $5.85 $5.85 $5.70 $5.80 $5.80 38,243
2018-01-17 $5.75 $5.85 $5.75 $5.85 $5.85 39,573
2018-01-16 $5.75 $5.90 $5.65 $5.80 $5.80 59,940
2018-01-12 $5.65 $5.80 $5.55 $5.75 $5.75 64,625
2018-01-11 $5.55 $5.65 $5.45 $5.65 $5.65 43,333
2018-01-10 $5.50 $5.60 $5.40 $5.55 $5.55 29,698
2018-01-09 $5.25 $5.60 $5.25 $5.50 $5.50 70,072
2018-01-08 $5.25 $5.33 $5.25 $5.25 $5.25 33,368
2018-01-05 $5.25 $5.31 $5.20 $5.30 $5.30 44,320
2018-01-04 $5.30 $5.35 $5.20 $5.20 $5.20 30,700
2018-01-03 $5.25 $5.32 $5.00 $5.25 $5.25 91,950
2018-01-02 $5.30 $5.30 $5.15 $5.20 $5.20 48,406
2017-12-29 $5.45 $5.45 $5.20 $5.25 $5.25 90,757
2017-12-28 $5.65 $5.65 $5.45 $5.45 $5.45 42,036
2017-12-27 $5.65 $5.70 $5.50 $5.65 $5.65 49,559
2017-12-26 $5.55 $5.70 $5.50 $5.65 $5.65 82,242
2017-12-22 $5.70 $5.75 $5.40 $5.60 $5.60 78,432
2017-12-21 $5.50 $5.75 $5.40 $5.70 $5.70 117,998
2017-12-20 $5.55 $5.70 $5.43 $5.55 $5.55 180,701
2017-12-19 $5.10 $5.70 $5.05 $5.60 $5.60 403,440
2017-12-18 $5.10 $5.15 $4.85 $5.10 $5.10 72,090
2017-12-15 $5.00 $5.20 $4.90 $5.00 $5.00 265,267
2017-12-14 $4.95 $5.10 $4.90 $5.05 $5.05 125,080
2017-12-13 $4.80 $5.00 $4.80 $4.95 $4.95 217,786
2017-12-12 $4.75 $4.90 $4.60 $4.80 $4.80 599,389
2017-12-11 $4.65 $4.80 $4.55 $4.75 $4.75 111,975
2017-12-08 $4.75 $4.78 $4.60 $4.70 $4.70 88,167
2017-12-07 $4.95 $4.95 $4.68 $4.75 $4.75 177,706
2017-12-06 $4.90 $5.00 $4.80 $4.95 $4.95 154,616
2017-12-05 $4.70 $4.90 $4.65 $4.85 $4.85 83,706
2017-12-04 $4.95 $5.05 $4.55 $4.65 $4.65 275,329
2017-12-01 $5.05 $5.15 $4.80 $4.95 $4.95 138,777
2017-11-30 $5.40 $5.45 $5.00 $5.05 $5.05 555,202
2017-11-29 $5.30 $5.45 $5.25 $5.40 $5.40 342,711
2017-11-28 $5.30 $5.38 $5.10 $5.35 $5.35 467,818
2017-11-27 $5.30 $5.35 $5.15 $5.25 $5.25 435,819
2017-11-24 $5.05 $5.40 $5.05 $5.30 $5.30 135,758
2017-11-22 $5.05 $5.25 $5.05 $5.10 $5.10 216,848
2017-11-21 $5.15 $5.30 $5.00 $5.20 $5.20 160,282
2017-11-20 $5.10 $5.10 $4.90 $5.10 $5.10 84,438
2017-11-17 $4.95 $5.15 $4.95 $5.05 $5.05 108,406
2017-11-16 $5.05 $5.15 $4.95 $5.00 $5.00 180,436
2017-11-15 $4.60 $5.05 $4.60 $4.95 $4.95 474,609
2017-11-14 $4.60 $4.80 $4.50 $4.70 $4.70 133,458
2017-11-13 $4.40 $4.65 $4.30 $4.60 $4.60 272,370
2017-11-10 $4.30 $4.55 $4.10 $4.40 $4.40 455,370
2017-11-09 $4.25 $4.31 $3.95 $4.25 $4.25 244,913
2017-11-08 $4.25 $4.30 $4.10 $4.30 $4.30 109,106
2017-11-07 $4.45 $4.45 $4.25 $4.28 $4.28 39,492
2017-11-06 $4.50 $4.50 $4.40 $4.45 $4.45 20,305
2017-11-03 $4.45 $4.50 $4.42 $4.50 $4.50 17,807
2017-11-02 $4.30 $4.50 $4.30 $4.47 $4.47 25,340
2017-11-01 $4.45 $4.45 $4.25 $4.30 $4.30 39,651
2017-10-31 $4.40 $4.50 $4.30 $4.35 $4.35 335,161
2017-10-30 $4.45 $4.45 $4.35 $4.35 $4.35 21,320
2017-10-27 $4.50 $4.55 $4.45 $4.50 $4.50 45,297
2017-10-26 $4.35 $4.50 $4.35 $4.45 $4.45 44,216
2017-10-25 $4.30 $4.45 $4.30 $4.40 $4.40 61,394
2017-10-24 $4.45 $4.50 $4.35 $4.40 $4.40 106,694
2017-10-23 $4.55 $4.55 $4.40 $4.45 $4.45 42,463
2017-10-20 $4.60 $4.60 $4.40 $4.50 $4.50 33,255
2017-10-19 $4.50 $4.57 $4.35 $4.50 $4.50 43,501
2017-10-18 $4.55 $4.55 $4.45 $4.50 $4.50 39,110
2017-10-17 $4.45 $4.65 $4.25 $4.60 $4.60 702,012
2017-10-16 $4.35 $4.58 $4.35 $4.43 $4.43 39,757
2017-10-13 $4.35 $4.45 $4.30 $4.40 $4.40 91,045
2017-10-12 $4.45 $4.47 $4.10 $4.30 $4.30 104,503
2017-10-11 $4.75 $4.83 $4.45 $4.50 $4.50 187,892
2017-10-10 $4.70 $4.80 $4.55 $4.78 $4.78 91,620
2017-10-09 $4.60 $4.70 $4.55 $4.60 $4.60 66,005
2017-10-06 $4.50 $4.60 $4.45 $4.60 $4.60 114,010
2017-10-05 $4.35 $4.50 $4.30 $4.50 $4.50 55,954
2017-10-04 $4.15 $4.38 $4.15 $4.30 $4.30 195,728
2017-10-03 $4.30 $4.65 $4.15 $4.15 $4.15 1,276,129
2017-10-02 $4.40 $4.40 $4.20 $4.33 $4.33 31,039
2017-09-29 $4.20 $4.50 $4.20 $4.40 $4.40 95,051
2017-09-28 $4.25 $4.35 $4.10 $4.25 $4.25 41,557
2017-09-27 $4.40 $4.43 $4.25 $4.25 $4.25 233,502
2017-09-26 $4.50 $4.55 $4.30 $4.35 $4.35 96,779
2017-09-25 $4.25 $4.55 $4.25 $4.45 $4.45 220,417
2017-09-22 $4.20 $4.25 $4.10 $4.25 $4.25 33,056
2017-09-21 $4.20 $4.33 $4.10 $4.20 $4.20 88,790
2017-09-20 $4.05 $4.25 $4.00 $4.10 $4.10 131,653
2017-09-19 $4.15 $4.40 $3.95 $4.00 $4.00 204,643
2017-09-18 $4.40 $4.55 $4.10 $4.15 $4.15 350,575
2017-09-15 $4.85 $4.85 $4.40 $4.40 $4.40 232,570
2017-09-14 $4.95 $5.00 $4.65 $4.70 $4.70 172,795
2017-09-13 $4.65 $4.95 $4.55 $4.85 $4.85 188,656
2017-09-12 $4.55 $4.85 $4.55 $4.70 $4.70 96,809
2017-09-11 $4.80 $4.90 $4.35 $4.68 $4.68 184,292
2017-09-08 $4.65 $4.90 $4.65 $4.85 $4.85 215,179
2017-09-07 $4.45 $4.60 $4.26 $4.55 $4.55 86,505
2017-09-06 $4.05 $4.70 $4.05 $4.50 $4.50 273,771
2017-09-05 $3.95 $4.15 $3.86 $4.10 $4.10 119,943
2017-09-01 $3.85 $4.00 $3.80 $4.00 $4.00 89,859
2017-08-31 $3.70 $3.90 $3.70 $3.85 $3.85 112,349
2017-08-30 $3.95 $3.95 $3.65 $3.65 $3.65 137,711
2017-08-29 $4.00 $4.00 $3.85 $3.95 $3.95 65,577
2017-08-28 $3.80 $4.00 $3.80 $4.00 $4.00 56,898
2017-08-25 $3.83 $3.85 $3.80 $3.85 $3.85 25,409
2017-08-24 $3.85 $3.85 $3.75 $3.80 $3.80 18,858
2017-08-23 $3.80 $3.80 $3.70 $3.75 $3.75 57,920
2017-08-22 $3.60 $3.90 $3.60 $3.85 $3.85 50,366
2017-08-21 $3.75 $3.75 $3.60 $3.60 $3.60 105,991
2017-08-18 $3.70 $3.75 $3.65 $3.75 $3.75 79,281
2017-08-17 $3.80 $3.80 $3.70 $3.70 $3.70 50,434
2017-08-16 $3.85 $3.90 $3.75 $3.80 $3.80 74,831
2017-08-15 $4.10 $4.10 $3.80 $3.80 $3.80 76,748
2017-08-14 $3.80 $4.10 $3.75 $4.10 $4.10 210,241
2017-08-11 $3.70 $3.80 $3.50 $3.75 $3.75 346,971
2017-08-10 $4.00 $4.05 $3.90 $3.90 $3.90 151,195
2017-08-09 $4.00 $4.10 $4.00 $4.00 $4.00 94,184
2017-08-08 $4.00 $4.05 $3.80 $4.05 $4.05 165,981
2017-08-07 $3.90 $4.10 $3.90 $4.00 $4.00 124,490
2017-08-04 $4.00 $4.03 $3.90 $3.90 $3.90 38,996
2017-08-03 $3.70 $4.05 $3.70 $4.00 $4.00 90,339
2017-08-02 $3.85 $3.85 $3.50 $3.70 $3.70 221,361
2017-08-01 $3.90 $3.90 $3.80 $3.85 $3.85 47,883
2017-07-31 $3.85 $3.90 $3.85 $3.85 $3.85 40,476
2017-07-28 $3.90 $4.00 $3.75 $3.85 $3.85 261,058
2017-07-27 $4.20 $4.25 $3.90 $3.95 $3.95 192,638
2017-07-26 $4.20 $4.25 $4.15 $4.20 $4.20 75,934
2017-07-25 $4.05 $4.15 $4.00 $4.15 $4.15 57,655
2017-07-24 $4.15 $4.25 $4.00 $4.05 $4.05 439,301
2017-07-21 $4.35 $4.35 $4.15 $4.20 $4.20 111,247
2017-07-20 $4.40 $4.40 $4.25 $4.30 $4.30 105,216
2017-07-19 $4.30 $4.40 $4.20 $4.40 $4.40 36,468
2017-07-18 $4.25 $4.25 $4.10 $4.20 $4.20 98,803
2017-07-17 $4.15 $4.35 $4.10 $4.30 $4.30 65,341
2017-07-14 $4.35 $4.40 $4.00 $4.20 $4.20 104,176
2017-07-13 $4.40 $4.40 $4.15 $4.40 $4.40 121,918
2017-07-12 $4.25 $4.55 $4.22 $4.35 $4.35 252,924
2017-07-11 $4.15 $4.20 $4.05 $4.15 $4.15 178,576
2017-07-10 $4.00 $4.20 $4.00 $4.10 $4.10 88,652
2017-07-07 $3.85 $4.10 $3.85 $4.00 $4.00 214,204
2017-07-06 $3.90 $3.95 $3.85 $3.90 $3.90 77,252
2017-07-05 $3.95 $4.05 $3.80 $3.90 $3.90 289,000
2017-07-03 $3.90 $4.05 $3.80 $4.00 $4.00 46,967
2017-06-30 $3.80 $3.95 $3.80 $3.90 $3.90 92,786
2017-06-29 $3.75 $3.81 $3.60 $3.75 $3.75 170,543
2017-06-28 $3.85 $3.90 $3.65 $3.70 $3.70 268,598
2017-06-27 $3.80 $4.00 $3.75 $3.80 $3.80 182,912
2017-06-26 $4.00 $4.09 $3.80 $3.85 $3.85 82,392
2017-06-23 $3.90 $4.05 $3.80 $4.00 $4.00 199,735
2017-06-22 $3.70 $4.00 $3.70 $3.90 $3.90 91,701
2017-06-21 $3.85 $4.00 $3.60 $3.70 $3.70 163,684
2017-06-20 $4.10 $4.20 $3.75 $3.85 $3.85 281,868
2017-06-19 $3.75 $4.05 $3.50 $4.00 $4.00 279,820
2017-06-16 $3.55 $3.75 $3.40 $3.75 $3.75 355,841
2017-06-15 $3.55 $3.65 $3.35 $3.60 $3.60 219,402
2017-06-14 $3.80 $3.85 $3.43 $3.50 $3.50 171,146
2017-06-13 $3.60 $3.80 $3.55 $3.75 $3.75 159,147
2017-06-12 $4.10 $4.15 $3.55 $3.63 $3.63 292,376
2017-06-09 $4.15 $4.24 $3.95 $4.05 $4.05 149,372
2017-06-08 $4.10 $4.15 $3.95 $4.15 $4.15 173,744
2017-06-07 $4.10 $4.30 $4.00 $4.00 $4.00 386,314
2017-06-06 $4.40 $4.40 $4.10 $4.10 $4.10 93,136
2017-06-05 $4.40 $4.46 $4.30 $4.40 $4.40 121,028
2017-06-02 $4.75 $4.95 $4.30 $4.40 $4.40 200,936
2017-06-01 $4.80 $4.95 $4.75 $4.80 $4.80 94,439
2017-05-31 $4.75 $4.90 $4.60 $4.85 $4.85 128,082
2017-05-30 $4.80 $4.90 $4.78 $4.80 $4.80 46,628
2017-05-26 $4.90 $4.97 $4.70 $4.85 $4.85 104,414
2017-05-25 $4.90 $5.00 $4.80 $4.90 $4.90 115,132
2017-05-24 $4.85 $4.90 $4.80 $4.85 $4.85 61,265
2017-05-23 $4.85 $4.95 $4.80 $4.85 $4.85 72,737
2017-05-22 $4.75 $4.90 $4.75 $4.85 $4.85 53,606
2017-05-19 $4.50 $4.80 $4.45 $4.75 $4.75 134,511
2017-05-18 $4.55 $4.75 $4.35 $4.55 $4.55 163,460
2017-05-17 $4.50 $4.65 $4.35 $4.55 $4.55 199,393
2017-05-16 $4.80 $5.04 $4.50 $4.55 $4.55 166,169
2017-05-15 $4.75 $4.85 $4.55 $4.80 $4.80 223,093
2017-05-12 $5.15 $5.18 $4.80 $4.83 $4.83 104,609
2017-05-11 $5.50 $5.64 $4.95 $5.20 $5.20 300,539
2017-05-10 $5.70 $5.85 $5.40 $5.50 $5.50 323,436
2017-05-09 $5.70 $5.90 $5.45 $5.80 $5.80 206,533
2017-05-08 $5.55 $5.70 $5.20 $5.65 $5.65 248,264
2017-05-05 $5.55 $5.60 $5.50 $5.55 $5.55 42,929
2017-05-04 $5.55 $5.63 $5.30 $5.55 $5.55 154,210
2017-05-03 $5.60 $5.70 $5.50 $5.60 $5.60 99,776
2017-05-02 $5.35 $5.70 $5.35 $5.60 $5.60 126,615
2017-05-01 $5.90 $5.90 $5.35 $5.40 $5.40 244,623
2017-04-28 $5.95 $5.95 $5.80 $5.85 $5.85 112,434
2017-04-27 $5.90 $6.00 $5.65 $5.90 $5.90 131,871
2017-04-26 $5.60 $5.95 $5.60 $5.85 $5.85 219,905
2017-04-25 $5.55 $5.75 $5.35 $5.60 $5.60 343,157
2017-04-24 $5.55 $5.60 $5.40 $5.45 $5.45 113,772
2017-04-21 $5.60 $5.63 $5.40 $5.45 $5.45 290,924
2017-04-20 $5.65 $5.70 $5.50 $5.60 $5.60 121,887
2017-04-19 $5.75 $5.80 $5.55 $5.65 $5.65 164,475
2017-04-18 $5.80 $5.95 $5.75 $5.80 $5.80 136,320
2017-04-17 $5.80 $5.85 $5.50 $5.85 $5.85 163,777
2017-04-13 $5.80 $5.95 $5.75 $5.80 $5.80 95,779
2017-04-12 $5.70 $5.95 $5.45 $5.80 $5.80 151,988
2017-04-11 $5.95 $6.00 $5.58 $5.70 $5.70 203,900
2017-04-10 $5.85 $5.95 $5.80 $5.95 $5.95 163,023
2017-04-07 $5.85 $6.00 $5.77 $5.85 $5.85 242,645
2017-04-06 $5.55 $5.90 $5.55 $5.85 $5.85 190,207
2017-04-05 $5.70 $5.90 $5.55 $5.55 $5.55 341,355
2017-04-04 $5.95 $6.00 $5.55 $5.60 $5.60 141,724
2017-04-03 $5.85 $5.95 $5.60 $5.95 $5.95 303,205
2017-03-31 $5.30 $5.75 $5.21 $5.75 $5.75 218,802
2017-03-30 $5.40 $5.50 $5.25 $5.35 $5.35 368,703
2017-03-29 $5.55 $5.55 $5.20 $5.45 $5.45 229,142
2017-03-28 $4.90 $5.59 $4.73 $5.50 $5.50 491,576
2017-03-27 $4.50 $4.95 $4.50 $4.93 $4.93 358,321
2017-03-24 $4.45 $4.55 $4.40 $4.50 $4.50 83,601
2017-03-23 $4.40 $4.60 $4.40 $4.40 $4.40 45,938
2017-03-22 $4.40 $4.50 $4.15 $4.40 $4.40 128,336
2017-03-21 $4.60 $4.60 $4.40 $4.40 $4.40 44,268
2017-03-20 $4.50 $4.65 $4.40 $4.55 $4.55 152,901
2017-03-17 $4.50 $4.65 $4.40 $4.55 $4.55 217,139
2017-03-16 $4.15 $4.55 $4.10 $4.55 $4.55 288,588
2017-03-15 $4.05 $4.25 $4.00 $4.15 $4.15 369,114
2017-03-14 $3.65 $4.25 $3.55 $4.05 $4.05 772,695
2017-03-13 $3.55 $3.60 $3.55 $3.60 $3.60 65,613
2017-03-10 $3.40 $3.60 $3.40 $3.55 $3.55 134,571
2017-03-09 $3.45 $3.50 $3.40 $3.40 $3.40 75,428
2017-03-08 $3.25 $3.55 $3.16 $3.45 $3.45 222,394
2017-03-07 $3.60 $3.60 $3.20 $3.30 $3.30 580,165
2017-03-06 $3.70 $3.73 $3.55 $3.60 $3.60 174,630
2017-03-03 $4.05 $4.05 $3.61 $3.70 $3.70 388,841
2017-03-02 $4.20 $4.20 $3.65 $4.05 $4.05 316,632
2017-03-01 $3.80 $4.00 $3.75 $3.90 $3.90 243,111
2017-02-28 $3.95 $4.00 $3.80 $3.80 $3.80 278,125
2017-02-27 $3.90 $4.05 $3.79 $3.95 $3.95 183,426
2017-02-24 $3.65 $3.95 $3.60 $3.90 $3.90 152,996
2017-02-23 $3.75 $3.75 $3.65 $3.65 $3.65 48,538
2017-02-22 $3.70 $3.75 $3.65 $3.70 $3.70 112,020
2017-02-21 $3.80 $3.80 $3.70 $3.75 $3.75 61,282
2017-02-17 $3.80 $3.80 $3.65 $3.80 $3.80 82,017
2017-02-16 $3.70 $3.83 $3.65 $3.75 $3.75 115,818
2017-02-15 $3.70 $3.90 $3.65 $3.70 $3.70 112,452
2017-02-14 $3.85 $3.85 $3.60 $3.65 $3.65 237,899
2017-02-13 $3.90 $3.98 $3.80 $3.85 $3.85 155,402
2017-02-10 $4.30 $4.31 $3.80 $3.90 $3.90 555,816
2017-02-09 $4.40 $4.48 $4.40 $4.45 $4.45 64,949
2017-02-08 $4.30 $4.45 $4.30 $4.40 $4.40 108,432
2017-02-07 $4.30 $4.40 $4.25 $4.35 $4.35 158,324
2017-02-06 $4.30 $4.40 $4.25 $4.30 $4.30 93,073
2017-02-03 $4.45 $4.50 $4.30 $4.35 $4.35 107,931
2017-02-02 $4.35 $4.50 $4.20 $4.45 $4.45 217,330
2017-02-01 $4.40 $4.45 $4.20 $4.30 $4.30 209,960
2017-01-31 $4.35 $4.50 $4.30 $4.40 $4.40 184,479
2017-01-30 $4.30 $4.40 $4.30 $4.40 $4.40 154,685
2017-01-27 $4.40 $4.40 $4.15 $4.35 $4.35 117,490
2017-01-26 $4.05 $4.40 $4.05 $4.40 $4.40 320,944
2017-01-25 $4.10 $4.15 $4.05 $4.10 $4.10 113,817
2017-01-24 $4.10 $4.15 $4.05 $4.05 $4.05 141,758
2017-01-23 $4.15 $4.20 $4.05 $4.05 $4.05 125,592
2017-01-20 $4.15 $4.20 $4.10 $4.10 $4.10 148,079
2017-01-19 $4.30 $4.30 $4.10 $4.20 $4.20 159,411
2017-01-18 $4.40 $4.45 $4.10 $4.30 $4.30 253,698
2017-01-17 $4.30 $4.50 $4.10 $4.35 $4.35 217,759
2017-01-13 $4.50 $4.50 $4.20 $4.30 $4.30 119,168
2017-01-12 $4.65 $4.80 $4.50 $4.50 $4.50 94,839
2017-01-11 $4.35 $4.75 $4.30 $4.70 $4.70 194,826
2017-01-10 $4.25 $4.45 $4.15 $4.40 $4.40 81,221
2017-01-09 $4.45 $4.55 $4.23 $4.25 $4.25 53,540
2017-01-06 $4.10 $4.60 $4.10 $4.45 $4.45 222,234
2017-01-05 $4.50 $4.55 $4.30 $4.35 $4.35 57,374
2017-01-04 $4.10 $4.55 $4.10 $4.55 $4.55 169,518
2017-01-03 $4.20 $4.20 $4.00 $4.05 $4.05 147,927
2016-12-30 $4.25 $4.35 $4.05 $4.10 $4.10 634,958
2016-12-29 $4.25 $4.35 $4.10 $4.30 $4.30 247,127
2016-12-28 $4.75 $4.75 $4.20 $4.25 $4.25 244,356
2016-12-27 $4.50 $4.60 $4.45 $4.50 $4.50 107,303
2016-12-23 $4.50 $4.64 $4.50 $4.55 $4.55 68,609
2016-12-22 $4.75 $4.75 $4.50 $4.55 $4.55 124,894
2016-12-21 $4.85 $4.85 $4.70 $4.75 $4.75 123,552
2016-12-20 $4.95 $5.00 $4.80 $4.85 $4.85 111,135
2016-12-19 $4.85 $5.00 $4.70 $4.85 $4.85 112,162
2016-12-16 $4.75 $4.95 $4.70 $4.80 $4.80 372,154
2016-12-15 $4.90 $5.10 $4.70 $4.75 $4.75 287,076
2016-12-14 $5.00 $5.08 $4.80 $4.95 $4.95 161,071
2016-12-13 $4.85 $5.00 $4.70 $5.00 $5.00 142,626
2016-12-12 $5.00 $5.10 $4.70 $4.80 $4.80 174,135
2016-12-09 $4.70 $5.00 $4.60 $4.95 $4.95 173,941
2016-12-08 $4.65 $4.85 $4.65 $4.70 $4.70 130,661
2016-12-07 $4.25 $4.75 $4.25 $4.65 $4.65 264,614
2016-12-06 $4.25 $4.50 $4.20 $4.30 $4.30 129,810
2016-12-05 $4.20 $4.30 $4.10 $4.25 $4.25 145,944
2016-12-02 $4.20 $4.30 $4.15 $4.15 $4.15 153,805
2016-12-01 $4.15 $4.30 $4.15 $4.20 $4.20 197,131
2016-11-30 $4.35 $4.40 $4.05 $4.20 $4.20 271,779
2016-11-29 $4.05 $4.55 $3.90 $4.30 $4.30 672,900
2016-11-28 $4.30 $4.30 $4.00 $4.00 $4.00 155,058
2016-11-25 $4.20 $4.35 $4.20 $4.35 $4.35 66,417
2016-11-23 $4.20 $4.35 $4.05 $4.25 $4.25 99,276
2016-11-22 $4.55 $4.60 $4.05 $4.15 $4.15 219,493
2016-11-21 $4.20 $4.55 $4.20 $4.50 $4.50 188,671
2016-11-18 $4.25 $4.30 $4.05 $4.20 $4.20 152,512
2016-11-17 $4.40 $4.40 $4.20 $4.20 $4.20 97,794
2016-11-16 $4.45 $4.50 $4.35 $4.40 $4.40 66,568
2016-11-15 $4.45 $4.50 $4.35 $4.45 $4.45 71,221
2016-11-14 $4.60 $4.65 $4.35 $4.50 $4.50 140,752
2016-11-11 $4.50 $4.55 $4.35 $4.55 $4.55 111,983
2016-11-10 $4.35 $4.50 $4.20 $4.45 $4.45 219,010
2016-11-09 $3.85 $4.35 $3.75 $4.30 $4.30 338,166
2016-11-08 $3.85 $4.05 $3.51 $3.90 $3.90 407,854
2016-11-07 $4.20 $4.20 $3.75 $3.85 $3.85 363,818
2016-11-04 $4.05 $4.35 $4.05 $4.15 $4.15 202,479
2016-11-03 $4.60 $4.80 $4.45 $4.50 $4.50 123,125
2016-11-02 $4.50 $4.64 $4.40 $4.55 $4.55 84,987
2016-11-01 $4.70 $5.00 $4.47 $4.50 $4.50 307,333
2016-10-31 $4.60 $4.75 $4.55 $4.70 $4.70 156,161
2016-10-28 $4.45 $4.60 $4.35 $4.55 $4.55 146,576
2016-10-27 $4.35 $4.45 $4.30 $4.45 $4.45 92,636
2016-10-26 $4.40 $4.60 $4.30 $4.40 $4.40 201,124
2016-10-25 $4.50 $4.55 $4.25 $4.40 $4.40 242,329
2016-10-24 $4.70 $4.80 $4.45 $4.55 $4.55 150,157
2016-10-21 $4.70 $4.70 $4.60 $4.65 $4.65 130,480
2016-10-20 $4.80 $4.90 $4.50 $4.65 $4.65 342,265
2016-10-19 $4.75 $4.95 $4.60 $4.85 $4.85 320,520
2016-10-18 $4.40 $4.89 $4.35 $4.70 $4.70 396,741
2016-10-17 $4.40 $4.50 $4.33 $4.35 $4.35 77,025
2016-10-14 $4.38 $4.42 $4.27 $4.36 $4.36 175,123
2016-10-13 $4.53 $4.57 $4.38 $4.40 $4.40 239,685
2016-10-12 $4.53 $4.64 $4.46 $4.58 $4.58 168,176
2016-10-11 $4.68 $4.73 $4.53 $4.54 $4.54 135,877
2016-10-10 $4.49 $4.76 $4.48 $4.65 $4.65 273,346
2016-10-07 $4.59 $4.65 $4.45 $4.49 $4.49 152,578
2016-10-06 $4.50 $4.78 $4.41 $4.57 $4.57 330,359
2016-10-05 $4.69 $4.70 $4.51 $4.52 $4.52 285,390
2016-10-04 $4.74 $4.97 $4.63 $4.65 $4.65 282,612
2016-10-03 $4.77 $4.81 $4.68 $4.72 $4.72 193,926
2016-09-30 $4.76 $4.81 $4.67 $4.76 $4.76 241,197
2016-09-29 $4.81 $4.87 $4.74 $4.76 $4.76 195,142
2016-09-28 $4.98 $5.00 $4.80 $4.81 $4.81 286,246
2016-09-27 $5.09 $5.27 $4.91 $4.98 $4.98 232,605
2016-09-26 $5.28 $5.32 $5.06 $5.12 $5.12 200,812
2016-09-23 $5.23 $5.41 $5.23 $5.29 $5.29 381,540
2016-09-22 $5.48 $5.48 $5.15 $5.23 $5.23 495,806
2016-09-21 $5.69 $5.83 $5.47 $5.48 $5.48 142,363
2016-09-20 $5.80 $5.86 $5.60 $5.64 $5.64 130,578
2016-09-19 $5.91 $5.95 $5.76 $5.78 $5.78 80,095
2016-09-16 $5.83 $5.97 $5.80 $5.93 $5.93 294,589
2016-09-15 $5.98 $6.06 $5.85 $5.88 $5.88 119,130
2016-09-14 $5.98 $6.26 $5.90 $6.02 $6.02 282,625
2016-09-13 $6.15 $6.15 $5.97 $5.99 $5.99 168,981
2016-09-12 $6.25 $6.31 $6.10 $6.14 $6.14 105,434
2016-09-09 $6.47 $6.53 $6.25 $6.25 $6.25 157,762
2016-09-08 $6.54 $6.56 $6.42 $6.47 $6.47 124,680
2016-09-07 $6.53 $6.60 $6.53 $6.55 $6.55 126,345
2016-09-06 $6.54 $6.57 $6.52 $6.53 $6.53 94,498
2016-09-02 $6.55 $6.60 $6.51 $6.55 $6.55 108,203
2016-09-01 $6.53 $6.59 $6.45 $6.55 $6.55 101,944
2016-08-31 $6.74 $6.74 $6.48 $6.54 $6.54 161,219
2016-08-30 $6.73 $6.78 $6.67 $6.68 $6.68 80,855
2016-08-29 $6.81 $6.92 $6.71 $6.72 $6.72 123,336
2016-08-26 $6.77 $6.92 $6.75 $6.78 $6.78 55,045
2016-08-25 $6.93 $6.93 $6.80 $6.83 $6.83 67,432
2016-08-24 $6.72 $7.15 $6.72 $6.92 $6.92 224,217
2016-08-23 $6.65 $6.77 $6.61 $6.69 $6.69 80,830
2016-08-22 $6.63 $6.74 $6.52 $6.66 $6.66 122,532
2016-08-19 $6.80 $6.87 $6.62 $6.63 $6.63 260,855
2016-08-18 $6.80 $6.90 $6.78 $6.84 $6.84 80,932
2016-08-17 $6.99 $7.00 $6.74 $6.82 $6.82 132,679
2016-08-16 $7.02 $7.15 $6.93 $6.97 $6.97 105,689
2016-08-15 $7.08 $7.26 $6.96 $7.00 $7.00 255,873
2016-08-12 $6.92 $7.19 $6.92 $7.04 $7.04 206,106
2016-08-11 $6.86 $7.00 $6.78 $6.90 $6.90 398,562
2016-08-10 $6.79 $6.94 $6.74 $6.81 $6.81 223,022
2016-08-09 $6.94 $6.99 $6.80 $6.80 $6.80 194,837
2016-08-08 $6.94 $6.99 $6.91 $6.95 $6.95 168,066
2016-08-05 $7.00 $7.05 $6.77 $6.95 $6.95 371,168
2016-08-04 $7.35 $7.38 $7.25 $7.25 $7.25 185,500
2016-08-03 $7.33 $7.49 $7.33 $7.38 $7.38 113,240
2016-08-02 $7.44 $7.45 $7.23 $7.38 $7.38 184,552
2016-08-01 $7.43 $7.63 $7.38 $7.42 $7.42 195,744
2016-07-29 $7.38 $7.56 $7.22 $7.39 $7.39 153,049
2016-07-28 $7.50 $7.54 $7.36 $7.40 $7.40 221,472
2016-07-27 $8.00 $8.14 $7.39 $7.53 $7.53 528,956
2016-07-26 $8.68 $8.79 $7.99 $8.00 $8.00 1,415,966
2016-07-25 $9.84 $10.47 $9.84 $10.36 $10.36 102,784
2016-07-22 $9.81 $10.04 $9.81 $9.85 $9.85 53,476
2016-07-21 $9.95 $10.04 $9.81 $9.82 $9.82 35,676
2016-07-20 $10.01 $10.22 $9.90 $9.95 $9.95 50,276
2016-07-19 $9.81 $10.09 $9.81 $9.97 $9.97 35,179
2016-07-18 $9.87 $10.07 $9.81 $9.82 $9.82 57,263
2016-07-15 $10.06 $10.21 $9.87 $9.88 $9.88 60,675
2016-07-14 $10.04 $10.16 $9.96 $10.00 $10.00 220,089
2016-07-13 $10.30 $10.31 $9.92 $10.05 $10.05 105,204
2016-07-12 $10.16 $10.30 $10.11 $10.25 $10.25 108,084
2016-07-11 $10.12 $10.37 $10.03 $10.21 $10.21 55,483
2016-07-08 $9.69 $10.24 $9.69 $10.12 $10.12 80,992
2016-07-07 $9.55 $9.65 $9.44 $9.64 $9.64 124,124
2016-07-06 $9.65 $9.79 $9.50 $9.56 $9.56 71,728
2016-07-05 $9.81 $9.91 $9.65 $9.73 $9.73 52,609
2016-07-01 $9.74 $10.15 $9.72 $9.81 $9.81 83,234
2016-06-30 $9.84 $9.95 $9.72 $9.78 $9.78 62,405