Norsk Hydro (NHYDY) Exchange: OTCQX

Data as of May 2, 2025

$5.36 ($0.08) 1.52%

Norsk Hydro - Daily Information
Click for more stock information on Norsk Hydro.
Daily Information Data
Date May 2, 2025
Open $5.32
Previous Close $5.36
High $5.39
Low $5.30
Adjusted Open $5.32
Previous Adjusted Close $5.36
Adjusted High $5.39
Adjusted Low $5.30

About Norsk Hydro (NHYDY)

Norsk Hydro ASA, an aluminum company, engages in power production, bauxite extraction, alumina refining, aluminum smelting, remelting and recycling, and rolling activities worldwide. It operates in Bauxite & Alumina, Primary Metal, Metal Markets, Rolled Products, and Energy segments. The Bauxite & Alumina segment is involved in bauxite mining activities, production of alumina, and related commercial activities, primarily the sale of alumina. The Primary Metal segment engages in the aluminum production, remelting, and casting activities. It primarily offers extrusion ingots, foundry alloys, and sheet ingot products. The Metal Markets segment sells products from the company’s primary metal plants; and operates remelters, as well as trades in physical and financial metals. The Rolled Products segment operates rolling mills that primarily provide aluminium foil, strip, sheet, and lithographic plate for applications in various sectors, including packaging, automotive, and transport industries, as well as for offset printing plates. The Energy segment operates 24 hydroelectric power plants with a total installed capacity of approximately 2,000 MW in Norway. The company also serves electronics, building and construction, consumer goods, general engineering, HVACR, and solar products industries. Norsk Hydro ASA was founded in 1905 and is headquartered in Oslo, Norway.

Historical Stock Data for Norsk Hydro (NHYDY)

Date Open High Low Close Adj.Close Volume
2025-05-02 $5.32 $5.39 $5.30 $5.36 $5.36 127,452
2025-05-01 $5.41 $5.41 $5.16 $5.28 $5.28 255,523
2025-04-30 $5.18 $5.28 $5.13 $5.23 $5.23 130,166
2025-04-29 $5.36 $5.36 $5.26 $5.34 $5.34 335,709
2025-04-28 $5.43 $5.50 $5.40 $5.40 $5.40 194,407
2025-04-25 $5.44 $5.50 $5.43 $5.45 $5.45 147,861
2025-04-24 $5.37 $5.43 $5.14 $5.40 $5.40 300,448
2025-04-23 $5.39 $5.41 $5.27 $5.27 $5.27 242,130
2025-04-22 $5.08 $5.20 $4.95 $5.09 $5.09 764,834
2025-04-21 $5.19 $5.19 $4.96 $4.98 $4.98 336,605
2025-04-17 $5.10 $5.10 $5.04 $5.09 $5.09 291,120
2025-04-16 $5.05 $5.08 $4.97 $4.97 $4.97 274,625
2025-04-15 $5.16 $5.16 $5.04 $5.04 $5.04 516,637
2025-04-14 $5.08 $5.18 $5.07 $5.12 $5.12 782,106
2025-04-11 $4.96 $5.18 $4.95 $5.14 $5.14 775,123
2025-04-10 $5.07 $5.08 $4.81 $4.97 $4.97 498,009
2025-04-09 $4.77 $5.29 $4.50 $5.23 $5.23 1,436,457
2025-04-08 $5.00 $5.00 $4.70 $4.79 $4.79 1,111,631
2025-04-07 $4.84 $5.11 $4.82 $4.97 $4.97 1,022,693
2025-04-04 $5.19 $5.19 $4.98 $5.03 $5.03 406,856
2025-04-03 $5.38 $5.58 $5.38 $5.46 $5.46 176,994
2025-04-02 $5.50 $5.74 $5.50 $5.72 $5.72 98,822
2025-04-01 $5.69 $5.82 $5.69 $5.80 $5.80 142,568
2025-03-31 $5.75 $5.84 $5.71 $5.81 $5.81 118,416
2025-03-28 $6.01 $6.01 $5.78 $5.85 $5.85 62,946
2025-03-27 $6.01 $6.05 $5.92 $6.05 $6.05 79,878
2025-03-26 $6.28 $6.28 $6.15 $6.15 $6.15 51,763
2025-03-25 $6.40 $6.43 $6.29 $6.36 $6.36 84,581
2025-03-24 $6.35 $6.41 $6.20 $6.32 $6.32 76,635
2025-03-21 $6.27 $6.35 $6.24 $6.35 $6.35 473,574
2025-03-20 $6.37 $6.45 $6.37 $6.40 $6.40 128,889
2025-03-19 $6.50 $6.58 $6.50 $6.54 $6.54 45,976
2025-03-18 $6.58 $6.60 $6.51 $6.55 $6.55 137,888
2025-03-17 $6.39 $6.54 $6.39 $6.54 $6.54 121,751
2025-03-14 $6.36 $6.36 $6.29 $6.36 $6.36 90,837
2025-03-13 $6.21 $6.35 $6.21 $6.32 $6.32 66,425
2025-03-12 $6.29 $6.30 $6.22 $6.28 $6.28 166,662
2025-03-11 $6.29 $6.40 $6.26 $6.39 $6.39 116,497
2025-03-10 $6.28 $6.28 $6.13 $6.19 $6.19 495,123
2025-03-07 $6.38 $6.50 $6.38 $6.47 $6.47 51,633
2025-03-06 $6.47 $6.62 $6.46 $6.48 $6.48 117,619
2025-03-05 $6.05 $6.17 $6.04 $6.16 $6.16 90,216
2025-03-04 $5.72 $5.82 $5.64 $5.82 $5.82 96,626
2025-03-03 $6.06 $6.06 $5.85 $5.93 $5.93 111,587
2025-02-28 $5.81 $5.91 $5.81 $5.91 $5.91 59,966
2025-02-27 $5.90 $5.95 $5.86 $5.86 $5.86 55,655
2025-02-26 $6.04 $6.06 $5.99 $6.00 $6.00 79,216
2025-02-25 $6.02 $6.03 $5.96 $6.03 $6.03 72,011
2025-02-24 $5.99 $6.03 $5.95 $6.00 $6.00 81,264
2025-02-21 $6.08 $6.08 $5.88 $5.90 $5.90 76,844
2025-02-20 $6.03 $6.10 $6.03 $6.08 $6.08 320,202
2025-02-19 $5.94 $5.94 $5.89 $5.91 $5.91 90,748
2025-02-18 $5.89 $5.91 $5.87 $5.91 $5.91 54,989
2025-02-14 $6.01 $6.07 $5.85 $5.91 $5.91 52,898
2025-02-13 $5.88 $6.01 $5.87 $6.01 $6.01 73,843
2025-02-12 $5.77 $5.87 $5.77 $5.86 $5.86 106,065
2025-02-11 $5.87 $5.89 $5.82 $5.88 $5.88 87,494
2025-02-10 $5.98 $6.01 $5.97 $6.01 $6.01 90,074
2025-02-07 $6.04 $6.08 $5.97 $5.97 $5.97 216,933
2025-02-06 $6.05 $6.14 $6.05 $6.09 $6.09 276,392
2025-02-05 $5.88 $5.93 $5.87 $5.91 $5.91 329,163
2025-02-04 $5.84 $5.91 $5.84 $5.91 $5.91 78,055
2025-02-03 $5.75 $5.83 $5.72 $5.79 $5.79 102,810
2025-01-31 $5.96 $5.96 $5.84 $5.87 $5.87 144,520
2025-01-30 $5.98 $6.00 $5.96 $5.96 $5.96 121,359
2025-01-29 $5.81 $5.87 $5.80 $5.80 $5.80 181,546
2025-01-28 $5.82 $5.83 $5.71 $5.71 $5.71 244,667
2025-01-27 $5.78 $5.81 $5.75 $5.77 $5.77 146,063
2025-01-24 $6.01 $6.01 $5.91 $5.94 $5.94 1,004,267
2025-01-23 $5.87 $5.93 $5.83 $5.91 $5.91 616,518
2025-01-22 $5.87 $5.90 $5.84 $5.84 $5.84 75,822
2025-01-21 $5.87 $5.94 $5.87 $5.94 $5.94 91,949
2025-01-17 $5.93 $6.02 $5.93 $5.97 $5.97 103,110
2025-01-16 $5.86 $5.90 $5.83 $5.88 $5.88 59,729
2025-01-15 $5.88 $5.91 $5.84 $5.87 $5.87 61,439
2025-01-14 $5.68 $5.72 $5.64 $5.70 $5.70 215,683
2025-01-13 $5.60 $5.69 $5.60 $5.67 $5.67 106,029
2025-01-10 $5.62 $5.62 $5.54 $5.55 $5.55 164,284
2025-01-08 $5.42 $5.49 $5.41 $5.48 $5.48 178,160
2025-01-07 $5.56 $5.56 $5.46 $5.49 $5.49 310,777
2025-01-06 $5.53 $5.61 $5.52 $5.54 $5.54 227,375
2025-01-03 $5.54 $5.54 $5.44 $5.50 $5.50 195,601
2025-01-02 $5.59 $5.62 $5.53 $5.54 $5.54 211,399
2024-12-31 $5.61 $5.61 $5.30 $5.47 $5.47 197,256
2024-12-30 $5.47 $5.54 $5.41 $5.50 $5.50 284,236
2024-12-27 $5.48 $5.52 $5.46 $5.48 $5.48 144,242
2024-12-26 $5.46 $5.58 $5.46 $5.52 $5.52 142,374
2024-12-24 $5.40 $5.58 $5.40 $5.51 $5.51 74,411
2024-12-23 $5.49 $5.54 $5.48 $5.51 $5.51 361,270
2024-12-20 $5.38 $5.53 $5.38 $5.49 $5.49 267,590
2024-12-19 $5.48 $5.50 $5.40 $5.40 $5.40 219,201
2024-12-18 $5.63 $5.69 $5.48 $5.48 $5.48 145,330
2024-12-17 $5.72 $5.72 $5.67 $5.68 $5.68 138,384
2024-12-16 $5.76 $5.79 $5.75 $5.77 $5.77 228,065
2024-12-13 $5.87 $5.88 $5.81 $5.83 $5.83 141,827
2024-12-12 $5.85 $5.89 $5.80 $5.80 $5.80 138,159
2024-12-11 $5.88 $5.93 $5.86 $5.89 $5.89 102,275
2024-12-10 $6.02 $6.02 $5.96 $6.00 $6.00 96,553
2024-12-09 $6.06 $6.11 $6.04 $6.05 $6.05 93,562
2024-12-06 $6.09 $6.11 $5.98 $6.01 $6.01 80,607
2024-12-05 $6.28 $6.30 $6.26 $6.29 $6.29 186,136
2024-12-04 $6.29 $6.31 $6.25 $6.27 $6.27 128,397
2024-12-03 $6.24 $6.25 $6.18 $6.21 $6.21 224,473
2024-12-02 $6.08 $6.15 $6.05 $6.15 $6.15 123,914
2024-11-29 $6.14 $6.19 $6.07 $6.15 $6.15 59,989
2024-11-27 $6.25 $6.30 $6.05 $6.18 $6.18 179,413
2024-11-26 $6.45 $6.45 $6.33 $6.37 $6.37 105,328
2024-11-25 $6.56 $6.57 $6.46 $6.51 $6.51 170,236
2024-11-22 $6.41 $6.45 $6.35 $6.44 $6.44 122,683
2024-11-21 $6.43 $6.49 $6.43 $6.46 $6.46 73,880
2024-11-20 $6.47 $6.48 $6.42 $6.46 $6.46 60,983
2024-11-19 $6.30 $6.48 $6.30 $6.47 $6.47 105,843
2024-11-18 $6.29 $6.37 $6.28 $6.37 $6.37 84,707
2024-11-15 $6.26 $6.36 $6.26 $6.29 $6.29 168,372
2024-11-14 $5.85 $5.90 $5.84 $5.84 $5.84 92,740
2024-11-13 $5.79 $5.80 $5.74 $5.78 $5.78 130,550
2024-11-12 $5.90 $5.90 $5.83 $5.84 $5.84 126,422
2024-11-11 $6.13 $6.15 $6.07 $6.12 $6.12 97,365
2024-11-08 $6.34 $6.34 $6.24 $6.25 $6.25 242,284
2024-11-07 $6.57 $6.60 $6.53 $6.58 $6.58 224,077
2024-11-06 $6.19 $6.20 $6.12 $6.17 $6.17 96,332
2024-11-05 $6.30 $6.39 $6.30 $6.38 $6.38 67,238
2024-11-04 $6.25 $6.30 $6.23 $6.25 $6.25 102,277
2024-11-01 $6.22 $6.23 $6.18 $6.19 $6.19 47,270
2024-10-31 $6.19 $6.19 $6.08 $6.10 $6.10 179,181
2024-10-30 $6.20 $6.27 $6.18 $6.20 $6.20 125,203
2024-10-29 $6.24 $6.29 $6.22 $6.26 $6.26 59,089
2024-10-28 $6.07 $6.21 $6.07 $6.18 $6.18 131,837
2024-10-25 $6.15 $6.25 $6.14 $6.17 $6.17 36,513
2024-10-24 $6.18 $6.19 $6.11 $6.15 $6.15 63,877
2024-10-23 $6.14 $6.19 $6.10 $6.12 $6.12 134,996
2024-10-22 $6.22 $6.24 $6.20 $6.23 $6.23 50,449
2024-10-21 $6.28 $6.29 $6.21 $6.21 $6.21 53,901
2024-10-18 $6.31 $6.32 $6.25 $6.26 $6.26 43,244
2024-10-17 $6.29 $6.29 $6.21 $6.24 $6.24 86,751
2024-10-16 $6.28 $6.31 $6.25 $6.25 $6.25 60,496
2024-10-15 $6.23 $6.24 $6.18 $6.20 $6.20 56,366
2024-10-14 $6.41 $6.49 $6.38 $6.39 $6.39 39,245
2024-10-11 $6.52 $6.57 $6.49 $6.51 $6.51 54,040
2024-10-10 $6.22 $6.31 $6.22 $6.31 $6.31 40,322
2024-10-09 $6.08 $6.17 $6.08 $6.17 $6.17 81,408
2024-10-08 $6.19 $6.19 $6.10 $6.12 $6.12 101,557
2024-10-07 $6.44 $6.47 $6.40 $6.44 $6.44 135,560
2024-10-04 $6.36 $6.48 $6.36 $6.46 $6.46 40,767
2024-10-03 $6.29 $6.32 $6.28 $6.28 $6.28 42,166
2024-10-02 $6.44 $6.49 $6.42 $6.46 $6.46 105,659
2024-10-01 $6.43 $6.47 $6.40 $6.42 $6.42 76,753
2024-09-30 $6.45 $6.46 $6.40 $6.42 $6.42 153,553
2024-09-27 $6.47 $6.50 $6.43 $6.45 $6.45 120,422
2024-09-26 $6.32 $6.39 $6.32 $6.33 $6.33 344,154
2024-09-25 $6.17 $6.17 $6.05 $6.06 $6.06 73,105
2024-09-24 $6.30 $6.31 $6.22 $6.26 $6.26 146,152
2024-09-23 $5.87 $5.92 $5.87 $5.91 $5.91 64,694
2024-09-20 $5.92 $5.92 $5.81 $5.85 $5.85 81,772
2024-09-19 $5.96 $5.98 $5.89 $5.93 $5.93 119,678
2024-09-18 $5.70 $5.76 $5.67 $5.70 $5.70 80,085
2024-09-17 $5.66 $5.73 $5.66 $5.70 $5.70 125,428
2024-09-16 $5.75 $5.83 $5.75 $5.83 $5.83 130,778
2024-09-13 $5.47 $5.54 $5.47 $5.51 $5.51 267,077
2024-09-12 $5.35 $5.45 $5.35 $5.45 $5.45 236,099
2024-09-11 $5.22 $5.34 $5.21 $5.33 $5.33 320,015
2024-09-10 $5.16 $5.17 $5.07 $5.10 $5.10 478,641
2024-09-09 $5.10 $5.16 $5.09 $5.12 $5.12 455,261
2024-09-06 $5.22 $5.22 $5.11 $5.11 $5.11 153,940
2024-09-05 $5.29 $5.30 $5.25 $5.25 $5.25 256,356
2024-09-04 $5.25 $5.31 $5.25 $5.29 $5.29 317,933
2024-09-03 $5.36 $5.36 $5.26 $5.27 $5.27 217,654
2024-08-30 $5.58 $5.60 $5.52 $5.56 $5.56 170,414
2024-08-29 $5.57 $5.60 $5.54 $5.55 $5.55 105,030
2024-08-28 $5.60 $5.60 $5.52 $5.53 $5.53 97,035
2024-08-27 $5.75 $5.75 $5.70 $5.75 $5.75 205,447
2024-08-26 $5.76 $5.76 $5.66 $5.67 $5.67 118,673
2024-08-23 $5.56 $5.68 $5.54 $5.67 $5.67 59,095
2024-08-22 $5.60 $5.60 $5.49 $5.49 $5.49 217,330
2024-08-21 $5.62 $5.64 $5.60 $5.61 $5.61 72,939
2024-08-20 $5.64 $5.68 $5.61 $5.62 $5.62 119,586
2024-08-19 $5.55 $5.60 $5.53 $5.59 $5.59 268,407
2024-08-16 $5.32 $5.40 $5.31 $5.39 $5.39 156,041
2024-08-15 $5.35 $5.36 $5.29 $5.32 $5.32 254,609
2024-08-14 $5.35 $5.35 $5.29 $5.31 $5.31 202,440
2024-08-13 $5.24 $5.29 $5.22 $5.28 $5.28 327,845
2024-08-12 $5.30 $5.31 $5.25 $5.25 $5.25 712,606
2024-08-09 $5.26 $5.28 $5.18 $5.23 $5.23 401,864
2024-08-08 $5.12 $5.14 $5.04 $5.12 $5.12 1,082,449
2024-08-07 $5.22 $5.25 $5.13 $5.16 $5.16 602,643
2024-08-06 $5.03 $5.12 $5.03 $5.04 $5.04 894,629
2024-08-05 $5.05 $5.11 $4.95 $4.98 $4.98 320,212
2024-08-02 $5.31 $5.31 $5.20 $5.22 $5.22 317,172
2024-08-01 $5.49 $5.49 $5.32 $5.33 $5.33 209,929
2024-07-31 $5.56 $5.58 $5.47 $5.52 $5.52 391,500
2024-07-30 $5.39 $5.43 $5.33 $5.37 $5.37 282,198
2024-07-29 $5.47 $5.54 $5.44 $5.44 $5.44 206,881
2024-07-26 $5.54 $5.58 $5.48 $5.55 $5.55 211,145
2024-07-25 $5.50 $5.55 $5.41 $5.47 $5.47 352,605
2024-07-24 $5.57 $5.63 $5.51 $5.54 $5.54 281,009
2024-07-23 $5.64 $5.64 $5.53 $5.58 $5.58 193,786
2024-07-22 $5.84 $5.90 $5.81 $5.90 $5.90 131,677
2024-07-19 $5.86 $5.91 $5.81 $5.84 $5.84 65,154
2024-07-18 $6.10 $6.18 $6.04 $6.04 $6.04 124,249
2024-07-17 $6.15 $6.18 $6.12 $6.14 $6.14 156,830
2024-07-16 $6.12 $6.17 $6.08 $6.16 $6.16 171,264
2024-07-15 $6.29 $6.29 $6.14 $6.19 $6.19 67,003
2024-07-12 $6.49 $6.50 $6.40 $6.48 $6.48 425,442
2024-07-11 $6.30 $6.33 $6.25 $6.29 $6.29 359,623
2024-07-10 $6.29 $6.36 $6.26 $6.27 $6.27 185,145
2024-07-09 $6.27 $6.40 $6.25 $6.38 $6.38 221,388
2024-07-08 $6.29 $6.35 $6.24 $6.25 $6.25 149,403
2024-07-05 $6.54 $6.54 $6.31 $6.40 $6.40 158,993
2024-07-03 $6.24 $6.48 $6.24 $6.42 $6.42 102,489
2024-07-02 $6.12 $6.25 $6.12 $6.23 $6.23 120,704
2024-07-01 $6.26 $6.33 $6.21 $6.30 $6.30 189,793
2024-06-28 $6.25 $6.31 $6.20 $6.22 $6.22 50,096
2024-06-27 $6.18 $6.25 $6.18 $6.24 $6.24 60,999
2024-06-26 $6.13 $6.20 $6.13 $6.19 $6.19 99,848
2024-06-25 $6.10 $6.16 $6.10 $6.12 $6.12 82,313
2024-06-24 $6.26 $6.35 $6.26 $6.31 $6.31 133,833
2024-06-21 $6.11 $6.17 $6.10 $6.15 $6.15 105,768
2024-06-20 $6.17 $6.25 $6.15 $6.17 $6.17 151,108
2024-06-18 $5.99 $6.08 $5.99 $6.07 $6.07 110,507
2024-06-17 $5.99 $6.02 $5.93 $6.00 $6.00 129,756
2024-06-14 $6.16 $6.16 $6.06 $6.14 $6.14 103,547
2024-06-13 $6.39 $6.41 $6.27 $6.30 $6.30 148,751
2024-06-12 $6.40 $6.46 $6.36 $6.38 $6.38 172,587
2024-06-11 $6.32 $6.32 $6.18 $6.26 $6.26 118,611
2024-06-10 $6.37 $6.49 $6.37 $6.44 $6.44 108,969
2024-06-07 $6.23 $6.38 $6.23 $6.31 $6.31 59,549
2024-06-06 $6.45 $6.53 $6.45 $6.50 $6.50 97,937
2024-06-05 $6.45 $6.45 $6.35 $6.38 $6.38 79,891
2024-06-04 $6.55 $6.60 $6.46 $6.55 $6.55 72,238
2024-06-03 $6.98 $6.98 $6.71 $6.76 $6.76 102,106
2024-05-31 $6.79 $6.82 $6.73 $6.78 $6.78 111,986
2024-05-30 $6.55 $6.70 $6.54 $6.61 $6.61 161,632
2024-05-29 $6.60 $6.66 $6.52 $6.55 $6.55 151,429
2024-05-28 $6.71 $6.77 $6.70 $6.74 $6.74 101,635
2024-05-24 $6.44 $6.51 $6.44 $6.51 $6.51 52,415
2024-05-23 $6.48 $6.48 $6.36 $6.38 $6.38 69,738
2024-05-22 $6.64 $6.64 $6.40 $6.40 $6.40 101,091
2024-05-21 $6.67 $6.73 $6.66 $6.70 $6.70 148,409
2024-05-20 $6.25 $6.45 $6.25 $6.35 $6.35 202,823
2024-05-17 $6.17 $6.38 $6.17 $6.34 $6.34 82,136
2024-05-16 $6.36 $6.36 $6.28 $6.32 $6.32 45,988
2024-05-15 $6.30 $6.36 $6.24 $6.34 $6.34 56,482
2024-05-14 $6.29 $6.32 $6.27 $6.31 $6.31 56,975
2024-05-13 $6.16 $6.32 $6.16 $6.29 $6.29 138,783
2024-05-10 $6.18 $6.23 $6.13 $6.21 $6.21 133,159
2024-05-09 $5.76 $6.17 $5.75 $6.12 $6.12 78,215
2024-05-08 $6.19 $6.36 $6.19 $6.30 $6.07 171,891
2024-05-07 $6.53 $6.53 $6.38 $6.51 $6.51 96,921
2024-05-06 $6.54 $6.57 $6.47 $6.48 $6.48 61,332
2024-05-03 $6.35 $6.46 $6.32 $6.41 $6.41 102,696
2024-05-02 $6.27 $6.27 $6.14 $6.24 $6.24 70,980
2024-05-01 $6.01 $6.29 $6.01 $6.28 $6.28 75,447
2024-04-30 $6.30 $6.30 $6.19 $6.25 $6.25 175,086
2024-04-29 $6.41 $6.41 $6.31 $6.38 $6.38 372,457
2024-04-26 $6.39 $6.43 $6.35 $6.37 $6.37 118,563
2024-04-25 $6.15 $6.27 $6.14 $6.26 $6.26 59,169
2024-04-24 $6.14 $6.23 $6.07 $6.22 $6.22 127,951
2024-04-23 $6.25 $6.29 $6.14 $6.27 $6.27 112,595
2024-04-22 $6.40 $6.43 $6.33 $6.38 $6.38 218,150
2024-04-19 $6.40 $6.47 $6.40 $6.45 $6.45 98,799
2024-04-18 $6.47 $6.50 $6.43 $6.45 $6.45 185,226
2024-04-17 $6.46 $6.56 $6.43 $6.48 $6.48 166,617
2024-04-16 $6.34 $6.39 $6.31 $6.34 $6.34 341,631
2024-04-15 $6.66 $6.70 $6.55 $6.60 $6.60 165,180
2024-04-12 $6.54 $6.59 $6.52 $6.55 $6.55 208,666
2024-04-11 $6.34 $6.35 $6.25 $6.35 $6.35 112,140
2024-04-10 $6.32 $6.37 $6.27 $6.33 $6.33 134,236
2024-04-09 $6.40 $6.45 $6.39 $6.42 $6.42 115,050
2024-04-08 $6.44 $6.45 $6.34 $6.37 $6.37 134,289
2024-04-05 $6.24 $6.31 $6.19 $6.21 $6.21 371,133
2024-04-04 $6.43 $6.43 $6.19 $6.21 $6.21 371,133
2024-04-03 $6.03 $6.15 $6.02 $6.12 $6.12 739,524
2024-04-02 $5.78 $5.84 $5.75 $5.81 $5.81 812,349
2024-04-01 $5.33 $5.55 $5.33 $5.46 $5.46 172,516
2024-03-28 $5.57 $5.59 $5.39 $5.52 $5.52 248,032
2024-03-27 $5.56 $5.64 $5.50 $5.52 $5.52 205,171
2024-03-26 $5.62 $5.63 $5.56 $5.58 $5.58 112,531
2024-03-25 $5.56 $5.62 $5.55 $5.61 $5.61 144,804
2024-03-22 $5.64 $5.67 $5.64 $5.67 $5.67 91,313
2024-03-21 $5.72 $5.74 $5.67 $5.68 $5.68 74,097
2024-03-20 $5.52 $5.63 $5.50 $5.63 $5.63 279,036
2024-03-19 $5.41 $5.47 $5.38 $5.45 $5.45 2,402,158
2024-03-18 $5.52 $5.52 $5.46 $5.47 $5.47 334,293
2024-03-15 $5.49 $5.50 $5.42 $5.46 $5.46 159,322
2024-03-14 $5.53 $5.53 $5.42 $5.50 $5.50 160,304
2024-03-13 $5.48 $5.55 $5.46 $5.50 $5.50 160,046
2024-03-12 $5.46 $5.50 $5.37 $5.43 $5.43 235,937
2024-03-11 $5.26 $5.34 $5.25 $5.34 $5.34 233,492
2024-03-08 $5.38 $5.47 $5.33 $5.39 $5.39 163,471
2024-03-07 $5.40 $5.43 $5.37 $5.41 $5.41 219,605
2024-03-06 $5.18 $5.23 $5.15 $5.18 $5.18 244,834
2024-03-05 $5.12 $5.15 $5.08 $5.08 $5.08 271,510
2024-03-04 $5.24 $5.24 $5.16 $5.20 $5.20 230,128
2024-03-01 $5.24 $5.30 $5.22 $5.29 $5.29 167,161
2024-02-29 $5.21 $5.24 $5.15 $5.18 $5.18 470,034
2024-02-28 $5.19 $5.24 $5.15 $5.22 $5.22 262,666
2024-02-27 $5.40 $5.41 $5.34 $5.38 $5.38 264,117
2024-02-26 $5.28 $5.40 $5.28 $5.36 $5.36 283,177
2024-02-23 $5.39 $5.39 $5.34 $5.38 $5.38 200,365
2024-02-22 $5.41 $5.50 $5.41 $5.47 $5.47 209,913
2024-02-21 $5.49 $5.54 $5.45 $5.47 $5.47 284,563
2024-02-20 $5.46 $5.54 $5.40 $5.45 $5.45 255,006
2024-02-16 $5.56 $5.65 $5.51 $5.61 $5.61 284,945
2024-02-15 $5.28 $5.39 $5.28 $5.39 $5.39 479,459
2024-02-14 $5.36 $5.40 $5.33 $5.40 $5.40 439,354
2024-02-13 $5.56 $5.56 $5.42 $5.47 $5.47 217,508
2024-02-12 $5.57 $5.69 $5.57 $5.65 $5.65 229,797
2024-02-09 $5.62 $5.62 $5.53 $5.62 $5.62 421,556
2024-02-08 $5.66 $5.67 $5.60 $5.65 $5.65 315,693
2024-02-07 $5.60 $5.72 $5.60 $5.66 $5.66 118,937
2024-02-06 $5.60 $5.81 $5.60 $5.81 $5.81 141,016
2024-02-05 $5.66 $5.66 $5.56 $5.62 $5.62 157,176
2024-02-02 $5.85 $5.85 $5.78 $5.80 $5.80 79,513
2024-02-01 $5.93 $5.98 $5.86 $5.98 $5.98 58,171
2024-01-31 $5.86 $5.99 $5.86 $5.98 $5.98 108,415
2024-01-30 $5.89 $5.97 $5.85 $5.92 $5.92 91,352
2024-01-29 $6.00 $6.07 $5.97 $6.05 $6.05 131,521
2024-01-26 $6.03 $6.05 $5.99 $6.04 $6.04 140,785
2024-01-25 $5.84 $5.94 $5.84 $5.94 $5.94 159,755
2024-01-24 $6.03 $6.05 $5.90 $5.95 $5.95 196,138
2024-01-23 $5.90 $5.96 $5.90 $5.95 $5.95 161,818
2024-01-22 $5.54 $5.61 $5.52 $5.56 $5.56 189,523
2024-01-19 $5.64 $5.69 $5.62 $5.68 $5.68 198,035
2024-01-18 $5.67 $5.73 $5.67 $5.73 $5.73 320,903
2024-01-17 $5.71 $5.73 $5.69 $5.70 $5.70 118,338
2024-01-16 $5.96 $5.96 $5.89 $5.89 $5.89 113,986
2024-01-12 $6.22 $6.24 $6.16 $6.16 $6.16 81,029
2024-01-11 $6.34 $6.34 $6.27 $6.33 $6.33 184,798
2024-01-10 $6.40 $6.40 $6.34 $6.37 $6.37 71,374
2024-01-09 $6.37 $6.41 $6.32 $6.39 $6.39 137,457
2024-01-08 $6.35 $6.38 $6.31 $6.38 $6.38 83,127
2024-01-05 $6.37 $6.51 $6.36 $6.43 $6.43 46,936
2024-01-04 $6.36 $6.36 $6.31 $6.33 $6.33 90,133
2024-01-03 $6.33 $6.37 $6.29 $6.35 $6.35 144,792
2024-01-02 $6.59 $6.60 $6.53 $6.54 $6.54 94,544
2023-12-29 $6.69 $6.72 $6.66 $6.68 $6.68 121,878
2023-12-28 $6.74 $6.77 $6.67 $6.69 $6.69 136,253
2023-12-27 $6.68 $6.73 $6.67 $6.72 $6.72 47,962
2023-12-26 $6.48 $6.70 $6.48 $6.70 $6.70 52,956
2023-12-22 $6.62 $6.68 $6.61 $6.63 $6.63 100,652
2023-12-21 $6.31 $6.36 $6.29 $6.35 $6.35 65,842
2023-12-20 $6.53 $6.54 $6.40 $6.40 $6.40 86,014
2023-12-19 $6.43 $6.51 $6.43 $6.50 $6.50 56,356
2023-12-18 $6.46 $6.48 $6.41 $6.43 $6.43 100,396
2023-12-15 $6.32 $6.35 $6.28 $6.29 $6.29 85,364
2023-12-14 $6.18 $6.28 $6.18 $6.24 $6.24 121,281
2023-12-13 $5.75 $5.93 $5.74 $5.91 $5.91 677,821
2023-12-12 $5.75 $5.76 $5.68 $5.74 $5.74 168,007
2023-12-11 $5.63 $5.67 $5.62 $5.66 $5.66 97,971
2023-12-08 $5.59 $5.74 $5.59 $5.67 $5.67 95,615
2023-12-07 $5.71 $5.71 $5.65 $5.69 $5.69 284,588
2023-12-06 $5.69 $5.74 $5.66 $5.67 $5.67 310,396
2023-12-05 $5.71 $5.71 $5.60 $5.61 $5.61 198,462
2023-12-04 $5.83 $5.83 $5.75 $5.77 $5.77 107,855
2023-12-01 $5.87 $6.05 $5.86 $6.03 $6.03 121,382
2023-11-30 $5.82 $5.83 $5.76 $5.79 $5.79 103,170
2023-11-29 $5.90 $5.91 $5.86 $5.87 $5.87 106,841
2023-11-28 $5.99 $6.05 $5.96 $6.02 $6.02 64,743
2023-11-27 $6.04 $6.08 $5.99 $6.07 $6.07 115,496
2023-11-24 $6.01 $6.04 $6.00 $6.02 $6.02 23,483
2023-11-22 $5.89 $5.89 $5.83 $5.85 $5.85 210,583
2023-11-21 $6.00 $6.02 $5.96 $5.98 $5.98 146,859
2023-11-20 $6.00 $6.08 $6.00 $6.07 $6.07 55,331
2023-11-17 $5.95 $5.99 $5.90 $5.98 $5.98 117,181
2023-11-16 $5.82 $5.83 $5.74 $5.76 $5.76 68,813
2023-11-15 $5.88 $5.95 $5.88 $5.89 $5.89 135,493
2023-11-14 $5.61 $5.69 $5.61 $5.68 $5.68 195,361
2023-11-13 $5.36 $5.44 $5.33 $5.40 $5.40 237,411
2023-11-10 $5.41 $5.45 $5.37 $5.45 $5.45 180,344
2023-11-09 $5.56 $5.59 $5.47 $5.48 $5.48 177,137
2023-11-08 $5.50 $5.54 $5.50 $5.52 $5.52 91,631
2023-11-07 $5.55 $5.57 $5.46 $5.48 $5.48 113,854
2023-11-06 $5.74 $5.77 $5.70 $5.71 $5.71 143,025
2023-11-03 $5.66 $5.71 $5.64 $5.68 $5.68 171,783
2023-11-02 $5.67 $5.72 $5.58 $5.61 $5.61 217,588
2023-11-01 $5.62 $5.65 $5.52 $5.56 $5.56 196,028
2023-10-31 $5.62 $5.70 $5.59 $5.66 $5.66 559,893
2023-10-30 $5.55 $5.62 $5.53 $5.57 $5.57 258,601
2023-10-27 $5.37 $5.43 $5.34 $5.38 $5.38 118,349
2023-10-26 $5.46 $5.47 $5.39 $5.40 $5.40 248,750
2023-10-25 $5.36 $5.39 $5.32 $5.34 $5.34 129,974
2023-10-24 $5.31 $5.36 $5.28 $5.31 $5.31 455,790
2023-10-23 $5.17 $5.17 $5.09 $5.11 $5.11 213,841
2023-10-20 $5.32 $5.33 $5.23 $5.23 $5.23 313,336
2023-10-19 $5.39 $5.41 $5.33 $5.34 $5.34 192,099
2023-10-18 $5.57 $5.57 $5.42 $5.43 $5.43 541,320
2023-10-17 $5.50 $5.66 $5.50 $5.61 $5.61 372,580
2023-10-16 $5.69 $5.72 $5.65 $5.71 $5.71 162,851
2023-10-13 $5.62 $5.65 $5.59 $5.62 $5.62 116,720
2023-10-12 $5.75 $5.75 $5.63 $5.64 $5.64 113,580
2023-10-11 $5.75 $5.76 $5.70 $5.75 $5.75 73,930
2023-10-10 $5.73 $5.80 $5.71 $5.76 $5.76 357,616
2023-10-09 $5.58 $5.69 $5.58 $5.69 $5.69 122,443
2023-10-06 $5.55 $5.68 $5.50 $5.66 $5.66 189,378
2023-10-05 $5.69 $5.71 $5.65 $5.70 $5.70 119,551
2023-10-04 $5.71 $5.71 $5.63 $5.69 $5.69 147,027
2023-10-03 $5.81 $5.85 $5.76 $5.81 $5.81 143,461
2023-10-02 $6.17 $6.17 $6.04 $6.05 $6.05 166,250
2023-09-29 $6.32 $6.36 $6.24 $6.25 $6.25 273,136
2023-09-28 $6.09 $6.14 $6.06 $6.11 $6.11 189,262
2023-09-27 $5.99 $6.03 $5.97 $5.98 $5.98 341,653
2023-09-26 $5.86 $5.90 $5.83 $5.84 $5.84 101,389
2023-09-25 $5.84 $5.85 $5.80 $5.85 $5.85 208,556
2023-09-22 $5.79 $5.89 $5.79 $5.79 $5.79 88,722
2023-09-21 $5.73 $5.75 $5.69 $5.72 $5.72 102,345
2023-09-20 $5.91 $5.97 $5.86 $5.86 $5.86 143,661
2023-09-19 $5.77 $5.78 $5.71 $5.74 $5.74 108,638
2023-09-18 $5.70 $5.75 $5.67 $5.71 $5.71 123,472
2023-09-15 $5.86 $5.90 $5.80 $5.81 $5.81 164,573
2023-09-14 $5.81 $5.84 $5.77 $5.80 $5.80 290,396
2023-09-13 $5.70 $5.72 $5.66 $5.66 $5.66 181,389
2023-09-12 $5.74 $5.76 $5.72 $5.76 $5.76 272,692
2023-09-11 $5.68 $5.72 $5.66 $5.69 $5.69 244,024
2023-09-08 $5.52 $5.54 $5.49 $5.50 $5.50 241,699
2023-09-07 $5.66 $5.66 $5.57 $5.58 $5.58 164,943
2023-09-06 $5.80 $5.83 $5.75 $5.77 $5.77 118,312
2023-09-05 $5.84 $5.90 $5.80 $5.81 $5.81 1,097,791
2023-09-01 $5.68 $5.85 $5.68 $5.75 $5.75 300,174
2023-08-31 $5.65 $5.65 $5.56 $5.58 $5.58 243,481
2023-08-30 $5.68 $5.68 $5.58 $5.58 $5.58 199,176
2023-08-29 $5.47 $5.68 $5.47 $5.66 $5.66 161,152
2023-08-28 $5.44 $5.47 $5.42 $5.47 $5.47 267,282
2023-08-25 $5.45 $5.49 $5.42 $5.48 $5.48 187,405
2023-08-24 $5.46 $5.48 $5.41 $5.41 $5.41 519,573
2023-08-23 $5.60 $5.65 $5.56 $5.62 $5.62 325,397
2023-08-22 $5.67 $5.71 $5.62 $5.64 $5.64 323,418
2023-08-21 $5.68 $5.68 $5.60 $5.62 $5.62 376,455
2023-08-18 $5.65 $5.68 $5.60 $5.68 $5.68 357,602
2023-08-17 $5.88 $5.92 $5.83 $5.86 $5.86 436,395
2023-08-16 $5.87 $5.91 $5.82 $5.85 $5.85 234,736
2023-08-15 $5.99 $5.99 $5.88 $5.90 $5.90 162,589
2023-08-14 $6.00 $6.04 $5.94 $6.01 $6.01 277,924
2023-08-11 $6.14 $6.17 $6.12 $6.15 $6.15 33,073
2023-08-10 $6.36 $6.38 $6.19 $6.23 $6.23 69,176
2023-08-09 $6.32 $6.33 $6.28 $6.30 $6.30 80,466
2023-08-08 $6.09 $6.20 $6.05 $6.19 $6.19 110,005
2023-08-07 $6.31 $6.33 $6.28 $6.31 $6.31 59,705
2023-08-04 $6.40 $6.47 $6.37 $6.37 $6.37 65,079
2023-08-03 $6.35 $6.43 $6.31 $6.40 $6.40 87,302
2023-08-02 $6.36 $6.42 $6.32 $6.33 $6.33 143,793
2023-08-01 $6.48 $6.50 $6.46 $6.47 $6.47 96,080
2023-07-31 $6.53 $6.57 $6.51 $6.54 $6.54 177,090
2023-07-28 $6.34 $6.42 $6.33 $6.37 $6.37 52,113
2023-07-27 $6.38 $6.40 $6.27 $6.27 $6.27 89,746
2023-07-26 $6.30 $6.33 $6.28 $6.31 $6.31 71,573
2023-07-25 $6.39 $6.50 $6.39 $6.50 $6.50 132,234
2023-07-24 $6.17 $6.21 $6.13 $6.20 $6.20 81,532
2023-07-21 $6.23 $6.23 $6.15 $6.17 $6.17 87,896
2023-07-20 $6.37 $6.40 $6.32 $6.35 $6.35 112,492
2023-07-19 $6.22 $6.27 $6.20 $6.21 $6.21 78,616
2023-07-18 $6.36 $6.41 $6.35 $6.39 $6.39 157,482
2023-07-17 $6.42 $6.48 $6.40 $6.47 $6.47 65,317
2023-07-14 $6.57 $6.58 $6.50 $6.51 $6.51 206,546
2023-07-13 $6.61 $6.68 $6.61 $6.65 $6.65 77,739
2023-07-12 $6.45 $6.51 $6.45 $6.49 $6.49 99,671
2023-07-11 $6.14 $6.17 $6.12 $6.15 $6.15 135,425
2023-07-10 $5.97 $6.02 $5.94 $5.98 $5.98 221,249
2023-07-07 $5.89 $5.95 $5.85 $5.91 $5.91 160,141
2023-07-06 $5.87 $5.87 $5.75 $5.78 $5.78 360,591
2023-07-05 $6.05 $6.05 $5.99 $5.99 $5.99 150,887
2023-07-03 $6.00 $6.06 $5.99 $6.04 $6.04 56,866
2023-06-30 $5.96 $5.98 $5.94 $5.95 $5.95 150,012
2023-06-29 $5.94 $5.94 $5.90 $5.93 $5.93 82,933
2023-06-28 $5.95 $5.95 $5.85 $5.93 $5.93 107,416
2023-06-27 $5.88 $5.95 $5.83 $5.94 $5.94 400,127
2023-06-26 $5.86 $5.92 $5.85 $5.91 $5.91 203,663
2023-06-23 $5.75 $5.77 $5.71 $5.75 $5.75 212,434
2023-06-22 $6.13 $6.13 $6.04 $6.06 $6.06 129,818
2023-06-21 $6.08 $6.18 $6.04 $6.15 $6.15 146,257
2023-06-20 $6.30 $6.32 $6.25 $6.30 $6.30 255,822
2023-06-16 $6.79 $6.84 $6.79 $6.81 $6.81 80,919
2023-06-15 $6.88 $6.94 $6.84 $6.94 $6.94 100,027
2023-06-14 $6.99 $7.01 $6.78 $6.87 $6.87 50,519
2023-06-13 $6.73 $6.79 $6.72 $6.76 $6.76 233,785
2023-06-12 $6.41 $6.45 $6.35 $6.41 $6.41 209,325
2023-06-09 $6.43 $6.48 $6.39 $6.43 $6.43 73,000
2023-06-08 $6.34 $6.39 $6.33 $6.37 $6.37 111,030
2023-06-07 $6.20 $6.32 $6.20 $6.23 $6.23 293,496
2023-06-06 $6.07 $6.17 $6.07 $6.15 $6.15 359,624
2023-06-05 $6.30 $6.32 $6.22 $6.24 $6.24 168,202
2023-06-02 $6.37 $6.45 $6.30 $6.39 $6.39 156,514
2023-06-01 $6.02 $6.12 $5.99 $6.11 $6.11 383,921
2023-05-31 $6.06 $6.09 $6.00 $6.06 $6.06 346,953
2023-05-30 $6.30 $6.30 $6.14 $6.16 $6.16 140,866
2023-05-26 $6.31 $6.39 $6.27 $6.29 $6.29 182,453
2023-05-25 $6.22 $6.25 $6.17 $6.18 $6.18 190,583
2023-05-24 $6.25 $6.25 $6.14 $6.16 $6.16 122,500
2023-05-23 $6.31 $6.36 $6.26 $6.27 $6.27 361,481
2023-05-22 $6.43 $6.45 $6.38 $6.43 $6.43 178,509
2023-05-19 $6.41 $6.45 $6.38 $6.40 $6.40 128,709
2023-05-18 $6.41 $6.44 $6.35 $6.38 $6.38 103,938
2023-05-17 $6.59 $6.59 $6.38 $6.45 $6.45 138,623
2023-05-16 $6.54 $6.57 $6.46 $6.48 $6.48 148,481
2023-05-15 $6.56 $6.62 $6.53 $6.60 $6.60 288,486
2023-05-12 $6.48 $6.51 $6.44 $6.48 $6.48 129,522
2023-05-11 $6.50 $6.51 $6.42 $6.48 $6.48 333,750
2023-05-10 $7.29 $7.35 $7.29 $7.29 $6.73 126,408
2023-05-09 $7.05 $7.14 $7.04 $7.10 $6.55 129,564
2023-05-08 $7.21 $7.27 $7.17 $7.26 $7.26 166,400
2023-05-05 $7.01 $7.08 $6.94 $7.07 $7.07 164,414
2023-05-04 $7.10 $7.13 $7.01 $7.07 $7.07 78,021
2023-05-03 $7.16 $7.23 $7.10 $7.14 $7.14 138,919
2023-05-02 $7.17 $7.17 $7.05 $7.16 $7.16 110,662
2023-05-01 $7.38 $7.40 $7.35 $7.38 $7.38 83,511
2023-04-28 $7.23 $7.40 $7.22 $7.39 $7.39 276,932
2023-04-27 $7.64 $7.72 $7.57 $7.70 $7.70 94,322
2023-04-26 $7.54 $7.56 $7.35 $7.45 $7.45 82,351
2023-04-25 $7.48 $7.48 $7.33 $7.34 $7.34 107,242
2023-04-24 $7.65 $7.73 $7.64 $7.73 $7.73 51,010
2023-04-21 $7.64 $7.64 $7.55 $7.61 $7.61 72,682
2023-04-20 $7.66 $7.82 $7.63 $7.75 $7.75 52,383
2023-04-19 $7.74 $7.75 $7.70 $7.73 $7.73 67,122
2023-04-18 $7.79 $7.83 $7.77 $7.82 $7.82 58,219
2023-04-17 $7.71 $7.72 $7.60 $7.64 $7.64 98,559
2023-04-14 $7.84 $7.84 $7.74 $7.77 $7.77 74,490
2023-04-13 $7.80 $7.87 $7.75 $7.85 $7.85 119,498
2023-04-12 $7.60 $7.62 $7.48 $7.54 $7.54 60,201
2023-04-11 $7.42 $7.50 $7.42 $7.47 $7.47 57,748
2023-04-10 $7.32 $7.45 $7.25 $7.29 $7.29 57,887
2023-04-06 $7.42 $7.42 $7.22 $7.32 $7.32 84,619
2023-04-05 $7.42 $7.42 $7.30 $7.32 $7.32 57,810
2023-04-04 $7.68 $7.69 $7.51 $7.52 $7.52 60,000
2023-04-03 $7.63 $7.69 $7.60 $7.68 $7.68 234,640
2023-03-31 $7.50 $7.50 $7.45 $7.48 $7.48 118,338
2023-03-30 $7.62 $7.62 $7.48 $7.51 $7.51 92,578
2023-03-29 $7.33 $7.36 $7.26 $7.29 $7.29 49,264
2023-03-28 $7.22 $7.32 $7.20 $7.29 $7.29 80,176
2023-03-27 $7.04 $7.09 $6.99 $7.09 $7.09 98,726
2023-03-24 $6.88 $6.93 $6.80 $6.92 $6.92 82,541
2023-03-23 $7.06 $7.17 $6.96 $6.99 $6.99 122,185
2023-03-22 $7.02 $7.19 $7.00 $7.03 $7.03 126,600
2023-03-21 $7.11 $7.14 $6.95 $7.00 $7.00 41,743
2023-03-20 $6.87 $6.94 $6.83 $6.90 $6.90 83,219
2023-03-17 $6.72 $6.78 $6.61 $6.70 $6.70 74,516
2023-03-16 $6.49 $6.72 $6.47 $6.70 $6.70 212,157
2023-03-15 $6.80 $6.85 $6.63 $6.77 $6.77 192,019
2023-03-14 $7.22 $7.27 $7.19 $7.25 $7.25 88,579
2023-03-13 $6.88 $7.19 $6.86 $7.12 $7.12 98,176
2023-03-10 $7.26 $7.28 $7.15 $7.18 $7.18 124,332
2023-03-09 $7.39 $7.40 $7.23 $7.26 $7.26 61,163
2023-03-08 $7.49 $7.56 $7.46 $7.48 $7.48 58,091
2023-03-07 $7.67 $7.68 $7.42 $7.45 $7.45 277,429
2023-03-06 $7.77 $7.78 $7.69 $7.69 $7.69 67,977
2023-03-03 $7.84 $7.97 $7.84 $7.95 $7.95 51,930
2023-03-02 $7.59 $7.73 $7.56 $7.73 $7.73 137,910
2023-03-01 $7.55 $7.68 $7.55 $7.68 $7.68 95,984
2023-02-28 $7.34 $7.40 $7.33 $7.35 $7.35 158,805
2023-02-27 $7.31 $7.34 $7.25 $7.32 $7.32 140,507
2023-02-24 $7.22 $7.26 $7.19 $7.24 $7.24 114,289
2023-02-23 $7.69 $7.69 $7.51 $7.64 $7.64 77,702
2023-02-22 $7.64 $7.64 $7.51 $7.54 $7.54 85,179
2023-02-21 $7.84 $7.98 $7.83 $7.83 $7.83 106,315
2023-02-17 $7.55 $7.60 $7.45 $7.60 $7.60 45,553
2023-02-16 $7.46 $7.64 $7.46 $7.56 $7.56 52,027
2023-02-15 $7.35 $7.44 $7.31 $7.44 $7.44 146,839
2023-02-14 $7.41 $7.66 $7.40 $7.65 $7.65 132,356
2023-02-13 $7.87 $7.91 $7.78 $7.90 $7.90 81,326
2023-02-10 $7.93 $8.00 $7.85 $7.94 $7.94 68,955
2023-02-09 $8.09 $8.09 $7.84 $7.89 $7.89 109,801
2023-02-08 $8.14 $8.14 $7.98 $8.01 $8.01 131,600
2023-02-07 $7.93 $8.12 $7.90 $8.10 $8.10 198,753
2023-02-06 $8.05 $8.05 $7.77 $7.85 $7.85 120,089
2023-02-03 $7.92 $8.03 $7.86 $7.93 $7.93 83,548
2023-02-02 $8.18 $8.18 $7.95 $8.08 $8.08 158,945
2023-02-01 $8.24 $8.34 $8.09 $8.31 $8.31 79,949
2023-01-31 $7.96 $8.15 $7.94 $8.15 $8.15 88,867
2023-01-30 $8.19 $8.26 $8.10 $8.14 $8.14 95,461
2023-01-27 $8.22 $8.29 $8.21 $8.26 $8.26 93,091
2023-01-26 $8.36 $8.36 $8.10 $8.21 $8.21 81,266
2023-01-25 $8.20 $8.35 $8.19 $8.35 $8.35 97,057
2023-01-24 $8.24 $8.25 $8.10 $8.23 $8.23 117,826
2023-01-23 $8.34 $8.46 $8.31 $8.40 $8.40 101,228
2023-01-20 $8.12 $8.26 $8.09 $8.26 $8.26 87,185
2023-01-19 $8.11 $8.15 $8.02 $8.12 $8.12 157,668
2023-01-18 $8.58 $8.60 $8.30 $8.37 $8.37 228,409
2023-01-17 $8.05 $8.20 $8.03 $8.13 $8.13 178,481
2023-01-13 $7.68 $7.85 $7.68 $7.85 $7.85 72,422
2023-01-12 $7.64 $7.75 $7.52 $7.74 $7.74 103,925
2023-01-11 $7.64 $7.65 $7.55 $7.62 $7.62 96,695
2023-01-10 $7.66 $7.66 $7.50 $7.62 $7.62 180,035
2023-01-09 $7.69 $7.75 $7.61 $7.61 $7.61 143,139
2023-01-06 $7.14 $7.33 $7.07 $7.30 $7.30 116,301
2023-01-05 $6.94 $7.06 $6.91 $7.04 $7.04 221,697
2023-01-04 $6.81 $6.88 $6.75 $6.83 $6.83 139,612
2023-01-03 $7.27 $7.29 $7.15 $7.20 $7.20 215,072
2022-12-30 $7.48 $7.58 $7.48 $7.53 $7.53 114,655
2022-12-29 $7.36 $7.47 $7.36 $7.46 $7.46 93,051
2022-12-28 $7.49 $7.50 $7.30 $7.32 $7.32 69,178
2022-12-27 $7.49 $7.49 $7.34 $7.34 $7.34 53,400
2022-12-23 $7.36 $7.45 $7.36 $7.42 $7.42 73,451
2022-12-22 $7.32 $7.43 $7.18 $7.28 $7.28 96,920
2022-12-21 $7.33 $7.43 $7.32 $7.37 $7.37 86,370
2022-12-20 $7.16 $7.27 $7.15 $7.19 $7.19 87,036
2022-12-19 $7.07 $7.10 $6.99 $6.99 $6.99 65,349
2022-12-16 $7.09 $7.09 $6.93 $7.01 $7.01 93,779
2022-12-15 $7.10 $7.19 $7.02 $7.08 $7.08 55,823
2022-12-14 $7.35 $7.35 $7.11 $7.26 $7.26 104,661
2022-12-13 $7.66 $7.66 $7.47 $7.52 $7.52 60,507
2022-12-12 $7.44 $7.44 $7.36 $7.42 $7.42 52,043
2022-12-09 $7.48 $7.52 $7.44 $7.45 $7.45 78,991
2022-12-08 $7.55 $7.57 $7.45 $7.45 $7.45 36,766
2022-12-07 $7.37 $7.42 $7.31 $7.31 $7.31 111,473
2022-12-06 $7.51 $7.51 $7.38 $7.44 $7.44 74,214
2022-12-05 $7.65 $7.69 $7.42 $7.46 $7.46 109,706
2022-12-02 $7.40 $7.48 $7.38 $7.43 $7.43 90,917
2022-12-01 $7.48 $7.65 $7.45 $7.53 $7.53 169,979
2022-11-30 $7.38 $7.53 $7.25 $7.53 $7.53 216,864
2022-11-29 $7.28 $7.35 $7.25 $7.30 $7.30 32,361
2022-11-28 $7.24 $7.26 $7.10 $7.10 $7.10 83,962
2022-11-25 $7.46 $7.49 $7.36 $7.36 $7.36 61,599
2022-11-23 $7.28 $7.40 $7.27 $7.39 $7.39 95,358
2022-11-22 $7.11 $7.24 $7.11 $7.24 $7.24 75,737
2022-11-21 $6.92 $6.99 $6.80 $6.93 $6.93 202,785
2022-11-18 $7.09 $7.09 $6.94 $7.00 $7.00 101,028
2022-11-17 $6.95 $7.00 $6.89 $6.99 $6.99 141,120
2022-11-16 $7.14 $7.24 $7.10 $7.14 $7.14 104,455
2022-11-15 $7.42 $7.45 $7.21 $7.28 $7.28 226,067
2022-11-14 $7.35 $7.39 $7.29 $7.32 $7.32 155,424
2022-11-11 $7.40 $7.55 $7.38 $7.52 $7.52 195,059
2022-11-10 $6.78 $6.96 $6.72 $6.96 $6.96 205,131
2022-11-09 $6.70 $6.73 $6.55 $6.58 $6.58 103,378
2022-11-08 $6.69 $6.84 $6.60 $6.74 $6.74 162,374
2022-11-07 $6.80 $6.81 $6.71 $6.80 $6.80 147,623
2022-11-04 $6.74 $6.84 $6.67 $6.79 $6.79 303,618
2022-11-03 $6.10 $6.32 $6.08 $6.27 $6.27 211,979
2022-11-02 $6.46 $6.50 $6.26 $6.28 $6.28 170,974
2022-11-01 $6.62 $6.62 $6.47 $6.53 $6.53 136,343
2022-10-31 $6.20 $6.35 $6.15 $6.34 $6.34 171,713
2022-10-28 $6.38 $6.42 $6.32 $6.42 $6.42 130,686
2022-10-27 $6.48 $6.60 $6.48 $6.54 $6.54 139,875
2022-10-26 $6.36 $6.53 $6.36 $6.48 $6.48 132,171
2022-10-25 $6.03 $6.26 $6.03 $6.24 $6.24 252,109
2022-10-24 $5.92 $6.00 $5.85 $6.00 $6.00 144,059
2022-10-21 $5.70 $5.99 $5.70 $5.99 $5.99 168,187
2022-10-20 $5.61 $5.79 $5.59 $5.69 $5.69 151,066
2022-10-19 $5.63 $5.70 $5.57 $5.63 $5.63 154,020
2022-10-18 $5.92 $5.92 $5.71 $5.78 $5.78 219,471
2022-10-17 $5.76 $5.80 $5.73 $5.75 $5.75 133,349
2022-10-14 $5.87 $5.88 $5.65 $5.66 $5.66 106,301
2022-10-13 $5.54 $5.93 $5.52 $5.89 $5.89 281,613
2022-10-12 $5.35 $5.60 $5.24 $5.41 $5.41 190,022
2022-10-11 $5.48 $5.56 $5.38 $5.42 $5.42 327,850
2022-10-10 $5.81 $5.81 $5.69 $5.75 $5.75 156,175
2022-10-07 $5.73 $5.79 $5.56 $5.56 $5.56 140,575
2022-10-06 $5.82 $5.84 $5.69 $5.72 $5.72 353,730
2022-10-05 $5.78 $5.88 $5.72 $5.83 $5.83 150,004
2022-10-04 $5.84 $6.04 $5.83 $5.93 $5.93 396,712
2022-10-03 $5.58 $5.69 $5.58 $5.66 $5.66 286,675
2022-09-30 $5.29 $5.53 $5.29 $5.34 $5.34 224,829
2022-09-29 $5.49 $5.53 $5.28 $5.40 $5.40 532,580
2022-09-28 $5.23 $5.44 $5.18 $5.42 $5.42 401,139
2022-09-27 $5.33 $5.44 $5.22 $5.29 $5.29 586,585
2022-09-26 $5.30 $5.40 $5.18 $5.31 $5.31 212,874
2022-09-23 $5.50 $5.50 $5.32 $5.36 $5.36 256,309
2022-09-22 $5.84 $5.84 $5.64 $5.80 $5.80 220,169
2022-09-21 $6.00 $6.01 $5.80 $5.83 $5.83 217,130
2022-09-20 $6.07 $6.15 $5.90 $6.06 $5.92 201,123
2022-09-19 $6.11 $6.40 $6.07 $6.37 $6.23 143,114
2022-09-16 $6.30 $6.39 $6.26 $6.35 $6.21 81,232
2022-09-15 $6.46 $6.55 $6.43 $6.46 $6.31 75,814
2022-09-14 $6.68 $6.69 $6.50 $6.55 $6.40 133,445
2022-09-13 $6.88 $6.98 $6.79 $6.80 $6.65 131,894
2022-09-12 $7.04 $7.05 $6.96 $6.96 $6.80 179,512
2022-09-09 $6.70 $6.84 $6.70 $6.84 $6.84 68,642
2022-09-08 $6.29 $6.46 $6.28 $6.44 $6.44 154,547
2022-09-07 $6.21 $6.31 $6.15 $6.31 $6.31 151,020
2022-09-06 $6.43 $6.47 $6.32 $6.34 $6.34 103,412
2022-09-02 $6.54 $6.67 $6.44 $6.48 $6.48 82,586
2022-09-01 $6.50 $6.50 $6.35 $6.46 $6.46 724,145
2022-08-31 $6.93 $6.96 $6.83 $6.89 $6.89 145,631
2022-08-30 $7.10 $7.18 $6.93 $6.98 $6.98 212,344
2022-08-29 $7.25 $7.30 $7.18 $7.27 $7.27 117,382
2022-08-26 $7.46 $7.49 $7.22 $7.25 $7.25 113,511
2022-08-25 $7.19 $7.29 $7.12 $7.28 $7.28 50,577
2022-08-24 $7.10 $7.22 $7.09 $7.17 $7.17 53,243
2022-08-23 $6.92 $7.14 $6.92 $7.08 $7.08 212,266
2022-08-22 $6.95 $6.95 $6.75 $6.84 $6.84 262,472
2022-08-19 $6.87 $6.95 $6.83 $6.89 $6.89 152,180
2022-08-18 $6.91 $7.01 $6.88 $6.94 $6.94 74,220
2022-08-17 $6.72 $6.77 $6.60 $6.70 $6.70 342,731
2022-08-16 $6.78 $6.90 $6.78 $6.88 $6.88 106,618
2022-08-15 $6.60 $6.64 $6.53 $6.62 $6.62 103,002
2022-08-12 $6.85 $6.95 $6.83 $6.95 $6.95 106,406
2022-08-11 $7.02 $7.12 $6.99 $6.99 $6.99 118,764
2022-08-10 $6.88 $6.88 $6.77 $6.88 $6.88 93,623
2022-08-09 $6.70 $6.76 $6.67 $6.70 $6.70 70,524
2022-08-08 $6.70 $6.74 $6.63 $6.66 $6.66 91,717
2022-08-05 $6.42 $6.66 $6.41 $6.59 $6.59 234,543
2022-08-04 $6.49 $6.56 $6.44 $6.50 $6.50 153,392
2022-08-03 $6.48 $6.51 $6.39 $6.50 $6.50 99,052
2022-08-02 $6.59 $6.69 $6.53 $6.64 $6.64 132,398
2022-08-01 $6.75 $6.84 $6.62 $6.68 $6.68 449,418
2022-07-29 $6.72 $6.83 $6.70 $6.82 $6.82 84,043
2022-07-28 $6.47 $6.50 $6.35 $6.49 $6.49 208,916
2022-07-27 $6.19 $6.45 $6.17 $6.43 $6.43 161,984
2022-07-26 $6.09 $6.13 $6.00 $6.10 $6.10 247,666
2022-07-25 $6.18 $6.26 $6.08 $6.14 $6.14 338,362
2022-07-22 $6.09 $6.15 $5.96 $6.02 $6.02 403,949
2022-07-21 $5.64 $5.78 $5.61 $5.78 $5.78 167,914
2022-07-20 $5.74 $5.74 $5.65 $5.71 $5.71 260,917
2022-07-19 $5.54 $5.72 $5.48 $5.70 $5.70 537,541
2022-07-18 $5.34 $5.55 $5.34 $5.42 $5.42 273,949
2022-07-15 $5.22 $5.34 $5.20 $5.33 $5.33 219,560
2022-07-14 $5.23 $5.27 $5.13 $5.23 $5.23 441,695
2022-07-13 $5.39 $5.43 $5.32 $5.41 $5.41 104,654
2022-07-12 $5.40 $5.47 $5.34 $5.38 $5.38 274,847
2022-07-11 $5.47 $5.47 $5.35 $5.40 $5.40 287,103
2022-07-08 $5.54 $5.57 $5.45 $5.52 $5.52 266,907
2022-07-07 $5.44 $5.61 $5.44 $5.61 $5.61 254,732
2022-07-06 $5.41 $5.41 $5.19 $5.41 $5.41 844,960
2022-07-05 $5.42 $5.42 $5.17 $5.28 $5.28 506,178
2022-07-01 $5.58 $5.59 $5.41 $5.52 $5.52 354,218
2022-06-30 $5.74 $5.74 $5.50 $5.69 $5.69 337,736
2022-06-29 $6.22 $6.36 $6.17 $6.18 $6.18 167,120
2022-06-28 $6.36 $6.39 $6.27 $6.31 $6.31 406,293
2022-06-27 $6.24 $6.32 $6.17 $6.30 $6.30 460,723
2022-06-24 $6.03 $6.19 $5.99 $6.19 $6.19 290,354
2022-06-23 $6.08 $6.08 $5.95 $6.01 $6.01 247,935
2022-06-22 $6.08 $6.13 $6.06 $6.09 $6.09 304,927
2022-06-21 $6.39 $6.56 $6.39 $6.40 $6.40 329,623
2022-06-17 $6.14 $6.28 $6.10 $6.16 $6.16 155,212
2022-06-16 $6.23 $6.23 $6.07 $6.18 $6.18 309,704
2022-06-15 $6.42 $6.58 $6.40 $6.51 $6.51 150,742
2022-06-14 $6.49 $6.50 $6.35 $6.39 $6.39 184,408
2022-06-13 $6.59 $6.59 $6.34 $6.48 $6.48 123,699
2022-06-10 $7.00 $7.00 $6.87 $6.92 $6.92 105,501
2022-06-09 $7.68 $7.68 $7.40 $7.49 $7.49 58,701
2022-06-08 $7.80 $7.80 $7.65 $7.68 $7.68 103,516
2022-06-07 $7.81 $8.00 $7.78 $8.00 $8.00 90,531
2022-06-06 $7.75 $8.17 $7.75 $7.86 $7.86 60,909
2022-06-03 $7.80 $7.80 $7.72 $7.75 $7.75 51,488
2022-06-02 $7.85 $8.03 $7.80 $8.01 $8.01 155,323
2022-06-01 $7.72 $7.80 $7.58 $7.63 $7.63 102,664
2022-05-31 $8.04 $8.14 $7.95 $7.97 $7.97 270,204
2022-05-27 $7.95 $7.97 $7.87 $7.96 $7.96 73,744
2022-05-26 $7.72 $7.90 $7.63 $7.81 $7.81 58,924
2022-05-25 $7.67 $7.71 $7.54 $7.66 $7.66 606,649
2022-05-24 $7.81 $7.86 $7.70 $7.85 $7.85 138,440
2022-05-23 $7.82 $7.96 $7.79 $7.93 $7.93 256,746
2022-05-20 $7.74 $7.74 $7.37 $7.50 $7.50 137,906
2022-05-19 $7.35 $7.60 $7.26 $7.57 $7.57 228,055
2022-05-18 $7.39 $7.45 $7.24 $7.24 $7.24 1,945,505
2022-05-17 $7.07 $7.50 $7.07 $7.31 $7.31 169,112
2022-05-16 $7.20 $7.21 $7.01 $7.13 $7.13 212,487
2022-05-13 $6.81 $7.15 $6.81 $7.03 $7.03 153,815
2022-05-12 $6.59 $6.66 $6.50 $6.55 $6.55 269,341
2022-05-11 $7.07 $7.09 $6.84 $6.87 $6.87 206,258
2022-05-10 $7.45 $7.47 $7.15 $7.35 $6.77 252,500
2022-05-09 $7.38 $7.42 $7.15 $7.15 $6.59 151,353
2022-05-06 $7.93 $7.93 $7.52 $7.72 $7.11 229,719
2022-05-05 $8.37 $8.40 $7.89 $7.99 $7.36 220,923
2022-05-04 $8.22 $8.28 $7.99 $8.25 $7.60 229,941
2022-05-03 $8.09 $8.32 $8.07 $8.32 $7.66 199,065
2022-05-02 $8.31 $8.34 $8.22 $8.32 $7.66 157,823
2022-04-29 $8.78 $8.80 $8.50 $8.50 $7.83 80,633
2022-04-28 $8.72 $8.73 $8.55 $8.68 $8.00 132,653
2022-04-27 $8.80 $9.01 $8.69 $8.99 $8.28 192,550
2022-04-26 $8.54 $8.59 $8.41 $8.43 $7.76 199,738
2022-04-25 $8.54 $8.54 $8.31 $8.43 $7.76 199,738
2022-04-22 $9.56 $9.59 $9.27 $9.32 $8.58 112,107
2022-04-21 $10.25 $10.26 $9.96 $10.02 $9.23 151,221
2022-04-20 $10.04 $10.15 $9.98 $10.15 $9.35 55,352
2022-04-19 $10.30 $10.36 $10.24 $10.25 $9.44 70,949
2022-04-18 $10.49 $10.49 $10.23 $10.24 $9.43 76,826
2022-04-14 $10.37 $10.43 $10.29 $10.43 $9.61 76,269
2022-04-13 $10.22 $10.38 $9.95 $10.38 $9.56 174,736
2022-04-12 $9.99 $10.06 $9.91 $9.92 $9.14 396,183
2022-04-11 $9.91 $9.92 $9.67 $9.72 $8.95 278,781
2022-04-08 $10.15 $10.19 $9.99 $10.08 $9.28 173,597
2022-04-07 $9.76 $9.91 $9.76 $9.89 $9.11 108,828
2022-04-06 $10.09 $10.12 $9.96 $10.00 $9.21 78,477
2022-04-05 $10.22 $10.27 $10.08 $10.11 $9.31 134,823
2022-04-04 $10.28 $10.31 $10.14 $10.19 $9.39 112,425
2022-04-01 $10.09 $10.20 $10.05 $10.13 $9.33 135,035
2022-03-31 $10.06 $10.07 $9.74 $9.77 $9.00 128,887
2022-03-30 $10.25 $10.39 $10.21 $10.34 $9.52 161,438
2022-03-29 $9.61 $9.78 $9.57 $9.78 $9.01 591,303
2022-03-28 $10.27 $10.40 $10.25 $10.36 $9.54 112,356
2022-03-25 $10.47 $10.56 $10.40 $10.49 $9.66 181,496
2022-03-24 $10.66 $10.71 $10.55 $10.62 $9.78 101,092
2022-03-23 $10.28 $10.72 $10.25 $10.66 $9.82 135,566
2022-03-22 $10.41 $10.41 $10.28 $10.28 $9.47 598,072
2022-03-21 $10.22 $10.33 $10.17 $10.28 $9.47 598,072
2022-03-18 $9.70 $9.72 $9.45 $9.62 $8.86 139,862
2022-03-17 $9.32 $9.71 $9.30 $9.65 $8.89 104,629
2022-03-16 $8.97 $9.09 $8.91 $9.09 $8.37 98,746
2022-03-15 $8.63 $8.68 $8.39 $8.62 $7.94 310,120
2022-03-14 $8.95 $8.95 $8.81 $8.85 $8.15 107,066
2022-03-11 $9.37 $9.42 $9.24 $9.29 $8.56 107,739
2022-03-10 $9.40 $9.44 $9.28 $9.39 $8.65 176,912
2022-03-09 $8.94 $9.14 $8.89 $9.08 $8.36 238,861
2022-03-08 $9.26 $9.36 $9.12 $9.22 $8.49 399,191
2022-03-07 $9.72 $9.74 $9.26 $9.30 $8.57 404,869
2022-03-04 $9.72 $9.85 $9.68 $9.85 $9.07 168,172
2022-03-03 $10.12 $10.25 $10.05 $10.09 $9.29 295,577
2022-03-02 $9.92 $10.12 $9.88 $9.99 $9.20 422,737
2022-03-01 $9.71 $9.85 $9.47 $9.57 $8.81 198,112
2022-02-28 $9.47 $9.57 $9.34 $9.41 $8.66 240,134
2022-02-25 $9.44 $9.68 $9.20 $9.58 $8.82 166,726
2022-02-24 $9.22 $9.31 $9.08 $9.29 $8.56 198,836
2022-02-23 $9.05 $9.14 $8.98 $9.00 $8.29 103,360
2022-02-22 $8.77 $8.88 $8.70 $8.79 $8.10 156,712
2022-02-18 $8.76 $8.76 $8.60 $8.67 $7.99 157,567
2022-02-17 $8.79 $8.79 $8.67 $8.72 $8.03 302,715
2022-02-16 $8.68 $8.87 $8.68 $8.87 $8.17 134,444
2022-02-15 $8.70 $8.70 $8.51 $8.66 $7.98 91,678
2022-02-14 $8.82 $8.82 $8.68 $8.78 $8.09 108,946
2022-02-11 $8.70 $8.87 $8.70 $8.76 $8.07 358,527
2022-02-10 $8.69 $8.95 $8.69 $8.77 $8.07 512,997
2022-02-09 $8.86 $8.92 $8.83 $8.92 $8.21 64,218
2022-02-08 $8.67 $8.75 $8.60 $8.73 $8.04 168,346
2022-02-07 $8.38 $8.38 $8.31 $8.34 $7.68 149,306
2022-02-04 $8.09 $8.17 $8.01 $8.13 $7.49 59,498
2022-02-03 $8.00 $8.05 $7.97 $8.00 $7.37 91,857
2022-02-02 $8.12 $8.12 $7.91 $7.98 $7.35 44,535
2022-02-01 $7.98 $8.04 $7.93 $8.04 $7.40 193,275
2022-01-31 $7.77 $7.77 $7.59 $7.72 $7.11 108,445
2022-01-28 $7.92 $7.92 $7.73 $7.86 $7.24 64,194
2022-01-27 $8.03 $8.06 $7.84 $7.91 $7.29 51,818
2022-01-26 $8.05 $8.07 $7.76 $7.77 $7.16 148,783
2022-01-25 $7.75 $7.95 $7.67 $7.90 $7.28 81,479
2022-01-24 $7.61 $7.85 $7.51 $7.85 $7.23 119,115
2022-01-21 $8.20 $8.20 $7.98 $8.03 $7.39 77,618
2022-01-20 $8.44 $8.50 $8.33 $8.36 $7.70 197,379
2022-01-19 $8.33 $8.41 $8.24 $8.36 $7.70 168,308
2022-01-18 $8.43 $8.44 $8.34 $8.36 $7.70 168,308
2022-01-14 $8.32 $8.34 $8.22 $8.30 $7.65 84,631
2022-01-13 $8.48 $8.54 $8.34 $8.35 $7.69 213,661
2022-01-12 $8.42 $8.49 $8.38 $8.49 $7.82 96,076
2022-01-11 $7.99 $8.09 $7.87 $8.08 $7.44 106,368
2022-01-10 $7.95 $7.95 $7.84 $7.91 $7.29 65,617
2022-01-07 $7.96 $8.09 $7.93 $8.09 $7.45 92,042
2022-01-06 $7.84 $7.87 $7.78 $7.78 $7.17 104,126
2022-01-05 $7.95 $8.04 $7.85 $7.85 $7.23 62,705
2022-01-04 $8.01 $8.05 $7.95 $7.97 $7.34 58,404
2022-01-03 $7.68 $7.82 $7.68 $7.80 $7.18 104,417
2021-12-31 $7.85 $7.90 $7.80 $7.90 $7.28 29,899
2021-12-30 $7.83 $7.91 $7.83 $7.84 $7.22 35,193
2021-12-29 $7.82 $7.90 $7.81 $7.86 $7.24 51,064
2021-12-28 $7.94 $7.94 $7.86 $7.90 $7.28 34,476
2021-12-27 $7.94 $7.99 $7.91 $7.96 $7.33 33,149
2021-12-23 $7.91 $8.04 $7.90 $8.03 $7.40 73,744
2021-12-22 $7.78 $7.85 $7.70 $7.83 $7.21 48,547
2021-12-21 $7.47 $7.69 $7.47 $7.67 $7.06 82,558
2021-12-20 $7.37 $7.37 $7.17 $7.23 $6.65 54,180
2021-12-17 $7.42 $7.42 $7.29 $7.30 $6.72 63,028
2021-12-16 $7.22 $7.34 $7.22 $7.27 $6.70 285,053
2021-12-15 $6.99 $7.13 $6.88 $7.10 $6.54 104,410
2021-12-14 $6.92 $7.12 $6.92 $7.01 $6.45 163,935
2021-12-13 $7.26 $7.28 $7.08 $7.15 $6.58 50,004
2021-12-10 $7.11 $7.15 $6.98 $7.07 $6.51 80,307
2021-12-09 $7.03 $7.10 $7.03 $7.06 $6.50 34,593
2021-12-08 $7.03 $7.16 $7.03 $7.10 $6.54 43,081
2021-12-07 $6.87 $6.92 $6.86 $6.89 $6.35 112,130
2021-12-06 $6.57 $6.66 $6.56 $6.63 $6.11 95,507
2021-12-03 $6.71 $6.71 $6.51 $6.55 $6.03 80,570
2021-12-02 $6.60 $6.73 $6.55 $6.70 $6.17 154,234
2021-12-01 $6.73 $6.78 $6.52 $6.52 $6.01 253,194
2021-11-30 $6.59 $6.65 $6.38 $6.55 $6.03 348,593
2021-11-29 $6.75 $6.80 $6.66 $6.72 $6.19 108,728
2021-11-26 $6.71 $6.71 $6.51 $6.60 $6.08 82,725
2021-11-24 $6.86 $6.98 $6.86 $6.90 $6.36 106,057
2021-11-23 $6.89 $6.98 $6.85 $6.93 $6.38 90,095
2021-11-22 $6.86 $6.95 $6.85 $6.87 $6.33 110,605
2021-11-19 $7.10 $7.14 $7.01 $7.01 $6.46 74,092
2021-11-18 $6.96 $7.00 $6.90 $6.95 $6.41 129,156
2021-11-17 $7.05 $7.15 $6.97 $7.13 $6.57 454,127
2021-11-16 $7.15 $7.15 $6.99 $6.99 $6.44 43,701
2021-11-15 $7.22 $7.25 $7.17 $7.20 $6.63 71,795
2021-11-12 $7.43 $7.52 $7.40 $7.47 $6.88 94,006
2021-11-11 $7.37 $7.51 $7.35 $7.44 $6.85 86,486
2021-11-10 $7.18 $7.20 $6.97 $6.98 $6.43 147,505
2021-11-09 $7.30 $7.30 $7.10 $7.12 $6.56 55,416
2021-11-08 $7.20 $7.34 $7.17 $7.30 $6.72 69,041
2021-11-05 $7.16 $7.16 $7.04 $7.13 $6.57 64,376
2021-11-04 $7.46 $7.46 $7.21 $7.26 $6.69 67,681
2021-11-03 $7.52 $7.57 $7.45 $7.55 $6.95 99,214
2021-11-02 $7.38 $7.38 $7.27 $7.28 $6.71 87,650
2021-11-01 $7.50 $7.63 $7.49 $7.63 $7.03 59,510
2021-10-29 $7.50 $7.50 $7.33 $7.38 $6.80 47,994
2021-10-28 $7.51 $7.67 $7.48 $7.67 $7.06 266,984
2021-10-27 $7.39 $7.46 $7.37 $7.37 $6.79 135,896
2021-10-26 $7.93 $7.93 $7.77 $7.82 $7.20 205,759
2021-10-25 $7.97 $8.00 $7.87 $8.00 $7.37 42,587
2021-10-22 $7.85 $7.92 $7.78 $7.82 $7.20 50,633
2021-10-21 $7.85 $7.94 $7.80 $7.85 $7.23 93,345
2021-10-20 $8.09 $8.20 $8.07 $8.18 $7.53 95,531
2021-10-19 $8.51 $8.62 $8.50 $8.54 $7.87 61,309
2021-10-18 $8.41 $8.56 $8.41 $8.56 $7.88 102,705
2021-10-15 $8.35 $8.40 $8.27 $8.38 $7.72 99,765
2021-10-14 $8.28 $8.40 $8.22 $8.34 $7.68 79,894
2021-10-13 $7.92 $8.09 $7.92 $8.08 $7.44 72,851
2021-10-12 $7.87 $7.95 $7.78 $7.92 $7.30 70,316
2021-10-11 $7.92 $7.93 $7.80 $7.86 $7.24 34,828
2021-10-08 $7.61 $7.61 $7.47 $7.51 $6.92 27,949
2021-10-07 $7.69 $7.72 $7.59 $7.66 $7.06 24,096
2021-10-06 $7.60 $7.62 $7.47 $7.62 $7.02 87,579
2021-10-05 $7.89 $7.96 $7.83 $7.91 $7.29 95,359
2021-10-04 $7.84 $7.89 $7.76 $7.81 $7.19 128,499
2021-10-01 $7.61 $7.74 $7.51 $7.71 $7.10 70,404
2021-09-30 $7.44 $7.57 $7.43 $7.44 $6.85 101,461
2021-09-29 $7.59 $7.59 $7.40 $7.48 $6.89 65,034
2021-09-28 $7.74 $7.74 $7.52 $7.65 $7.05 200,578
2021-09-27 $7.36 $7.62 $7.36 $7.60 $7.00 85,395
2021-09-24 $7.48 $7.60 $7.48 $7.57 $6.97 29,294
2021-09-23 $7.65 $7.73 $7.62 $7.68 $7.07 151,766
2021-09-22 $7.47 $7.62 $7.42 $7.57 $6.97 113,406
2021-09-21 $7.32 $7.35 $7.18 $7.35 $6.77 130,419
2021-09-20 $7.02 $7.28 $6.99 $7.28 $6.71 61,243
2021-09-17 $7.76 $7.76 $7.55 $7.59 $6.99 38,618
2021-09-16 $7.77 $7.81 $7.69 $7.79 $7.18 69,484
2021-09-15 $7.69 $7.89 $7.69 $7.88 $7.26 78,859
2021-09-14 $7.66 $7.69 $7.53 $7.56 $6.96 86,756
2021-09-13 $7.59 $7.68 $7.54 $7.59 $6.99 76,237
2021-09-10 $7.66 $7.88 $7.66 $7.68 $7.07 92,818
2021-09-09 $7.46 $7.50 $7.40 $7.43 $6.84 68,576
2021-09-08 $7.35 $7.37 $7.23 $7.33 $6.75 47,786
2021-09-07 $7.36 $7.45 $7.35 $7.40 $6.82 91,302
2021-09-03 $7.17 $7.21 $7.13 $7.19 $6.62 93,173
2021-09-02 $7.10 $7.20 $7.10 $7.15 $6.59 112,998
2021-09-01 $6.97 $7.20 $6.97 $7.11 $6.55 38,001
2021-08-31 $7.10 $7.13 $6.90 $7.01 $6.46 242,068
2021-08-30 $7.22 $7.22 $7.03 $7.06 $6.50 62,309
2021-08-27 $6.75 $7.05 $6.75 $6.99 $6.44 42,129
2021-08-26 $6.70 $6.74 $6.62 $6.71 $6.18 146,581
2021-08-25 $6.69 $6.74 $6.62 $6.74 $6.21 29,336
2021-08-24 $6.73 $6.75 $6.70 $6.72 $6.19 104,638
2021-08-23 $6.50 $6.62 $6.49 $6.61 $6.09 89,878
2021-08-20 $6.17 $6.28 $6.17 $6.26 $5.77 53,951
2021-08-19 $6.60 $6.60 $6.35 $6.38 $5.88 81,874
2021-08-18 $6.78 $7.00 $6.78 $6.88 $6.34 39,895
2021-08-17 $6.88 $7.00 $6.80 $6.88 $6.34 32,425
2021-08-16 $7.17 $7.17 $6.93 $7.01 $6.46 28,088
2021-08-13 $7.04 $7.19 $7.04 $7.18 $6.61 82,059
2021-08-12 $6.91 $7.05 $6.91 $6.99 $6.44 66,832
2021-08-11 $6.85 $6.95 $6.85 $6.94 $6.39 84,003
2021-08-10 $6.61 $6.75 $6.61 $6.74 $6.21 31,975
2021-08-09 $6.55 $6.59 $6.50 $6.52 $6.01 42,405
2021-08-06 $6.65 $6.65 $6.59 $6.63 $6.10 54,932
2021-08-05 $6.66 $6.67 $6.60 $6.64 $6.11 25,792
2021-08-04 $6.70 $6.80 $6.70 $6.75 $6.22 136,984
2021-08-03 $6.79 $6.88 $6.72 $6.84 $6.30 34,712
2021-08-02 $6.82 $6.85 $6.74 $6.80 $6.26 61,446
2021-07-30 $6.65 $6.73 $6.64 $6.70 $6.17 348,636
2021-07-29 $6.74 $6.86 $6.74 $6.85 $6.31 56,529
2021-07-28 $6.54 $6.61 $6.50 $6.59 $6.07 45,109
2021-07-27 $6.55 $6.55 $6.46 $6.50 $5.99 107,418
2021-07-26 $6.37 $6.58 $6.35 $6.55 $6.03 57,652
2021-07-23 $6.31 $6.39 $6.28 $6.39 $5.89 71,242
2021-07-22 $6.54 $6.54 $6.33 $6.40 $5.90 128,852
2021-07-21 $6.30 $6.45 $6.30 $6.42 $5.91 106,053
2021-07-20 $6.00 $6.28 $6.00 $6.27 $5.78 79,794
2021-07-19 $6.09 $6.11 $6.00 $6.05 $5.57 125,382
2021-07-16 $6.50 $6.50 $6.25 $6.29 $5.80 26,282
2021-07-15 $6.60 $6.68 $6.54 $6.60 $6.08 63,028
2021-07-14 $6.62 $6.65 $6.50 $6.61 $6.09 14,876
2021-07-13 $6.53 $6.59 $6.52 $6.55 $6.03 40,510
2021-07-12 $6.49 $6.60 $6.45 $6.55 $6.03 25,763
2021-07-09 $6.39 $6.65 $6.39 $6.61 $6.09 22,698
2021-07-08 $6.31 $6.31 $6.15 $6.24 $5.75 123,303
2021-07-07 $6.59 $6.59 $6.46 $6.50 $5.99 31,357
2021-07-06 $6.75 $6.75 $6.44 $6.47 $5.96 76,602
2021-07-02 $6.48 $6.58 $6.48 $6.56 $6.04 41,400
2021-07-01 $6.43 $6.51 $6.41 $6.46 $5.95 34,425
2021-06-30 $6.49 $6.49 $6.40 $6.43 $5.92 63,785
2021-06-29 $6.41 $6.60 $6.41 $6.46 $5.95 34,958
2021-06-28 $6.50 $6.50 $6.39 $6.40 $5.90 96,806
2021-06-25 $6.51 $6.59 $6.50 $6.51 $6.00 39,563
2021-06-24 $6.35 $6.50 $6.35 $6.50 $5.99 47,182
2021-06-23 $6.23 $6.33 $6.20 $6.23 $5.74 111,246
2021-06-22 $5.99 $6.10 $5.90 $6.10 $5.62 517,089
2021-06-21 $5.90 $6.03 $5.90 $5.99 $5.52 60,222
2021-06-18 $5.84 $5.84 $5.74 $5.76 $5.30 75,538
2021-06-17 $5.98 $6.06 $5.87 $5.92 $5.45 57,565
2021-06-16 $6.14 $6.23 $6.10 $6.18 $5.69 65,093
2021-06-15 $6.45 $6.45 $6.32 $6.38 $5.87 37,521
2021-06-14 $6.71 $6.71 $6.55 $6.56 $6.04 35,878
2021-06-11 $6.50 $6.59 $6.48 $6.50 $5.99 11,332
2021-06-10 $6.50 $6.52 $6.44 $6.45 $5.94 41,995
2021-06-09 $6.52 $6.58 $6.51 $6.51 $6.00 28,942
2021-06-08 $6.57 $6.57 $6.42 $6.52 $6.01 28,809
2021-06-07 $6.64 $6.64 $6.53 $6.54 $6.02 64,051
2021-06-04 $6.62 $6.69 $6.62 $6.67 $6.14 37,547
2021-06-03 $6.55 $6.59 $6.48 $6.54 $6.02 55,992
2021-06-02 $6.89 $6.89 $6.79 $6.80 $6.26 81,861
2021-06-01 $6.73 $6.84 $6.73 $6.79 $6.25 51,456
2021-05-28 $6.58 $6.62 $6.53 $6.58 $6.06 30,831
2021-05-27 $6.33 $6.58 $6.33 $6.47 $5.96 65,204
2021-05-26 $6.14 $6.14 $6.03 $6.06 $5.58 26,827
2021-05-25 $6.16 $6.16 $6.02 $6.04 $5.56 120,359
2021-05-24 $6.30 $6.30 $6.18 $6.22 $5.73 35,020
2021-05-21 $6.21 $6.32 $6.17 $6.23 $5.74 25,949
2021-05-20 $6.10 $6.29 $6.10 $6.14 $5.66 63,782
2021-05-19 $6.13 $6.25 $6.13 $6.18 $5.69 48,177
2021-05-18 $6.65 $6.66 $6.53 $6.53 $6.01 66,899
2021-05-17 $6.41 $6.64 $6.13 $6.60 $6.08 37,398
2021-05-14 $6.59 $6.63 $6.56 $6.61 $6.09 42,886
2021-05-13 $6.50 $6.68 $6.38 $6.45 $5.94 65,064
2021-05-12 $6.70 $6.74 $6.57 $6.61 $6.09 31,669
2021-05-11 $6.67 $6.81 $6.64 $6.78 $6.25 42,754
2021-05-10 $6.93 $6.96 $6.80 $6.80 $6.26 90,300
2021-05-07 $6.64 $6.81 $6.64 $6.80 $6.26 36,412
2021-05-06 $6.37 $6.78 $6.37 $6.72 $6.06 49,349
2021-05-05 $6.63 $6.69 $6.62 $6.63 $5.97 26,754
2021-05-04 $6.57 $6.60 $6.45 $6.46 $5.82 92,938
2021-05-03 $6.48 $6.61 $6.48 $6.58 $5.93 51,777
2021-04-30 $6.50 $6.52 $6.33 $6.36 $5.73 29,462
2021-04-29 $6.65 $6.65 $6.52 $6.59 $5.94 56,107
2021-04-28 $6.65 $6.66 $6.58 $6.58 $5.93 150,488
2021-04-27 $6.50 $6.64 $6.50 $6.58 $5.93 113,667
2021-04-26 $6.74 $6.83 $6.74 $6.79 $6.12 49,255
2021-04-23 $6.61 $6.77 $6.61 $6.73 $6.06 88,776
2021-04-22 $6.57 $6.58 $6.47 $6.52 $5.88 20,032
2021-04-21 $6.50 $6.64 $6.39 $6.55 $5.91 237,439
2021-04-20 $6.75 $6.75 $6.59 $6.63 $5.98 79,167
2021-04-19 $6.81 $6.82 $6.72 $6.75 $6.09 71,556
2021-04-16 $6.81 $6.87 $6.74 $6.83 $6.15 53,016
2021-04-15 $6.68 $6.72 $6.66 $6.67 $6.01 608,008
2021-04-14 $6.50 $6.62 $6.50 $6.56 $5.91 59,686
2021-04-13 $6.39 $6.41 $6.34 $6.38 $5.75 246,843
2021-04-12 $6.31 $6.31 $6.25 $6.29 $5.67 20,201
2021-04-09 $6.30 $6.36 $6.27 $6.34 $5.71 39,022
2021-04-08 $6.39 $6.39 $6.30 $6.39 $5.76 69,510
2021-04-07 $6.39 $6.41 $6.31 $6.34 $5.72 21,424
2021-04-06 $6.25 $6.40 $6.25 $6.32 $5.69 82,867
2021-04-05 $6.69 $6.82 $6.48 $6.55 $5.91 70,431
2021-04-01 $6.34 $6.49 $6.34 $6.46 $5.82 52,166
2021-03-31 $6.40 $6.63 $6.40 $6.45 $5.82 87,973
2021-03-30 $6.23 $6.30 $6.23 $6.29 $5.67 76,364
2021-03-29 $6.20 $6.28 $6.17 $6.18 $5.57 102,851
2021-03-26 $6.12 $6.23 $6.12 $6.23 $5.62 67,705
2021-03-25 $5.78 $5.89 $5.75 $5.89 $5.31 85,507
2021-03-24 $5.70 $5.92 $5.70 $5.81 $5.24 56,382
2021-03-23 $5.76 $5.81 $5.66 $5.69 $5.13 88,310
2021-03-22 $6.21 $6.21 $6.10 $6.15 $5.54 45,620
2021-03-19 $6.23 $6.27 $6.18 $6.22 $5.61 247,158
2021-03-18 $6.44 $6.50 $6.30 $6.30 $5.68 98,352
2021-03-17 $6.14 $6.30 $6.13 $6.25 $5.63 49,299
2021-03-16 $6.24 $6.24 $6.06 $6.10 $5.50 44,242
2021-03-15 $6.15 $6.22 $6.10 $6.21 $5.60 138,992
2021-03-12 $6.14 $6.18 $6.05 $6.14 $5.54 97,777
2021-03-11 $6.17 $6.28 $6.16 $6.28 $5.66 46,502
2021-03-10 $5.97 $6.10 $5.97 $6.09 $5.49 44,420
2021-03-09 $5.71 $5.83 $5.71 $5.82 $5.25 249,439
2021-03-08 $5.74 $5.79 $5.64 $5.74 $5.18 43,237
2021-03-05 $5.70 $5.83 $5.65 $5.82 $5.24 90,000
2021-03-04 $5.72 $5.72 $5.52 $5.60 $5.05 80,162
2021-03-03 $5.76 $5.90 $5.76 $5.84 $5.27 100,345
2021-03-02 $5.72 $5.85 $5.72 $5.83 $5.26 91,230
2021-03-01 $5.64 $5.69 $5.61 $5.67 $5.11 79,925
2021-02-26 $5.65 $5.71 $5.60 $5.65 $5.09 149,831
2021-02-25 $5.93 $5.93 $5.64 $5.84 $5.27 154,973
2021-02-24 $5.66 $5.84 $5.58 $5.84 $5.27 154,973
2021-02-23 $5.54 $5.54 $5.33 $5.51 $4.97 96,144
2021-02-22 $5.23 $5.46 $5.16 $5.41 $4.88 160,910
2021-02-19 $5.34 $5.34 $5.21 $5.28 $4.76 112,444
2021-02-18 $5.24 $5.24 $5.01 $5.12 $4.61 121,755
2021-02-17 $5.07 $5.15 $5.04 $5.12 $4.62 121,755
2021-02-16 $5.04 $5.05 $4.92 $5.01 $4.52 214,176
2021-02-12 $4.89 $4.93 $4.82 $4.92 $4.44 200,819
2021-02-11 $4.91 $4.96 $4.87 $4.92 $4.44 61,153
2021-02-10 $4.89 $4.89 $4.75 $4.81 $4.34 16,474
2021-02-09 $4.80 $4.80 $4.68 $4.73 $4.26 35,184
2021-02-08 $4.83 $4.90 $4.75 $4.84 $4.36 53,581
2021-02-05 $4.65 $4.75 $4.65 $4.73 $4.26 25,579
2021-02-04 $4.64 $4.65 $4.56 $4.61 $4.16 33,313
2021-02-03 $4.45 $4.61 $4.45 $4.57 $4.12 54,153
2021-02-02 $4.48 $4.48 $4.40 $4.42 $3.99 47,974
2021-02-01 $4.51 $4.51 $4.39 $4.50 $4.06 21,628
2021-01-29 $4.54 $4.54 $4.38 $4.44 $4.00 60,407
2021-01-28 $4.31 $4.40 $4.31 $4.37 $3.94 40,776
2021-01-27 $4.34 $4.36 $4.20 $4.25 $3.84 42,084
2021-01-26 $4.47 $4.54 $4.46 $4.47 $4.03 20,201
2021-01-25 $4.48 $4.58 $4.45 $4.51 $4.07 36,348
2021-01-22 $4.65 $4.66 $4.61 $4.66 $4.20 18,754
2021-01-21 $4.88 $4.88 $4.70 $4.76 $4.29 29,852
2021-01-20 $4.89 $4.89 $4.73 $4.77 $4.30 39,159
2021-01-19 $4.67 $4.73 $4.63 $4.69 $4.23 177,167
2021-01-15 $4.79 $4.79 $4.68 $4.71 $4.25 25,771
2021-01-14 $4.98 $5.00 $4.91 $4.97 $4.48 76,690
2021-01-13 $4.89 $4.89 $4.78 $4.78 $4.31 54,474
2021-01-12 $4.84 $4.96 $4.84 $4.95 $4.46 12,893
2021-01-11 $4.76 $4.86 $4.74 $4.82 $4.35 116,405
2021-01-08 $4.99 $5.00 $4.90 $4.99 $4.50 48,276
2021-01-07 $4.91 $4.94 $4.88 $4.93 $4.44 209,884
2021-01-06 $4.77 $4.85 $4.76 $4.84 $4.36 159,896
2021-01-05 $4.56 $4.63 $4.53 $4.61 $4.16 20,210
2021-01-04 $4.65 $4.67 $4.50 $4.52 $4.08 80,162
2020-12-31 $4.61 $4.62 $4.57 $4.58 $4.13 10,021
2020-12-30 $4.54 $4.62 $4.54 $4.59 $4.14 24,424
2020-12-29 $4.54 $4.55 $4.48 $4.49 $4.05 38,507
2020-12-28 $4.62 $4.64 $4.55 $4.59 $4.14 34,994
2020-12-24 $4.52 $4.56 $4.52 $4.56 $4.11 13,981
2020-12-23 $4.50 $4.54 $4.50 $4.53 $4.08 20,207
2020-12-22 $4.44 $4.50 $4.40 $4.43 $3.99 73,261
2020-12-21 $4.40 $4.53 $4.40 $4.50 $4.06 20,267
2020-12-18 $4.66 $4.68 $4.61 $4.61 $4.16 43,329
2020-12-17 $4.60 $4.72 $4.60 $4.64 $4.18 65,536
2020-12-16 $4.49 $4.50 $4.44 $4.48 $4.04 25,840
2020-12-15 $4.51 $4.56 $4.51 $4.56 $4.11 51,307
2020-12-14 $4.49 $4.52 $4.45 $4.45 $4.01 34,188
2020-12-11 $4.46 $4.52 $4.42 $4.44 $4.00 77,308
2020-12-10 $4.43 $4.57 $4.43 $4.56 $4.11 86,420
2020-12-09 $4.37 $4.40 $4.28 $4.34 $3.91 33,782
2020-12-08 $4.27 $4.31 $4.26 $4.29 $3.87 124,338
2020-12-07 $4.47 $4.47 $4.34 $4.34 $3.91 77,228
2020-12-04 $4.39 $4.39 $4.28 $4.38 $3.95 27,540
2020-12-03 $4.31 $4.36 $4.28 $4.29 $3.87 56,730
2020-12-02 $4.21 $4.34 $4.20 $4.26 $3.84 60,459
2020-12-01 $4.21 $4.21 $4.09 $4.15 $3.74 76,822
2020-11-30 $4.06 $4.12 $3.96 $3.96 $3.57 79,800
2020-11-27 $4.00 $4.10 $4.00 $4.07 $3.67 34,733
2020-11-25 $4.18 $4.20 $4.05 $4.08 $3.68 127,241
2020-11-24 $4.19 $4.35 $4.19 $4.33 $3.78 160,974
2020-11-23 $4.06 $4.10 $4.02 $4.08 $3.56 64,012
2020-11-20 $3.97 $4.00 $3.90 $3.90 $3.40 81,154
2020-11-19 $3.84 $3.88 $3.81 $3.82 $3.33 97,665
2020-11-18 $3.78 $3.83 $3.75 $3.75 $3.27 59,009
2020-11-17 $3.69 $3.73 $3.66 $3.72 $3.25 61,187
2020-11-16 $3.66 $3.70 $3.63 $3.67 $3.20 45,974
2020-11-13 $3.55 $3.57 $3.50 $3.56 $3.11 56,021
2020-11-12 $3.36 $3.42 $3.31 $3.31 $2.89 86,661
2020-11-11 $3.40 $3.44 $3.40 $3.40 $2.97 7,168
2020-11-10 $3.40 $3.43 $3.38 $3.40 $2.97 43,117
2020-11-09 $3.42 $3.44 $3.39 $3.39 $2.96 61,043
2020-11-06 $3.16 $3.17 $3.14 $3.14 $2.74 13,997
2020-11-05 $3.03 $3.10 $3.03 $3.08 $2.69 16,368
2020-11-04 $3.01 $3.01 $2.96 $2.97 $2.59 29,479
2020-11-03 $2.96 $3.00 $2.96 $2.98 $2.60 3,958
2020-11-02 $2.81 $2.83 $2.81 $2.83 $2.47 2,602
2020-10-30 $2.77 $2.77 $2.75 $2.76 $2.41 7,110
2020-10-29 $2.74 $2.85 $2.74 $2.81 $2.45 47,739
2020-10-28 $2.83 $2.86 $2.79 $2.82 $2.46 51,684
2020-10-27 $2.97 $2.97 $2.92 $2.95 $2.57 87,279
2020-10-26 $2.97 $2.99 $2.93 $2.95 $2.57 95,286
2020-10-23 $2.97 $3.00 $2.96 $2.99 $2.61 88,603
2020-10-22 $2.84 $2.84 $2.79 $2.80 $2.44 18,110
2020-10-21 $2.79 $2.82 $2.78 $2.80 $2.44 5,796
2020-10-20 $2.78 $2.79 $2.75 $2.75 $2.40 13,911
2020-10-19 $2.76 $2.80 $2.72 $2.72 $2.37 15,869
2020-10-16 $2.80 $2.80 $2.77 $2.79 $2.43 8,048
2020-10-15 $2.75 $2.77 $2.71 $2.72 $2.37 14,808
2020-10-14 $2.82 $2.82 $2.79 $2.82 $2.46 27,986
2020-10-13 $2.83 $2.87 $2.81 $2.86 $2.50 9,180
2020-10-12 $2.78 $2.83 $2.78 $2.83 $2.47 5,648
2020-10-09 $2.77 $2.82 $2.77 $2.80 $2.44 21,715
2020-10-08 $2.77 $2.81 $2.76 $2.78 $2.43 13,374
2020-10-07 $2.75 $2.81 $2.75 $2.77 $2.42 30,636
2020-10-06 $2.78 $2.80 $2.70 $2.72 $2.37 28,850
2020-10-05 $2.75 $2.79 $2.75 $2.77 $2.42 7,776
2020-10-02 $2.69 $2.70 $2.67 $2.67 $2.33 44,693
2020-10-01 $2.71 $2.71 $2.68 $2.69 $2.35 18,612
2020-09-30 $2.68 $2.72 $2.66 $2.68 $2.34 13,233
2020-09-29 $2.69 $2.69 $2.66 $2.67 $2.33 50,585
2020-09-28 $2.67 $2.71 $2.66 $2.70 $2.35 8,442
2020-09-25 $2.60 $2.62 $2.57 $2.60 $2.27 47,715
2020-09-24 $2.62 $2.67 $2.60 $2.64 $2.30 25,463
2020-09-23 $2.71 $2.71 $2.63 $2.63 $2.29 42,430
2020-09-22 $2.77 $2.77 $2.70 $2.73 $2.38 7,023
2020-09-21 $2.80 $2.80 $2.75 $2.80 $2.44 52,126
2020-09-18 $2.95 $2.96 $2.91 $2.92 $2.55 36,689
2020-09-17 $2.94 $3.01 $2.94 $3.01 $2.63 36,399
2020-09-16 $3.03 $3.06 $3.02 $3.05 $2.66 4,445
2020-09-15 $3.05 $3.07 $3.03 $3.05 $2.66 22,628
2020-09-14 $3.03 $3.04 $2.99 $3.02 $2.63 11,361
2020-09-11 $2.98 $2.99 $2.96 $2.98 $2.60 11,204
2020-09-10 $3.01 $3.01 $2.92 $2.94 $2.56 4,430
2020-09-09 $3.00 $3.04 $3.00 $3.03 $2.65 13,883
2020-09-08 $2.94 $2.95 $2.90 $2.90 $2.53 11,800
2020-09-04 $3.04 $3.11 $3.00 $3.10 $2.70 72,893
2020-09-03 $3.07 $3.08 $3.01 $3.01 $2.63 40,779
2020-09-02 $3.11 $3.12 $3.07 $3.12 $2.72 41,746
2020-09-01 $3.15 $3.15 $3.11 $3.13 $2.73 24,213
2020-08-31 $3.14 $3.18 $3.12 $3.16 $2.76 105,116
2020-08-28 $3.06 $3.10 $3.06 $3.10 $2.70 17,300
2020-08-27 $3.09 $3.10 $3.03 $3.05 $2.66 17,166
2020-08-26 $3.04 $3.09 $3.04 $3.09 $2.69 23,143
2020-08-25 $3.05 $3.06 $3.01 $3.06 $2.67 24,965
2020-08-24 $3.03 $3.17 $3.03 $3.07 $2.67 18,763
2020-08-21 $2.86 $2.96 $2.86 $2.95 $2.57 81,570
2020-08-20 $2.94 $3.01 $2.94 $3.01 $2.63 83,364
2020-08-19 $3.02 $3.07 $3.01 $3.01 $2.63 48,437
2020-08-18 $3.19 $3.21 $3.15 $3.18 $2.77 15,565
2020-08-17 $3.11 $3.13 $3.09 $3.09 $2.70 17,878
2020-08-14 $3.08 $3.12 $3.07 $3.10 $2.70 46,365
2020-08-13 $3.17 $3.19 $3.15 $3.15 $2.75 9,985
2020-08-12 $3.12 $3.17 $3.12 $3.16 $2.76 19,497
2020-08-11 $3.16 $3.16 $3.07 $3.07 $2.68 55,144
2020-08-10 $3.00 $3.01 $3.00 $3.00 $2.62 9,142
2020-08-07 $2.95 $2.99 $2.94 $2.98 $2.60 42,346
2020-08-06 $2.98 $3.01 $2.97 $3.01 $2.63 14,531
2020-08-05 $2.97 $2.99 $2.95 $2.95 $2.57 67,336
2020-08-04 $2.81 $2.87 $2.81 $2.85 $2.49 37,858
2020-08-03 $2.80 $2.80 $2.76 $2.78 $2.43 23,721
2020-07-31 $2.77 $2.77 $2.72 $2.73 $2.38 33,260
2020-07-30 $2.75 $2.76 $2.70 $2.76 $2.41 46,477
2020-07-29 $2.85 $2.90 $2.85 $2.88 $2.51 13,445
2020-07-28 $2.85 $2.88 $2.84 $2.85 $2.49 16,610
2020-07-27 $2.83 $2.87 $2.82 $2.87 $2.50 49,185
2020-07-24 $2.81 $2.88 $2.81 $2.88 $2.51 33,229
2020-07-23 $2.94 $2.96 $2.89 $2.91 $2.54 29,713
2020-07-22 $2.97 $3.03 $2.95 $3.01 $2.63 14,203
2020-07-21 $3.06 $3.09 $3.04 $3.08 $2.69 29,843
2020-07-20 $3.04 $3.04 $3.00 $3.02 $2.63 15,244
2020-07-17 $3.03 $3.04 $3.01 $3.02 $2.63 20,232
2020-07-16 $3.01 $3.02 $2.98 $3.00 $2.62 20,916
2020-07-15 $3.07 $3.08 $2.99 $3.05 $2.66 50,790
2020-07-14 $2.94 $3.03 $2.94 $3.00 $2.62 58,778
2020-07-13 $3.01 $3.03 $2.93 $2.95 $2.57 103,854
2020-07-10 $2.83 $2.90 $2.82 $2.90 $2.53 68,833
2020-07-09 $2.89 $2.89 $2.79 $2.80 $2.44 82,876
2020-07-08 $2.78 $2.82 $2.78 $2.81 $2.45 24,233
2020-07-07 $2.80 $2.84 $2.77 $2.79 $2.43 23,789
2020-07-06 $2.81 $2.84 $2.80 $2.83 $2.47 49,995
2020-07-02 $2.75 $2.78 $2.74 $2.74 $2.39 54,200
2020-07-01 $2.72 $2.75 $2.70 $2.75 $2.40 18,591
2020-06-30 $2.68 $2.74 $2.67 $2.72 $2.37 96,522
2020-06-29 $2.70 $2.71 $2.68 $2.70 $2.36 14,341
2020-06-26 $2.69 $2.69 $2.64 $2.66 $2.32 36,516
2020-06-25 $2.68 $2.73 $2.64 $2.73 $2.38 72,073
2020-06-24 $2.80 $2.81 $2.72 $2.72 $2.37 44,724
2020-06-23 $2.85 $2.88 $2.81 $2.81 $2.45 85,745
2020-06-22 $2.74 $2.78 $2.74 $2.77 $2.42 29,188
2020-06-19 $2.77 $2.78 $2.71 $2.72 $2.37 31,324
2020-06-18 $2.77 $2.80 $2.75 $2.76 $2.41 92,681
2020-06-17 $2.78 $2.83 $2.77 $2.78 $2.43 30,206
2020-06-16 $2.84 $2.90 $2.80 $2.81 $2.45 50,773
2020-06-15 $2.69 $2.75 $2.59 $2.69 $2.35 36,354
2020-06-12 $2.75 $2.79 $2.69 $2.75 $2.40 51,166
2020-06-11 $2.88 $2.88 $2.64 $2.64 $2.30 115,443
2020-06-10 $2.97 $3.02 $2.90 $2.96 $2.58 68,411
2020-06-09 $2.98 $3.00 $2.84 $2.88 $2.51 60,680
2020-06-08 $2.97 $3.02 $2.96 $3.02 $2.63 145,908
2020-06-05 $3.09 $3.09 $2.93 $2.95 $2.57 93,362
2020-06-04 $2.83 $2.92 $2.83 $2.85 $2.49 82,684
2020-06-03 $2.76 $2.84 $2.76 $2.84 $2.48 108,028
2020-06-02 $2.68 $2.69 $2.65 $2.67 $2.33 117,808
2020-06-01 $2.45 $2.58 $2.45 $2.58 $2.25 53,831
2020-05-29 $2.48 $2.54 $2.47 $2.50 $2.18 147,675
2020-05-28 $2.54 $2.59 $2.53 $2.57 $2.24 208,018
2020-05-27 $2.55 $2.55 $2.50 $2.54 $2.22 1,233,531
2020-05-26 $2.42 $2.50 $2.40 $2.43 $2.12 2,013,201
2020-05-22 $2.32 $2.34 $2.28 $2.29 $2.00 161,003
2020-05-21 $2.38 $2.41 $2.35 $2.37 $2.07 56,137
2020-05-20 $2.37 $2.40 $2.35 $2.40 $2.09 244,059
2020-05-19 $2.36 $2.42 $2.36 $2.37 $2.07 324,602
2020-05-18 $2.29 $2.35 $2.28 $2.33 $2.03 169,914
2020-05-15 $2.15 $2.26 $2.15 $2.18 $1.90 173,948
2020-05-14 $2.12 $2.17 $2.10 $2.16 $1.88 116,381
2020-05-13 $2.22 $2.23 $2.16 $2.16 $1.88 67,281
2020-05-12 $2.26 $2.28 $2.23 $2.23 $1.95 84,695
2020-05-11 $2.26 $2.31 $2.20 $2.25 $1.87 163,442
2020-05-08 $2.31 $2.36 $2.30 $2.34 $1.94 59,858
2020-05-07 $2.28 $2.32 $2.26 $2.31 $1.92 162,976
2020-05-06 $2.33 $2.33 $2.27 $2.30 $1.91 53,640
2020-05-05 $2.35 $2.39 $2.34 $2.36 $1.96 266,575
2020-05-04 $2.28 $2.32 $2.27 $2.31 $1.92 688,779
2020-05-01 $2.63 $2.63 $2.39 $2.39 $1.98 125,855
2020-04-30 $2.45 $2.57 $2.43 $2.50 $2.08 101,597
2020-04-29 $2.36 $2.40 $2.34 $2.40 $1.99 99,513
2020-04-28 $2.18 $2.31 $2.14 $2.18 $1.81 117,637
2020-04-27 $2.08 $2.15 $2.07 $2.11 $1.75 183,194
2020-04-24 $2.09 $2.12 $2.02 $2.07 $1.72 153,407
2020-04-23 $2.08 $2.12 $2.07 $2.10 $1.74 127,131
2020-04-22 $1.99 $2.07 $1.96 $2.01 $1.67 311,215
2020-04-21 $1.95 $2.05 $1.95 $1.97 $1.64 226,208
2020-04-20 $2.06 $2.12 $2.04 $2.06 $1.71 155,863
2020-04-17 $2.07 $2.12 $2.07 $2.12 $1.76 162,968
2020-04-16 $1.96 $1.97 $1.90 $1.94 $1.61 309,895
2020-04-15 $1.98 $1.99 $1.94 $1.96 $1.63 197,300
2020-04-14 $2.08 $2.12 $2.05 $2.06 $1.71 570,189
2020-04-13 $2.00 $2.14 $2.00 $2.08 $1.73 102,306
2020-04-09 $2.10 $2.16 $2.07 $2.10 $1.74 161,324
2020-04-08 $2.13 $2.13 $2.03 $2.05 $1.70 249,364
2020-04-07 $2.18 $2.24 $2.08 $2.09 $1.74 554,802
2020-04-06 $2.06 $2.09 $1.91 $2.02 $1.68 725,985
2020-04-03 $2.06 $2.06 $1.92 $1.97 $1.64 169,439
2020-04-02 $2.10 $2.22 $2.05 $2.10 $1.74 163,199
2020-04-01 $2.07 $2.16 $2.07 $2.13 $1.77 132,430
2020-03-31 $2.14 $2.21 $2.12 $2.14 $1.78 216,939
2020-03-30 $2.15 $2.21 $2.09 $2.21 $1.84 251,042
2020-03-27 $2.12 $2.17 $2.03 $2.12 $1.76 147,761
2020-03-26 $2.19 $2.28 $2.14 $2.24 $1.86 108,482
2020-03-25 $2.22 $2.31 $2.16 $2.24 $1.86 134,135
2020-03-24 $2.15 $2.18 $2.08 $2.13 $1.77 176,214
2020-03-23 $1.97 $2.05 $1.89 $1.92 $1.59 270,836
2020-03-20 $2.15 $2.15 $2.01 $2.04 $1.69 337,154
2020-03-19 $2.11 $2.32 $2.07 $2.25 $1.87 232,192
2020-03-18 $2.00 $2.14 $1.89 $1.93 $1.60 245,819
2020-03-17 $2.19 $2.31 $2.14 $2.19 $1.82 282,995
2020-03-16 $1.97 $2.26 $1.91 $2.14 $1.78 267,096
2020-03-13 $2.29 $2.29 $2.07 $2.23 $1.85 362,834
2020-03-12 $2.06 $2.20 $2.00 $2.20 $1.83 438,255
2020-03-11 $2.41 $2.41 $2.32 $2.36 $1.96 262,034
2020-03-10 $2.51 $2.58 $2.41 $2.53 $2.10 589,016
2020-03-09 $2.54 $2.54 $2.38 $2.38 $1.98 311,524
2020-03-06 $2.78 $2.80 $2.71 $2.74 $2.28 382,006
2020-03-05 $2.83 $2.87 $2.77 $2.82 $2.34 273,461
2020-03-04 $2.91 $3.00 $2.90 $2.99 $2.48 273,507
2020-03-03 $2.98 $3.10 $2.93 $2.96 $2.46 879,038
2020-03-02 $2.87 $2.97 $2.86 $2.97 $2.47 260,669
2020-02-28 $2.79 $2.94 $2.79 $2.93 $2.43 242,758
2020-02-27 $2.88 $2.91 $2.81 $2.82 $2.34 162,159
2020-02-26 $2.98 $3.00 $2.93 $2.93 $2.43 113,758
2020-02-25 $3.00 $3.00 $2.87 $2.91 $2.42 131,448
2020-02-24 $2.95 $3.06 $2.95 $3.00 $2.49 86,343
2020-02-21 $3.22 $3.24 $3.21 $3.23 $2.68 34,061
2020-02-20 $3.21 $3.22 $3.17 $3.20 $2.66 38,859
2020-02-19 $3.23 $3.28 $3.18 $3.24 $2.69 117,376
2020-02-18 $3.12 $3.18 $3.12 $3.16 $2.62 44,988
2020-02-14 $3.25 $3.25 $3.15 $3.21 $2.67 56,914
2020-02-13 $3.22 $3.27 $3.22 $3.27 $2.72 51,860
2020-02-12 $3.31 $3.33 $3.26 $3.27 $2.72 105,392
2020-02-11 $3.14 $3.20 $3.11 $3.16 $2.62 184,275
2020-02-10 $2.99 $3.00 $2.97 $3.00 $2.49 136,840
2020-02-07 $2.98 $3.06 $2.93 $3.06 $2.54 233,310
2020-02-06 $3.44 $3.48 $3.42 $3.48 $2.89 20,554
2020-02-05 $3.31 $3.35 $3.31 $3.33 $2.77 61,840
2020-02-04 $3.20 $3.23 $3.20 $3.22 $2.67 41,237
2020-02-03 $3.16 $3.18 $3.14 $3.16 $2.62 22,539
2020-01-31 $3.20 $3.21 $3.16 $3.16 $2.62 64,096
2020-01-30 $3.24 $3.26 $3.20 $3.25 $2.69 68,296
2020-01-29 $3.33 $3.33 $3.30 $3.30 $2.74 51,829
2020-01-28 $3.32 $3.38 $3.32 $3.37 $2.80 110,001
2020-01-27 $3.28 $3.30 $3.25 $3.25 $2.70 26,525
2020-01-24 $3.42 $3.43 $3.37 $3.39 $2.82 24,663
2020-01-23 $3.42 $3.47 $3.40 $3.45 $2.87 76,929
2020-01-22 $3.60 $3.60 $3.56 $3.56 $2.96 35,941
2020-01-21 $3.64 $3.66 $3.62 $3.62 $3.01 49,094
2020-01-17 $3.63 $3.63 $3.61 $3.63 $3.01 23,910
2020-01-16 $3.63 $3.65 $3.62 $3.64 $3.02 29,578
2020-01-15 $3.67 $3.70 $3.65 $3.67 $3.05 42,669
2020-01-14 $3.70 $3.73 $3.70 $3.73 $3.10 44,843
2020-01-13 $3.69 $3.70 $3.67 $3.68 $3.06 51,159
2020-01-10 $3.63 $3.71 $3.63 $3.66 $3.04 187,811
2020-01-09 $3.62 $3.68 $3.61 $3.65 $3.03 59,235
2020-01-08 $3.63 $3.68 $3.62 $3.66 $3.04 97,357
2020-01-07 $3.64 $3.64 $3.61 $3.63 $3.01 26,219
2020-01-06 $3.65 $3.75 $3.63 $3.66 $3.04 161,076
2020-01-03 $3.72 $3.74 $3.67 $3.70 $3.07 200,576
2020-01-02 $3.77 $3.78 $3.76 $3.78 $3.14 25,011
2019-12-31 $3.66 $3.71 $3.66 $3.69 $3.06 12,356
2019-12-30 $3.68 $3.71 $3.67 $3.68 $3.06 43,227
2019-12-27 $3.67 $3.68 $3.65 $3.65 $3.03 62,512
2019-12-26 $3.65 $3.69 $3.65 $3.68 $3.06 19,628
2019-12-24 $3.61 $3.65 $3.61 $3.65 $3.03 9,291
2019-12-23 $3.63 $3.65 $3.61 $3.64 $3.02 170,195
2019-12-20 $3.63 $3.63 $3.58 $3.59 $2.98 75,471
2019-12-19 $3.60 $3.64 $3.59 $3.61 $3.00 45,313
2019-12-18 $3.58 $3.63 $3.56 $3.58 $2.97 25,303
2019-12-17 $3.63 $3.65 $3.61 $3.63 $3.01 29,461
2019-12-16 $3.66 $3.67 $3.61 $3.62 $3.01 78,061
2019-12-13 $3.57 $3.62 $3.53 $3.59 $2.98 17,990
2019-12-12 $3.50 $3.58 $3.50 $3.57 $2.96 83,006
2019-12-11 $3.44 $3.47 $3.43 $3.45 $2.87 34,640
2019-12-10 $3.46 $3.47 $3.43 $3.46 $2.87 135,294
2019-12-09 $3.49 $3.53 $3.46 $3.47 $2.88 150,021
2019-12-06 $3.42 $3.44 $3.39 $3.40 $2.82 30,043
2019-12-05 $3.46 $3.46 $3.40 $3.45 $2.87 56,876
2019-12-04 $3.46 $3.51 $3.45 $3.45 $2.87 125,839
2019-12-03 $3.40 $3.44 $3.38 $3.42 $2.84 169,981
2019-12-02 $3.46 $3.46 $3.40 $3.41 $2.83 32,746
2019-11-29 $3.53 $3.53 $3.50 $3.52 $2.92 8,437
2019-11-27 $3.58 $3.69 $3.58 $3.63 $3.01 110,416
2019-11-26 $3.50 $3.56 $3.50 $3.51 $2.91 235,033
2019-11-25 $3.54 $3.59 $3.53 $3.56 $2.96 32,160
2019-11-22 $3.59 $3.59 $3.55 $3.56 $2.96 48,275
2019-11-21 $3.51 $3.57 $3.51 $3.57 $2.96 18,136
2019-11-20 $3.56 $3.56 $3.51 $3.51 $2.91 16,772
2019-11-19 $3.62 $3.62 $3.59 $3.59 $2.98 29,932
2019-11-18 $3.57 $3.63 $3.57 $3.63 $3.01 9,799
2019-11-15 $3.72 $3.72 $3.69 $3.70 $3.07 13,276
2019-11-14 $3.68 $3.69 $3.66 $3.67 $3.05 16,742
2019-11-13 $3.75 $3.75 $3.71 $3.72 $3.09 35,229
2019-11-12 $3.76 $3.77 $3.72 $3.74 $3.11 6,535
2019-11-11 $3.78 $3.80 $3.78 $3.79 $3.15 31,421
2019-11-08 $3.85 $3.87 $3.82 $3.86 $3.21 16,613
2019-11-07 $3.90 $3.91 $3.87 $3.88 $3.22 10,038
2019-11-06 $3.85 $3.86 $3.81 $3.84 $3.19 18,128
2019-11-05 $3.83 $3.84 $3.80 $3.82 $3.17 19,206
2019-11-04 $3.81 $3.82 $3.78 $3.80 $3.16 118,468
2019-11-01 $3.60 $3.69 $3.60 $3.66 $3.04 29,734
2019-10-31 $3.53 $3.53 $3.49 $3.50 $2.91 42,741
2019-10-30 $3.57 $3.62 $3.54 $3.62 $3.01 40,969
2019-10-29 $3.59 $3.65 $3.59 $3.62 $3.01 18,355
2019-10-28 $3.57 $3.60 $3.57 $3.58 $2.97 35,591
2019-10-25 $3.53 $3.64 $3.52 $3.56 $2.96 11,591
2019-10-24 $3.68 $3.69 $3.61 $3.67 $3.05 43,912
2019-10-23 $3.69 $3.69 $3.65 $3.69 $3.06 56,777
2019-10-22 $3.55 $3.65 $3.53 $3.55 $2.95 55,260
2019-10-21 $3.63 $3.74 $3.62 $3.62 $3.01 41,975
2019-10-18 $3.51 $3.53 $3.50 $3.52 $2.92 33,809
2019-10-17 $3.47 $3.49 $3.44 $3.44 $2.86 22,434
2019-10-16 $3.41 $3.45 $3.41 $3.45 $2.87 34,455
2019-10-15 $3.40 $3.49 $3.40 $3.45 $2.87 24,075
2019-10-14 $3.38 $3.50 $3.38 $3.40 $2.82 50,427
2019-10-11 $3.44 $3.44 $3.44 $3.44 $2.86 14,946
2019-10-10 $3.42 $3.47 $3.42 $3.44 $2.86 46,435
2019-10-09 $3.38 $3.42 $3.36 $3.39 $2.82 24,353
2019-10-08 $3.31 $3.33 $3.29 $3.33 $2.77 57,110
2019-10-07 $3.39 $3.40 $3.36 $3.37 $2.80 39,500
2019-10-04 $3.32 $3.34 $3.27 $3.34 $2.77 36,091
2019-10-03 $3.28 $3.30 $3.22 $3.29 $2.73 36,865
2019-10-02 $3.35 $3.42 $3.31 $3.32 $2.76 27,074
2019-10-01 $3.44 $3.47 $3.40 $3.40 $2.82 64,595
2019-09-30 $3.49 $3.52 $3.49 $3.50 $2.91 50,497
2019-09-27 $3.54 $3.56 $3.52 $3.53 $2.93 31,227
2019-09-26 $3.54 $3.62 $3.52 $3.54 $2.94 83,395
2019-09-25 $3.52 $3.58 $3.52 $3.57 $2.96 12,528
2019-09-24 $3.62 $3.72 $3.55 $3.57 $2.96 43,971
2019-09-23 $3.59 $3.72 $3.59 $3.71 $3.08 32,769
2019-09-20 $3.63 $3.72 $3.59 $3.60 $2.99 46,665
2019-09-19 $3.67 $3.71 $3.67 $3.67 $3.05 22,516
2019-09-18 $3.69 $3.70 $3.63 $3.67 $3.05 27,334
2019-09-17 $3.60 $3.72 $3.59 $3.66 $3.04 29,679
2019-09-16 $3.73 $3.74 $3.71 $3.74 $3.11 21,398
2019-09-13 $3.80 $3.82 $3.74 $3.77 $3.13 156,961
2019-09-12 $3.60 $3.76 $3.60 $3.69 $3.06 25,025
2019-09-11 $3.75 $3.77 $3.73 $3.74 $3.11 48,062
2019-09-10 $3.63 $3.74 $3.63 $3.63 $3.01 51,366
2019-09-09 $3.51 $3.56 $3.51 $3.53 $2.93 70,045
2019-09-06 $3.43 $3.45 $3.41 $3.41 $2.83 77,151
2019-09-05 $3.36 $3.42 $3.36 $3.37 $2.80 61,982
2019-09-04 $3.26 $3.28 $3.23 $3.26 $2.71 202,726
2019-09-03 $3.19 $3.19 $3.10 $3.14 $2.61 136,845
2019-08-30 $3.16 $3.21 $2.97 $3.07 $2.55 573,458
2019-08-29 $3.05 $3.12 $3.04 $3.07 $2.55 34,606
2019-08-28 $3.04 $3.04 $3.00 $3.04 $2.52 40,657
2019-08-27 $3.12 $3.12 $3.02 $3.08 $2.56 287,001
2019-08-26 $3.04 $3.05 $2.99 $3.02 $2.51 190,750
2019-08-23 $3.03 $3.09 $2.99 $3.02 $2.51 59,180
2019-08-22 $3.17 $3.18 $3.13 $3.15 $2.62 86,022
2019-08-21 $3.10 $3.11 $3.06 $3.11 $2.58 84,572
2019-08-20 $2.98 $3.05 $2.98 $3.04 $2.52 344,158
2019-08-19 $3.05 $3.05 $3.00 $3.01 $2.50 87,426
2019-08-16 $2.93 $3.02 $2.93 $2.96 $2.46 140,557
2019-08-15 $3.01 $3.02 $2.96 $3.01 $2.50 147,472
2019-08-14 $3.05 $3.12 $3.02 $3.06 $2.54 128,173
2019-08-13 $3.07 $3.21 $3.07 $3.17 $2.63 108,698
2019-08-12 $3.15 $3.19 $3.10 $3.10 $2.57 96,228
2019-08-09 $3.23 $3.24 $3.15 $3.21 $2.67 112,127
2019-08-08 $3.19 $3.26 $3.19 $3.23 $2.68 113,979
2019-08-07 $3.12 $3.18 $3.10 $3.16 $2.62 59,873
2019-08-06 $3.17 $3.21 $3.14 $3.16 $2.62 219,847
2019-08-05 $3.15 $3.20 $3.11 $3.18 $2.64 61,577
2019-08-02 $3.25 $3.25 $3.19 $3.22 $2.67 96,492
2019-08-01 $3.40 $3.48 $3.33 $3.33 $2.77 92,280
2019-07-31 $3.50 $3.54 $3.41 $3.45 $2.87 94,757
2019-07-30 $3.55 $3.59 $3.55 $3.59 $2.98 66,837
2019-07-29 $3.72 $3.72 $3.65 $3.67 $3.05 20,699
2019-07-26 $3.79 $3.79 $3.76 $3.78 $3.14 67,411
2019-07-25 $3.83 $3.86 $3.82 $3.83 $3.18 32,287
2019-07-24 $3.90 $3.90 $3.87 $3.88 $3.22 18,857
2019-07-23 $3.80 $3.85 $3.77 $3.85 $3.20 89,820
2019-07-22 $3.59 $3.64 $3.58 $3.64 $3.02 33,989
2019-07-19 $3.57 $3.59 $3.55 $3.57 $2.96 53,610
2019-07-18 $3.50 $3.56 $3.47 $3.51 $2.91 78,159
2019-07-17 $3.63 $3.63 $3.55 $3.59 $2.98 55,546
2019-07-16 $3.66 $3.68 $3.64 $3.65 $3.03 85,613
2019-07-15 $3.61 $3.65 $3.61 $3.64 $3.02 162,889
2019-07-12 $3.58 $3.68 $3.58 $3.63 $3.01 53,164
2019-07-11 $3.54 $3.61 $3.54 $3.57 $2.96 66,479
2019-07-10 $3.53 $3.59 $3.51 $3.57 $2.96 91,085
2019-07-09 $3.54 $3.57 $3.52 $3.57 $2.96 103,847
2019-07-08 $3.61 $3.64 $3.60 $3.62 $3.01 70,698
2019-07-05 $3.60 $3.67 $3.60 $3.65 $3.03 37,133
2019-07-03 $3.63 $3.68 $3.62 $3.65 $3.03 49,208
2019-07-02 $3.61 $3.62 $3.58 $3.60 $2.99 238,922
2019-07-01 $3.70 $3.70 $3.64 $3.67 $3.05 124,367
2019-06-28 $3.55 $3.63 $3.53 $3.60 $2.99 44,750
2019-06-27 $3.56 $3.62 $3.56 $3.62 $3.01 32,127
2019-06-26 $3.56 $3.56 $3.50 $3.55 $2.95 37,056
2019-06-25 $3.51 $3.56 $3.45 $3.49 $2.90 136,898
2019-06-24 $3.57 $3.57 $3.51 $3.54 $2.94 178,314
2019-06-21 $3.61 $3.61 $3.57 $3.59 $2.98 88,586
2019-06-20 $3.61 $3.61 $3.55 $3.59 $2.98 104,760
2019-06-19 $3.53 $3.55 $3.50 $3.50 $2.91 131,703
2019-06-18 $3.54 $3.57 $3.52 $3.52 $2.92 218,962
2019-06-17 $3.49 $3.55 $3.49 $3.53 $2.93 115,323
2019-06-14 $3.57 $3.60 $3.57 $3.58 $2.97 180,200
2019-06-13 $3.63 $3.65 $3.61 $3.65 $3.03 210,589
2019-06-12 $3.66 $3.66 $3.58 $3.60 $2.99 228,439
2019-06-11 $3.78 $3.80 $3.74 $3.75 $3.11 169,771
2019-06-10 $3.69 $3.75 $3.66 $3.73 $3.10 69,297
2019-06-07 $3.68 $3.74 $3.65 $3.72 $3.09 52,659
2019-06-06 $3.72 $3.73 $3.65 $3.67 $3.05 94,315
2019-06-05 $3.74 $3.74 $3.65 $3.67 $3.05 71,142
2019-06-04 $3.65 $3.67 $3.61 $3.65 $3.03 53,682
2019-06-03 $3.60 $3.65 $3.58 $3.63 $3.01 67,246
2019-05-31 $3.55 $3.58 $3.49 $3.58 $2.97 130,021
2019-05-30 $3.64 $3.64 $3.60 $3.63 $3.01 78,522
2019-05-29 $3.59 $3.62 $3.52 $3.59 $2.98 181,506
2019-05-28 $3.73 $3.73 $3.65 $3.65 $3.03 77,002
2019-05-24 $3.78 $3.83 $3.75 $3.80 $3.16 84,656
2019-05-23 $3.82 $3.84 $3.75 $3.79 $3.15 51,296
2019-05-22 $3.97 $3.99 $3.94 $3.96 $3.29 38,030
2019-05-21 $4.10 $4.13 $4.07 $4.08 $3.39 96,821
2019-05-20 $3.87 $3.89 $3.83 $3.85 $3.20 45,375
2019-05-17 $3.91 $3.94 $3.82 $3.87 $3.21 100,757
2019-05-16 $3.90 $3.94 $3.90 $3.91 $3.25 68,329
2019-05-15 $3.67 $3.77 $3.67 $3.76 $3.12 126,673
2019-05-14 $3.76 $3.80 $3.74 $3.77 $3.13 140,904
2019-05-13 $3.68 $3.75 $3.68 $3.72 $3.09 100,772
2019-05-10 $3.86 $3.91 $3.82 $3.89 $3.23 61,976
2019-05-09 $3.84 $3.84 $3.79 $3.81 $3.16 109,507
2019-05-08 $3.85 $3.90 $3.77 $3.86 $3.21 313,468
2019-05-07 $4.06 $4.06 $3.96 $4.01 $3.21 73,515
2019-05-06 $4.08 $4.12 $4.02 $4.12 $3.30 119,426
2019-05-03 $4.19 $4.25 $4.19 $4.25 $3.40 146,813
2019-05-02 $4.17 $4.28 $4.12 $4.28 $3.43 37,428
2019-05-01 $4.38 $4.39 $4.28 $4.39 $3.51 36,819
2019-04-30 $4.32 $4.37 $4.32 $4.35 $3.48 49,174
2019-04-29 $4.37 $4.47 $4.34 $4.44 $3.55 73,686
2019-04-26 $4.50 $4.50 $4.47 $4.48 $3.59 395,938
2019-04-25 $4.42 $4.49 $4.42 $4.49 $3.59 660,981
2019-04-24 $4.45 $4.48 $4.42 $4.45 $3.56 44,921
2019-04-23 $4.56 $4.59 $4.55 $4.58 $3.67 26,319
2019-04-22 $4.48 $4.60 $4.48 $4.58 $3.67 28,643
2019-04-18 $4.51 $4.59 $4.51 $4.56 $3.65 115,877
2019-04-17 $4.58 $4.60 $4.51 $4.53 $3.63 44,222
2019-04-16 $4.59 $4.65 $4.55 $4.58 $3.67 36,183
2019-04-15 $4.53 $4.58 $4.52 $4.56 $3.65 51,160
2019-04-12 $4.42 $4.47 $4.39 $4.41 $3.53 21,492
2019-04-11 $4.40 $4.40 $4.35 $4.36 $3.49 38,779
2019-04-10 $4.43 $4.46 $4.39 $4.44 $3.55 24,653
2019-04-09 $4.31 $4.39 $4.31 $4.35 $3.48 148,418
2019-04-08 $4.45 $4.45 $4.37 $4.43 $3.55 146,214
2019-04-05 $4.40 $4.41 $4.34 $4.41 $3.53 164,803
2019-04-04 $4.26 $4.32 $4.26 $4.30 $3.44 35,745
2019-04-03 $4.33 $4.36 $4.30 $4.32 $3.46 66,203
2019-04-02 $4.30 $4.36 $4.28 $4.34 $3.47 125,614
2019-04-01 $4.18 $4.28 $4.18 $4.27 $3.42 47,564
2019-03-29 $4.07 $4.14 $4.06 $4.10 $3.28 83,747
2019-03-28 $4.01 $4.09 $4.01 $4.08 $3.27 160,570
2019-03-27 $4.06 $4.08 $4.00 $4.03 $3.23 43,641
2019-03-26 $3.98 $4.07 $3.94 $4.07 $3.26 104,872
2019-03-25 $4.00 $4.03 $3.99 $4.02 $3.22 21,868
2019-03-22 $4.14 $4.15 $4.03 $4.09 $3.27 23,986
2019-03-21 $4.25 $4.25 $4.21 $4.25 $3.40 52,690
2019-03-20 $4.21 $4.25 $4.18 $4.22 $3.38 46,818
2019-03-19 $4.17 $4.18 $4.08 $4.12 $3.29 51,099
2019-03-18 $4.15 $4.18 $4.15 $4.18 $3.35 30,764
2019-03-15 $4.11 $4.11 $4.06 $4.09 $3.27 71,359
2019-03-14 $4.04 $4.05 $3.99 $4.02 $3.22 28,092
2019-03-13 $4.00 $4.08 $3.97 $4.03 $3.23 28,193
2019-03-12 $3.92 $3.98 $3.87 $3.90 $3.12 104,011
2019-03-11 $3.78 $3.93 $3.78 $3.87 $3.10 45,787
2019-03-08 $3.82 $3.89 $3.80 $3.84 $3.07 45,282
2019-03-07 $3.99 $4.02 $3.91 $3.94 $3.15 76,654
2019-03-06 $4.02 $4.03 $3.97 $4.00 $3.20 141,272
2019-03-05 $4.00 $4.05 $3.97 $4.00 $3.20 31,605
2019-03-04 $3.99 $4.01 $3.95 $4.00 $3.20 78,379
2019-03-01 $4.08 $4.08 $4.00 $4.05 $3.24 26,383
2019-02-28 $4.14 $4.22 $4.08 $4.10 $3.28 50,255
2019-02-27 $4.23 $4.25 $4.16 $4.18 $3.35 18,159
2019-02-26 $4.16 $4.22 $4.16 $4.16 $3.33 102,111
2019-02-25 $4.14 $4.16 $4.13 $4.15 $3.32 46,174
2019-02-22 $4.06 $4.06 $4.03 $4.05 $3.24 79,985
2019-02-21 $4.04 $4.04 $4.00 $4.03 $3.22 30,034
2019-02-20 $4.02 $4.06 $4.01 $4.03 $3.23 108,099
2019-02-19 $3.98 $4.05 $3.96 $4.01 $3.21 91,813
2019-02-15 $3.97 $4.02 $3.97 $4.01 $3.21 42,591
2019-02-14 $3.93 $4.00 $3.90 $3.94 $3.15 36,360
2019-02-13 $4.02 $4.05 $4.00 $4.02 $3.22 36,881
2019-02-12 $3.94 $3.99 $3.90 $3.94 $3.15 98,268
2019-02-11 $4.00 $4.00 $3.94 $3.94 $3.15 94,199
2019-02-08 $4.04 $4.04 $3.99 $4.03 $3.23 35,726
2019-02-07 $4.18 $4.26 $4.18 $4.22 $3.38 49,313
2019-02-06 $4.53 $4.55 $4.47 $4.51 $3.61 49,852
2019-02-05 $4.64 $4.68 $4.60 $4.62 $3.70 130,002
2019-02-04 $4.58 $4.68 $4.57 $4.65 $3.72 27,703
2019-02-01 $4.70 $4.74 $4.65 $4.66 $3.73 39,484
2019-01-31 $4.64 $4.68 $4.61 $4.67 $3.74 34,036
2019-01-30 $4.53 $4.65 $4.53 $4.58 $3.67 80,126
2019-01-29 $4.44 $4.50 $4.44 $4.50 $3.60 30,576
2019-01-28 $4.45 $4.50 $4.44 $4.49 $3.59 55,348
2019-01-25 $4.69 $4.69 $4.64 $4.68 $3.75 19,158
2019-01-24 $4.56 $4.65 $4.54 $4.60 $3.68 44,763
2019-01-23 $4.60 $4.60 $4.56 $4.59 $3.67 51,130
2019-01-22 $4.63 $4.64 $4.58 $4.59 $3.67 54,007
2019-01-18 $4.80 $4.85 $4.75 $4.76 $3.81 30,278
2019-01-17 $4.70 $4.85 $4.70 $4.80 $3.84 97,057
2019-01-16 $4.88 $4.89 $4.83 $4.85 $3.88 39,696
2019-01-15 $4.64 $4.65 $4.60 $4.63 $3.71 46,049
2019-01-14 $4.75 $4.75 $4.64 $4.68 $3.75 187,322
2019-01-11 $4.72 $4.79 $4.69 $4.71 $3.77 40,067
2019-01-10 $4.74 $4.84 $4.74 $4.82 $3.86 26,536
2019-01-09 $4.82 $4.82 $4.75 $4.79 $3.83 21,035
2019-01-08 $4.75 $4.75 $4.68 $4.73 $3.79 112,301
2019-01-07 $4.64 $4.71 $4.61 $4.68 $3.75 33,211
2019-01-04 $4.47 $4.55 $4.45 $4.50 $3.60 115,488
2019-01-03 $4.41 $4.47 $4.35 $4.45 $3.56 98,842
2019-01-02 $4.37 $4.50 $4.37 $4.46 $3.57 48,894
2018-12-31 $4.59 $4.59 $4.46 $4.54 $3.63 234,201
2018-12-28 $4.50 $4.53 $4.44 $4.49 $3.59 307,870
2018-12-27 $4.36 $4.47 $4.34 $4.46 $3.57 73,162
2018-12-26 $4.35 $4.59 $4.32 $4.50 $3.60 98,884
2018-12-24 $4.44 $4.45 $4.36 $4.38 $3.51 24,299
2018-12-21 $4.50 $4.51 $4.40 $4.43 $3.55 132,081
2018-12-20 $4.48 $4.52 $4.41 $4.46 $3.57 113,931
2018-12-19 $4.60 $4.75 $4.48 $4.56 $3.65 79,380
2018-12-18 $4.61 $4.63 $4.52 $4.57 $3.66 120,554
2018-12-17 $4.63 $4.63 $4.50 $4.52 $3.62 380,197
2018-12-14 $4.62 $4.64 $4.57 $4.57 $3.66 54,893
2018-12-13 $4.79 $4.80 $4.71 $4.75 $3.80 79,463
2018-12-12 $4.70 $4.75 $4.66 $4.68 $3.75 47,879
2018-12-11 $4.68 $4.75 $4.61 $4.65 $3.72 200,444
2018-12-10 $4.58 $4.62 $4.50 $4.57 $3.66 79,944
2018-12-07 $4.75 $4.78 $4.65 $4.68 $3.75 56,531
2018-12-06 $4.66 $4.69 $4.58 $4.67 $3.74 60,870
2018-12-04 $4.89 $4.92 $4.78 $4.79 $3.83 152,972
2018-12-03 $4.97 $5.00 $4.84 $4.87 $3.90 87,593
2018-11-30 $4.77 $4.77 $4.69 $4.75 $3.80 43,691
2018-11-29 $4.80 $4.86 $4.77 $4.82 $3.86 87,594
2018-11-28 $4.83 $5.02 $4.77 $5.00 $4.00 100,773
2018-11-27 $4.80 $4.86 $4.78 $4.82 $3.86 129,287
2018-11-26 $4.85 $4.91 $4.85 $4.88 $3.91 62,001
2018-11-23 $4.77 $4.86 $4.77 $4.85 $3.88 7,153
2018-11-21 $4.94 $4.99 $4.90 $4.97 $3.98 34,112
2018-11-20 $4.81 $4.90 $4.80 $4.83 $3.87 75,597
2018-11-19 $4.97 $5.02 $4.89 $4.92 $3.94 86,016
2018-11-16 $5.06 $5.10 $5.03 $5.09 $4.07 27,592
2018-11-15 $4.95 $5.04 $4.93 $5.02 $4.02 50,644
2018-11-14 $5.03 $5.05 $4.91 $4.94 $3.95 54,130
2018-11-13 $5.03 $5.03 $4.92 $4.96 $3.97 46,453
2018-11-12 $5.06 $5.08 $4.98 $4.98 $3.99 38,313
2018-11-09 $5.07 $5.08 $4.98 $5.05 $4.04 1,025,628
2018-11-08 $5.28 $5.28 $5.14 $5.14 $4.11 190,173
2018-11-07 $5.35 $5.38 $5.29 $5.34 $4.27 42,812
2018-11-06 $5.32 $5.39 $5.28 $5.31 $4.25 385,791
2018-11-05 $5.36 $5.39 $5.34 $5.37 $4.30 25,822
2018-11-02 $5.47 $5.49 $5.35 $5.41 $4.33 32,120
2018-11-01 $5.28 $5.39 $5.27 $5.30 $4.24 67,022
2018-10-31 $5.12 $5.17 $5.12 $5.16 $4.13 63,804
2018-10-30 $5.01 $5.04 $4.96 $5.00 $4.00 60,928
2018-10-29 $5.01 $5.08 $4.89 $4.92 $3.94 97,040
2018-10-26 $4.97 $5.03 $4.96 $5.00 $4.00 115,509
2018-10-25 $4.92 $4.94 $4.88 $4.91 $3.93 203,489
2018-10-24 $4.96 $4.96 $4.79 $4.84 $3.87 59,213
2018-10-23 $4.97 $5.02 $4.89 $5.00 $4.00 179,964
2018-10-22 $5.15 $5.15 $5.09 $5.14 $4.11 47,790
2018-10-19 $5.12 $5.16 $5.08 $5.10 $4.08 71,028
2018-10-18 $5.12 $5.16 $5.00 $5.03 $4.03 106,114
2018-10-17 $5.30 $5.31 $5.21 $5.26 $4.21 105,797
2018-10-16 $5.23 $5.31 $5.22 $5.25 $4.20 171,779
2018-10-15 $5.21 $5.30 $5.17 $5.21 $4.17 44,639
2018-10-12 $5.28 $5.28 $5.19 $5.27 $4.22 88,432
2018-10-11 $5.19 $5.25 $5.11 $5.15 $4.12 50,933
2018-10-10 $5.35 $5.36 $5.19 $5.22 $4.18 66,244
2018-10-09 $5.40 $5.47 $5.35 $5.40 $4.32 66,804
2018-10-08 $5.48 $5.55 $5.47 $5.54 $4.43 40,415
2018-10-05 $5.33 $5.37 $5.25 $5.32 $4.26 51,613
2018-10-04 $5.18 $5.23 $5.07 $5.09 $4.07 417,145
2018-10-03 $5.33 $5.37 $5.27 $5.30 $4.24 100,918
2018-10-02 $6.09 $6.12 $6.06 $6.09 $4.87 27,839
2018-10-01 $6.05 $6.05 $5.95 $6.01 $4.81 26,419
2018-09-28 $6.01 $6.05 $6.01 $6.03 $4.83 18,293
2018-09-27 $5.99 $6.06 $5.99 $6.03 $4.83 16,930
2018-09-26 $6.08 $6.15 $6.06 $6.15 $4.92 28,877
2018-09-25 $6.18 $6.18 $6.13 $6.18 $4.95 25,708
2018-09-24 $6.03 $6.07 $5.96 $6.01 $4.81 13,957
2018-09-21 $5.96 $6.05 $5.96 $6.03 $4.83 20,597
2018-09-20 $5.92 $6.00 $5.92 $5.98 $4.79 36,988
2018-09-19 $5.76 $5.87 $5.76 $5.84 $4.67 134,238
2018-09-18 $5.74 $5.75 $5.69 $5.71 $4.57 35,270
2018-09-17 $5.59 $5.63 $5.55 $5.59 $4.47 84,197
2018-09-14 $5.56 $5.60 $5.50 $5.60 $4.48 93,786
2018-09-13 $5.61 $5.61 $5.51 $5.53 $4.43 34,802
2018-09-12 $5.51 $5.64 $5.51 $5.63 $4.51 47,230
2018-09-11 $5.66 $5.72 $5.57 $5.72 $4.58 120,137
2018-09-10 $5.68 $5.74 $5.62 $5.72 $4.58 46,320
2018-09-07 $5.53 $5.55 $5.45 $5.51 $4.41 55,499
2018-09-06 $5.71 $5.71 $5.57 $5.59 $4.47 20,119
2018-09-05 $5.47 $5.53 $5.44 $5.52 $4.42 56,648
2018-09-04 $5.49 $5.52 $5.45 $5.49 $4.39 14,978
2018-08-31 $5.62 $5.64 $5.56 $5.57 $4.46 49,843
2018-08-30 $5.64 $5.68 $5.60 $5.65 $4.52 37,751
2018-08-29 $5.74 $5.78 $5.72 $5.78 $4.63 67,080
2018-08-28 $5.76 $5.80 $5.72 $5.75 $4.60 47,582
2018-08-27 $5.65 $5.73 $5.65 $5.71 $4.57 80,252
2018-08-24 $5.65 $5.68 $5.63 $5.66 $4.53 27,649
2018-08-23 $5.59 $5.61 $5.53 $5.57 $4.46 24,775
2018-08-22 $5.62 $5.63 $5.50 $5.62 $4.50 24,731
2018-08-21 $5.48 $5.53 $5.43 $5.50 $4.40 56,310
2018-08-20 $5.44 $5.47 $5.42 $5.46 $4.37 36,787
2018-08-17 $5.32 $5.39 $5.29 $5.34 $4.27 31,312
2018-08-16 $5.40 $5.51 $5.40 $5.46 $4.37 46,107
2018-08-15 $5.41 $5.42 $5.30 $5.38 $4.31 70,975
2018-08-14 $5.66 $5.68 $5.57 $5.67 $4.54 56,533
2018-08-13 $5.66 $5.69 $5.58 $5.63 $4.51 37,229
2018-08-10 $5.61 $5.73 $5.61 $5.71 $4.57 34,529
2018-08-09 $5.89 $5.96 $5.84 $5.94 $4.75 59,524
2018-08-08 $5.78 $5.83 $5.72 $5.83 $4.67 27,015
2018-08-07 $5.77 $5.83 $5.72 $5.75 $4.60 49,242
2018-08-06 $5.59 $5.65 $5.55 $5.63 $4.51 21,458
2018-08-03 $5.60 $5.68 $5.58 $5.68 $4.55 47,166
2018-08-02 $5.55 $5.57 $5.50 $5.53 $4.43 42,464
2018-08-01 $5.66 $5.68 $5.61 $5.62 $4.50 20,454
2018-07-31 $5.77 $5.78 $5.70 $5.73 $4.59 79,681
2018-07-30 $5.80 $5.80 $5.71 $5.74 $4.59 30,341
2018-07-27 $5.77 $5.81 $5.74 $5.78 $4.63 47,588
2018-07-26 $5.78 $5.78 $5.71 $5.74 $4.59 15,891
2018-07-25 $5.76 $5.86 $5.69 $5.81 $4.65 44,312
2018-07-24 $5.85 $5.92 $5.76 $5.81 $4.65 47,754
2018-07-23 $5.69 $5.69 $5.60 $5.66 $4.53 14,227
2018-07-20 $5.63 $5.63 $5.56 $5.60 $4.48 20,165
2018-07-19 $5.72 $5.75 $5.64 $5.67 $4.54 54,526
2018-07-18 $5.83 $5.87 $5.80 $5.85 $4.68 45,505
2018-07-17 $5.90 $6.02 $5.90 $5.99 $4.79 51,745
2018-07-16 $5.86 $5.86 $5.80 $5.82 $4.66 17,274
2018-07-13 $5.81 $5.84 $5.75 $5.82 $4.66 15,916
2018-07-12 $5.86 $5.90 $5.81 $5.85 $4.68 19,116
2018-07-11 $5.84 $5.89 $5.76 $5.79 $4.63 37,821
2018-07-10 $6.04 $6.04 $5.95 $6.00 $4.80 90,235
2018-07-09 $5.95 $6.01 $5.95 $6.01 $4.81 22,994
2018-07-06 $5.88 $5.95 $5.88 $5.94 $4.75 32,021
2018-07-05 $5.98 $6.03 $5.96 $5.99 $4.79 17,362
2018-07-03 $5.94 $6.03 $5.90 $5.94 $4.75 10,274
2018-07-02 $5.94 $5.94 $5.83 $5.85 $4.68 42,115
2018-06-29 $6.05 $6.06 $5.98 $6.01 $4.81 21,520
2018-06-28 $6.02 $6.07 $6.00 $6.06 $4.85 35,172
2018-06-27 $6.19 $6.19 $6.08 $6.11 $4.89 39,906
2018-06-26 $6.12 $6.20 $6.10 $6.18 $4.95 28,103
2018-06-25 $6.20 $6.25 $6.17 $6.22 $4.98 18,473
2018-06-22 $6.40 $6.40 $6.32 $6.40 $5.12 17,930
2018-06-21 $6.39 $6.43 $6.35 $6.38 $5.11 11,000
2018-06-20 $6.47 $6.51 $6.46 $6.49 $5.19 31,395
2018-06-19 $6.44 $6.47 $6.37 $6.47 $5.18 62,929
2018-06-18 $6.51 $6.62 $6.51 $6.60 $5.28 43,344
2018-06-15 $6.63 $6.69 $6.62 $6.66 $5.33 87,901
2018-06-14 $6.60 $6.63 $6.57 $6.58 $5.27 12,889
2018-06-13 $6.69 $6.75 $6.63 $6.66 $5.33 25,680
2018-06-12 $6.67 $6.69 $6.63 $6.66 $5.33 72,780
2018-06-11 $6.76 $6.80 $6.71 $6.71 $5.37 42,884
2018-06-08 $6.65 $6.72 $6.60 $6.67 $5.34 119,677
2018-06-07 $6.64 $6.74 $6.61 $6.66 $5.33 85,695
2018-06-06 $6.62 $6.68 $6.59 $6.65 $5.32 50,011
2018-06-05 $6.53 $6.58 $6.46 $6.58 $5.27 14,720
2018-06-04 $6.41 $6.47 $6.40 $6.46 $5.17 51,410
2018-06-01 $6.39 $6.41 $6.33 $6.37 $5.10 23,558
2018-05-31 $6.33 $6.34 $6.21 $6.26 $5.01 25,297
2018-05-30 $6.28 $6.38 $6.23 $6.38 $5.11 39,287
2018-05-29 $6.22 $6.34 $6.20 $6.20 $4.96 30,135
2018-05-25 $6.13 $6.14 $6.04 $6.08 $4.87 19,485
2018-05-24 $6.20 $6.21 $6.13 $6.18 $4.95 22,428
2018-05-23 $6.20 $6.26 $6.17 $6.23 $4.99 22,334
2018-05-22 $6.47 $6.48 $6.37 $6.39 $5.11 51,143
2018-05-21 $6.25 $6.43 $6.25 $6.32 $5.06 19,790
2018-05-18 $6.24 $6.36 $6.24 $6.32 $5.06 7,323
2018-05-17 $6.44 $6.50 $6.37 $6.38 $5.11 39,424
2018-05-16 $6.28 $6.40 $6.28 $6.40 $5.12 19,344
2018-05-15 $5.89 $5.95 $5.85 $5.95 $4.76 25,807
2018-05-14 $5.96 $6.01 $5.87 $5.92 $4.74 74,024
2018-05-11 $6.03 $6.07 $6.00 $6.03 $4.83 38,009
2018-05-10 $6.04 $6.15 $6.04 $6.11 $4.89 11,813
2018-05-09 $5.98 $6.08 $5.98 $6.04 $4.83 19,469
2018-05-08 $5.99 $5.99 $5.93 $5.99 $4.79 40,407
2018-05-07 $6.23 $6.29 $6.13 $6.19 $4.78 22,018
2018-05-04 $6.26 $6.48 $6.23 $6.48 $5.00 304,840
2018-05-03 $6.25 $6.34 $6.19 $6.25 $4.82 25,191
2018-05-02 $6.23 $6.25 $6.17 $6.22 $4.80 18,965
2018-05-01 $6.29 $6.29 $6.12 $6.14 $4.74 25,482
2018-04-30 $6.23 $6.28 $6.20 $6.26 $4.83 19,088
2018-04-27 $6.34 $6.39 $6.25 $6.26 $4.83 39,331
2018-04-26 $6.50 $6.59 $6.42 $6.46 $4.98 40,950
2018-04-25 $6.38 $6.49 $6.36 $6.48 $5.00 26,261
2018-04-24 $6.36 $6.40 $6.34 $6.37 $4.91 27,389
2018-04-23 $6.48 $6.49 $6.37 $6.44 $4.97 38,044
2018-04-20 $6.82 $6.89 $6.75 $6.83 $5.27 73,459
2018-04-19 $6.95 $6.96 $6.80 $6.86 $5.29 46,874
2018-04-18 $6.95 $7.05 $6.93 $6.98 $5.38 61,968
2018-04-17 $6.61 $6.81 $6.61 $6.81 $5.25 161,013
2018-04-16 $6.72 $6.78 $6.71 $6.73 $5.19 62,270
2018-04-13 $6.64 $6.64 $6.55 $6.61 $5.10 40,666
2018-04-12 $6.38 $6.50 $6.38 $6.45 $4.98 30,458
2018-04-11 $6.30 $6.40 $6.30 $6.36 $4.91 16,439
2018-04-10 $6.19 $6.27 $6.16 $6.19 $4.78 20,116
2018-04-09 $6.22 $6.24 $6.18 $6.21 $4.79 116,619
2018-04-06 $5.82 $5.87 $5.77 $5.84 $4.51 1,099,785
2018-04-05 $5.99 $6.02 $5.96 $6.02 $4.64 106,007
2018-04-04 $5.80 $5.92 $5.80 $5.89 $4.54 67,550
2018-04-03 $6.00 $6.03 $5.90 $5.93 $4.57 577,705
2018-04-02 $5.95 $5.95 $5.81 $5.85 $4.51 51,059
2018-03-29 $5.95 $5.97 $5.89 $5.95 $4.59 15,781
2018-03-28 $5.93 $5.93 $5.80 $5.88 $4.54 304,064
2018-03-27 $6.05 $6.12 $5.88 $5.95 $4.59 117,462
2018-03-26 $6.02 $6.04 $5.95 $6.01 $4.64 22,401
2018-03-23 $6.00 $6.02 $5.92 $5.96 $4.60 38,794
2018-03-22 $5.95 $5.95 $5.84 $5.86 $4.52 153,864
2018-03-21 $5.97 $6.12 $5.95 $6.08 $4.69 5,233,643
2018-03-20 $6.12 $6.12 $6.04 $6.04 $4.66 1,120,233
2018-03-19 $6.21 $6.25 $6.10 $6.14 $4.74 66,480
2018-03-16 $6.26 $6.34 $6.25 $6.29 $4.85 43,446
2018-03-15 $6.42 $6.45 $6.35 $6.37 $4.91 31,102
2018-03-14 $6.52 $6.52 $6.45 $6.46 $4.98 19,671
2018-03-13 $6.60 $6.60 $6.46 $6.46 $4.98 38,939
2018-03-12 $6.64 $6.69 $6.56 $6.65 $5.13 26,280
2018-03-09 $6.66 $6.77 $6.66 $6.74 $5.20 17,950
2018-03-08 $6.62 $6.62 $6.55 $6.58 $5.08 13,882
2018-03-07 $6.81 $6.81 $6.62 $6.70 $5.17 22,340
2018-03-06 $6.81 $6.86 $6.76 $6.86 $5.29 59,782
2018-03-05 $6.65 $6.70 $6.58 $6.70 $5.17 17,161
2018-03-02 $6.70 $6.87 $6.70 $6.84 $5.28 19,744
2018-03-01 $6.67 $6.75 $6.62 $6.74 $5.20 62,849
2018-02-28 $6.88 $6.89 $6.73 $6.77 $5.22 31,695
2018-02-27 $7.03 $7.04 $6.91 $6.94 $5.35 136,003
2018-02-26 $7.22 $7.23 $7.15 $7.23 $5.58 120,655
2018-02-23 $7.16 $7.22 $7.16 $7.20 $5.55 406,251
2018-02-22 $7.23 $7.26 $7.14 $7.20 $5.55 21,742
2018-02-21 $7.18 $7.25 $7.11 $7.11 $5.48 27,904
2018-02-20 $7.22 $7.22 $7.15 $7.22 $5.57 90,674
2018-02-16 $7.38 $7.59 $7.37 $7.59 $5.86 26,507
2018-02-15 $7.38 $7.38 $7.25 $7.35 $5.67 17,276
2018-02-14 $7.03 $7.30 $7.03 $7.30 $5.63 15,935
2018-02-13 $7.01 $7.10 $7.01 $7.07 $5.45 28,622
2018-02-12 $7.01 $7.08 $6.99 $7.08 $5.46 133,822
2018-02-09 $6.88 $6.95 $6.76 $6.86 $5.29 137,600
2018-02-08 $6.97 $6.97 $6.80 $6.82 $5.26 25,222
2018-02-07 $7.14 $7.14 $7.00 $7.01 $5.41 62,353
2018-02-06 $7.02 $7.27 $6.99 $7.27 $5.61 150,524
2018-02-05 $7.23 $7.35 $7.13 $7.17 $5.53 1,835,665
2018-02-02 $7.33 $7.33 $7.12 $7.13 $5.50 49,031
2018-02-01 $7.32 $7.48 $7.32 $7.46 $5.76 1,688,734
2018-01-31 $7.32 $7.35 $7.22 $7.26 $5.60 121,063
2018-01-30 $7.38 $7.38 $7.20 $7.20 $5.55 28,690
2018-01-29 $7.48 $7.51 $7.45 $7.49 $5.78 19,582
2018-01-26 $7.39 $7.48 $7.38 $7.48 $5.77 158,621
2018-01-25 $7.55 $7.55 $7.39 $7.39 $5.70 23,943
2018-01-24 $7.51 $7.54 $7.43 $7.49 $5.78 19,488
2018-01-23 $7.50 $7.54 $7.39 $7.48 $5.77 100,366
2018-01-22 $7.75 $7.75 $7.70 $7.75 $5.98 11,267
2018-01-19 $7.77 $7.79 $7.71 $7.79 $6.01 21,422
2018-01-18 $7.66 $7.67 $7.60 $7.61 $5.87 32,493
2018-01-17 $7.68 $7.85 $7.68 $7.83 $6.04 37,662
2018-01-16 $7.67 $7.70 $7.60 $7.60 $5.86 37,598
2018-01-12 $7.73 $7.79 $7.72 $7.76 $5.99 101,773
2018-01-11 $7.68 $7.79 $7.68 $7.77 $5.99 25,653
2018-01-10 $7.68 $7.72 $7.66 $7.70 $5.94 57,770
2018-01-09 $7.66 $7.66 $7.55 $7.60 $5.86 31,779
2018-01-08 $7.51 $7.52 $7.44 $7.44 $5.74 50,996
2018-01-05 $7.53 $7.54 $7.48 $7.54 $5.82 20,767
2018-01-04 $7.56 $7.61 $7.53 $7.57 $5.84 32,775
2018-01-03 $7.59 $7.59 $7.50 $7.56 $5.83 38,278
2018-01-02 $7.59 $7.74 $7.59 $7.72 $5.96 24,038
2017-12-29 $7.64 $7.64 $7.57 $7.60 $5.86 30,171
2017-12-28 $7.54 $7.65 $7.54 $7.62 $5.88 51,457
2017-12-27 $7.41 $7.50 $7.41 $7.48 $5.77 22,483
2017-12-26 $7.26 $7.40 $7.26 $7.38 $5.69 8,393
2017-12-22 $7.35 $7.39 $7.30 $7.33 $5.65 32,934
2017-12-21 $7.18 $7.30 $7.17 $7.30 $5.63 36,291
2017-12-20 $7.00 $7.05 $6.96 $7.05 $5.44 24,678
2017-12-19 $6.94 $6.97 $6.89 $6.95 $5.36 28,111
2017-12-18 $6.82 $6.89 $6.82 $6.87 $5.30 263,383
2017-12-15 $6.83 $6.87 $6.70 $6.75 $5.21 128,176
2017-12-14 $6.84 $6.91 $6.75 $6.77 $5.22 19,237
2017-12-13 $6.76 $6.76 $6.66 $6.75 $5.21 21,571
2017-12-12 $6.61 $6.70 $6.60 $6.66 $5.14 11,074
2017-12-11 $6.57 $6.63 $6.56 $6.62 $5.11 67,129
2017-12-08 $6.47 $6.50 $6.42 $6.44 $4.97 35,533
2017-12-07 $6.51 $6.52 $6.44 $6.44 $4.97 28,882
2017-12-06 $6.48 $6.54 $6.46 $6.51 $5.02 22,615
2017-12-05 $6.58 $6.66 $6.58 $6.59 $5.08 22,563
2017-12-04 $6.75 $6.80 $6.73 $6.74 $5.20 29,998
2017-12-01 $6.83 $6.83 $6.68 $6.75 $5.21 92,039
2017-11-30 $6.85 $6.88 $6.77 $6.81 $5.25 28,855
2017-11-29 $7.27 $7.27 $7.12 $7.14 $5.51 11,122
2017-11-28 $7.22 $7.29 $7.20 $7.29 $5.62 14,310
2017-11-27 $7.45 $7.45 $7.36 $7.40 $5.71 17,980
2017-11-24 $7.59 $7.61 $7.57 $7.60 $5.86 3,996
2017-11-22 $7.41 $7.51 $7.40 $7.48 $5.77 27,838
2017-11-21 $7.27 $7.29 $7.26 $7.28 $5.62 9,598
2017-11-20 $7.15 $7.17 $7.12 $7.17 $5.53 69,853
2017-11-17 $7.24 $7.27 $7.22 $7.26 $5.60 17,728
2017-11-16 $7.33 $7.34 $7.27 $7.30 $5.63 19,129
2017-11-15 $7.21 $7.26 $7.19 $7.24 $5.59 26,292
2017-11-14 $7.34 $7.34 $7.21 $7.25 $5.59 39,032
2017-11-13 $7.37 $7.47 $7.37 $7.45 $5.75 16,171
2017-11-10 $7.55 $7.55 $7.47 $7.50 $5.79 10,357
2017-11-09 $7.51 $7.55 $7.42 $7.48 $5.77 29,834
2017-11-08 $7.78 $7.80 $7.76 $7.80 $6.02 11,900
2017-11-07 $7.83 $7.84 $7.78 $7.81 $6.03 44,753
2017-11-06 $7.84 $7.90 $7.83 $7.90 $6.09 15,796
2017-11-03 $7.83 $7.88 $7.77 $7.88 $6.08 120,827
2017-11-02 $7.86 $7.92 $7.84 $7.92 $6.11 35,760
2017-11-01 $7.85 $7.87 $7.80 $7.86 $6.06 11,583
2017-10-31 $7.74 $7.75 $7.69 $7.74 $5.97 30,063
2017-10-30 $7.77 $7.83 $7.76 $7.78 $6.00 25,801
2017-10-27 $7.65 $7.82 $7.65 $7.78 $6.00 52,345
2017-10-26 $7.72 $7.73 $7.68 $7.69 $5.93 27,236
2017-10-25 $7.82 $7.82 $7.73 $7.80 $6.02 28,619
2017-10-24 $7.63 $7.75 $7.63 $7.74 $5.97 37,236
2017-10-23 $7.60 $7.60 $7.48 $7.54 $5.82 12,219
2017-10-20 $7.60 $7.60 $7.52 $7.53 $5.81 286,006
2017-10-19 $7.56 $7.64 $7.56 $7.63 $5.89 269,972
2017-10-18 $7.59 $7.62 $7.56 $7.62 $5.88 273,347
2017-10-17 $7.70 $7.70 $7.64 $7.66 $5.91 49,785
2017-10-16 $7.90 $7.93 $7.83 $7.91 $6.10 35,913
2017-10-13 $7.78 $7.84 $7.78 $7.79 $6.01 30,274
2017-10-12 $7.67 $7.76 $7.66 $7.72 $5.96 15,824
2017-10-11 $7.55 $7.59 $7.55 $7.56 $5.83 29,385
2017-10-10 $7.54 $7.62 $7.53 $7.62 $5.88 24,991
2017-10-09 $7.53 $7.58 $7.53 $7.54 $5.82 38,974
2017-10-06 $7.50 $7.60 $7.46 $7.58 $5.85 119,901
2017-10-05 $7.50 $7.52 $7.44 $7.45 $5.75 406,945
2017-10-04 $7.47 $7.48 $7.40 $7.43 $5.73 200,096
2017-10-03 $7.46 $7.46 $7.43 $7.46 $5.76 47,263
2017-10-02 $7.23 $7.32 $7.23 $7.27 $5.61 47,537
2017-09-29 $7.25 $7.30 $7.23 $7.30 $5.63 19,100
2017-09-28 $7.30 $7.35 $7.26 $7.35 $5.67 14,006
2017-09-27 $7.30 $7.35 $7.28 $7.33 $5.65 12,254
2017-09-26 $7.23 $7.27 $7.20 $7.25 $5.59 30,350
2017-09-25 $7.33 $7.33 $7.26 $7.29 $5.62 36,879
2017-09-22 $7.41 $7.44 $7.35 $7.39 $5.70 14,773
2017-09-21 $7.47 $7.58 $7.47 $7.53 $5.81 47,302
2017-09-20 $7.50 $7.51 $7.41 $7.48 $5.77 36,858
2017-09-19 $7.40 $7.47 $7.39 $7.47 $5.76 41,811
2017-09-18 $7.36 $7.39 $7.35 $7.35 $5.67 10,879
2017-09-15 $7.37 $7.37 $7.28 $7.29 $5.62 75,161
2017-09-14 $7.31 $7.39 $7.29 $7.38 $5.69 22,175
2017-09-13 $7.33 $7.36 $7.30 $7.33 $5.65 1,102,622
2017-09-12 $7.41 $7.44 $7.36 $7.39 $5.70 523,519
2017-09-11 $7.31 $7.38 $7.30 $7.31 $5.64 19,326
2017-09-08 $7.37 $7.37 $7.21 $7.26 $5.60 58,861
2017-09-07 $7.39 $7.42 $7.36 $7.42 $5.72 9,353
2017-09-06 $7.28 $7.31 $7.25 $7.30 $5.63 14,840
2017-09-05 $7.24 $7.29 $7.20 $7.21 $5.56 51,406
2017-09-01 $7.24 $7.30 $7.24 $7.25 $5.59 131,032
2017-08-31 $7.09 $7.16 $7.08 $7.16 $5.52 9,317
2017-08-30 $7.00 $7.04 $6.98 $6.98 $5.38 124,245
2017-08-29 $6.89 $6.99 $6.89 $6.99 $5.39 13,849
2017-08-28 $6.92 $6.94 $6.91 $6.92 $5.34 7,254
2017-08-25 $6.98 $7.00 $6.94 $7.00 $5.40 24,720
2017-08-24 $6.90 $6.91 $6.84 $6.89 $5.32 9,834
2017-08-23 $6.81 $6.88 $6.81 $6.88 $5.31 22,281
2017-08-22 $6.63 $6.67 $6.63 $6.66 $5.14 43,660
2017-08-21 $6.48 $6.48 $6.40 $6.40 $4.94 38,703
2017-08-18 $6.49 $6.49 $6.45 $6.47 $4.99 14,079
2017-08-17 $6.50 $6.51 $6.35 $6.38 $4.92 194,756
2017-08-16 $6.55 $6.62 $6.54 $6.62 $5.11 244,150
2017-08-15 $6.42 $6.47 $6.38 $6.43 $4.96 242,244
2017-08-14 $6.38 $6.42 $6.37 $6.37 $4.91 4,898
2017-08-11 $6.33 $6.43 $6.33 $6.43 $4.96 19,600
2017-08-10 $6.45 $6.45 $6.36 $6.37 $4.91 11,591
2017-08-09 $6.42 $6.48 $6.41 $6.45 $4.98 18,017
2017-08-08 $6.53 $6.55 $6.49 $6.49 $5.01 177,572
2017-08-07 $6.38 $6.46 $6.38 $6.43 $4.96 164,389
2017-08-04 $6.29 $6.31 $6.19 $6.26 $4.83 11,233
2017-08-03 $6.31 $6.32 $6.21 $6.22 $4.80 87,092
2017-08-02 $6.31 $6.33 $6.31 $6.31 $4.87 14,760
2017-08-01 $6.33 $6.33 $6.25 $6.27 $4.84 16,670
2017-07-31 $6.47 $6.47 $6.40 $6.46 $4.98 14,365
2017-07-28 $6.44 $6.51 $6.44 $6.48 $5.00 5,139
2017-07-27 $6.58 $6.58 $6.50 $6.50 $5.01 5,706
2017-07-26 $6.51 $6.58 $6.50 $6.57 $5.07 49,437
2017-07-25 $6.41 $6.44 $6.40 $6.44 $4.97 16,798
2017-07-24 $6.55 $6.61 $6.55 $6.56 $5.06 25,458
2017-07-21 $6.50 $6.52 $6.45 $6.49 $5.01 11,605
2017-07-20 $6.57 $6.57 $6.51 $6.52 $5.03 24,523
2017-07-19 $6.54 $6.57 $6.51 $6.57 $5.07 11,505
2017-07-18 $6.41 $6.44 $6.40 $6.43 $4.96 11,072
2017-07-17 $6.37 $6.49 $6.37 $6.46 $4.98 111,641
2017-07-14 $6.34 $6.38 $6.32 $6.38 $4.92 34,244
2017-07-13 $6.11 $6.18 $6.11 $6.15 $4.75 29,791
2017-07-12 $6.03 $6.05 $6.02 $6.05 $4.67 16,905
2017-07-11 $6.00 $6.09 $6.00 $6.09 $4.70 16,532
2017-07-10 $5.88 $5.94 $5.87 $5.94 $4.58 18,816
2017-07-07 $5.78 $5.85 $5.78 $5.85 $4.51 6,908
2017-07-06 $5.78 $5.88 $5.77 $5.77 $4.45 18,295
2017-07-05 $5.77 $5.77 $5.73 $5.73 $4.42 26,125
2017-07-03 $5.72 $5.80 $5.72 $5.80 $4.47 25,907
2017-06-30 $5.50 $5.53 $5.50 $5.53 $4.27 13,331
2017-06-29 $5.53 $5.53 $5.46 $5.47 $4.22 26,065
2017-06-28 $5.49 $5.55 $5.44 $5.55 $4.28 31,678
2017-06-27 $5.39 $5.44 $5.36 $5.41 $4.17 39,800
2017-06-26 $5.33 $5.33 $5.24 $5.26 $4.06 39,400
2017-06-23 $5.33 $5.40 $5.33 $5.40 $4.17 155,100
2017-06-22 $5.31 $5.31 $5.27 $5.29 $4.08 24,200
2017-06-21 $5.28 $5.28 $5.23 $5.23 $4.03 8,400
2017-06-20 $5.28 $5.31 $5.21 $5.21 $4.02 28,300
2017-06-19 $5.32 $5.33 $5.27 $5.29 $4.08 38,600
2017-06-16 $5.19 $5.19 $5.11 $5.15 $3.97 45,400
2017-06-15 $5.19 $5.20 $5.12 $5.15 $3.97 47,400
2017-06-14 $5.44 $5.44 $5.30 $5.32 $4.10 26,244
2017-06-13 $5.41 $5.46 $5.41 $5.44 $4.20 37,910
2017-06-12 $5.46 $5.46 $5.41 $5.42 $4.18 10,637
2017-06-09 $5.44 $5.51 $5.43 $5.50 $4.24 70,899
2017-06-08 $5.42 $5.43 $5.33 $5.43 $4.19 18,735
2017-06-07 $5.40 $5.48 $5.35 $5.39 $4.16 42,078
2017-06-06 $5.29 $5.37 $5.29 $5.33 $4.11 35,005
2017-06-05 $5.35 $5.37 $5.31 $5.35 $4.13 31,330
2017-06-02 $5.39 $5.40 $5.36 $5.40 $4.17 8,435
2017-06-01 $5.40 $5.42 $5.39 $5.41 $4.17 21,428
2017-05-31 $5.44 $5.44 $5.33 $5.42 $4.18 39,616
2017-05-30 $5.63 $5.64 $5.61 $5.64 $4.35 19,390
2017-05-26 $5.66 $5.69 $5.65 $5.68 $4.38 35,802
2017-05-25 $5.67 $5.71 $5.60 $5.64 $4.35 17,994
2017-05-24 $5.65 $5.68 $5.65 $5.68 $4.38 53,137
2017-05-23 $5.73 $5.75 $5.70 $5.74 $4.43 48,661
2017-05-22 $5.67 $5.72 $5.67 $5.72 $4.41 241,122
2017-05-19 $5.61 $5.72 $5.61 $5.72 $4.41 7,165
2017-05-18 $5.41 $5.46 $5.40 $5.43 $4.19 45,306
2017-05-17 $5.70 $5.77 $5.70 $5.73 $4.42 28,256
2017-05-16 $5.68 $5.77 $5.68 $5.77 $4.45 62,887
2017-05-15 $5.65 $5.68 $5.61 $5.64 $4.35 47,730
2017-05-12 $5.50 $5.56 $5.50 $5.54 $4.27 42,614
2017-05-11 $5.45 $5.49 $5.42 $5.43 $4.19 153,548
2017-05-10 $5.38 $5.40 $5.36 $5.39 $4.16 24,094
2017-05-09 $5.36 $5.36 $5.29 $5.32 $4.10 26,575
2017-05-08 $5.34 $5.38 $5.32 $5.33 $4.11 313,436
2017-05-05 $5.28 $5.48 $5.28 $5.48 $4.23 340,241
2017-05-04 $5.30 $5.31 $5.25 $5.30 $4.09 96,541
2017-05-03 $5.42 $5.47 $5.37 $5.42 $4.18 28,807
2017-05-02 $5.53 $5.61 $5.53 $5.60 $4.21 18,828
2017-05-01 $5.76 $5.76 $5.58 $5.63 $4.23 22,406
2017-04-28 $5.70 $5.70 $5.62 $5.64 $4.24 40,382
2017-04-27 $6.06 $6.06 $5.90 $5.94 $4.46 37,915
2017-04-26 $6.12 $6.19 $6.12 $6.15 $4.62 16,508
2017-04-25 $6.13 $6.21 $6.13 $6.20 $4.66 40,428
2017-04-24 $6.00 $6.03 $5.98 $6.02 $4.52 15,253
2017-04-21 $5.73 $5.80 $5.73 $5.74 $4.31 81,405
2017-04-20 $5.67 $5.70 $5.66 $5.68 $4.27 20,349
2017-04-19 $5.77 $5.77 $5.66 $5.69 $4.27 25,207
2017-04-18 $5.75 $5.78 $5.73 $5.77 $4.34 39,645
2017-04-17 $5.69 $5.85 $5.69 $5.74 $4.31 42,819
2017-04-13 $5.83 $5.83 $5.68 $5.68 $4.27 11,471
2017-04-12 $5.92 $5.92 $5.75 $5.80 $4.36 62,912
2017-04-11 $5.94 $5.95 $5.86 $5.94 $4.46 16,418
2017-04-10 $5.76 $5.87 $5.74 $5.85 $4.40 25,369
2017-04-07 $5.78 $5.79 $5.74 $5.74 $4.31 6,543
2017-04-06 $5.86 $5.89 $5.80 $5.80 $4.36 19,840
2017-04-05 $5.96 $5.98 $5.88 $5.88 $4.42 96,802
2017-04-04 $5.78 $5.84 $5.76 $5.82 $4.37 11,309
2017-04-03 $5.80 $5.87 $5.80 $5.83 $4.38 4,000
2017-03-31 $5.79 $5.84 $5.77 $5.82 $4.37 17,600
2017-03-30 $5.79 $5.89 $5.78 $5.81 $4.37 7,800
2017-03-29 $5.75 $5.81 $5.73 $5.80 $4.36 25,700
2017-03-28 $5.69 $5.77 $5.69 $5.74 $4.31 13,100
2017-03-27 $5.73 $5.73 $5.65 $5.73 $4.30 19,500
2017-03-24 $5.93 $5.96 $5.90 $5.90 $4.43 22,900
2017-03-23 $5.94 $5.95 $5.90 $5.92 $4.45 17,000
2017-03-22 $5.92 $5.95 $5.89 $5.91 $4.44 55,100
2017-03-21 $6.03 $6.03 $5.89 $5.89 $4.43 24,200
2017-03-20 $6.03 $6.15 $6.03 $6.10 $4.58 82,600
2017-03-17 $6.23 $6.26 $6.19 $6.22 $4.67 41,100
2017-03-16 $6.08 $6.10 $6.00 $6.04 $4.54 47,700
2017-03-15 $5.83 $5.92 $5.80 $5.92 $4.45 28,900
2017-03-14 $5.80 $5.85 $5.79 $5.80 $4.36 37,200
2017-03-13 $5.91 $5.93 $5.89 $5.89 $4.43 35,800
2017-03-10 $5.86 $5.88 $5.83 $5.86 $4.40 18,100
2017-03-09 $5.79 $5.81 $5.72 $5.75 $4.32 24,800
2017-03-08 $5.97 $5.97 $5.81 $5.81 $4.37 77,400
2017-03-07 $5.82 $5.83 $5.73 $5.74 $4.31 35,100
2017-03-06 $5.74 $5.76 $5.71 $5.75 $4.32 38,300
2017-03-03 $5.68 $5.74 $5.68 $5.74 $4.31 50,200
2017-03-02 $5.77 $5.78 $5.67 $5.67 $4.26 16,900
2017-03-01 $5.73 $5.85 $5.72 $5.78 $4.34 29,700
2017-02-28 $5.55 $5.65 $5.55 $5.63 $4.23 37,600
2017-02-27 $5.58 $5.58 $5.53 $5.54 $4.16 43,200
2017-02-24 $5.49 $5.55 $5.46 $5.53 $4.15 23,800
2017-02-23 $5.78 $5.78 $5.69 $5.69 $4.27 78,700
2017-02-22 $5.77 $5.79 $5.71 $5.73 $4.30 269,600
2017-02-21 $5.88 $5.89 $5.78 $5.84 $4.39 1,057,300
2017-02-17 $5.77 $5.81 $5.77 $5.81 $4.37 32,300
2017-02-16 $5.83 $5.84 $5.79 $5.82 $4.37 493,700
2017-02-15 $5.80 $5.84 $5.76 $5.79 $4.35 1,019,100
2017-02-14 $5.87 $5.92 $5.84 $5.89 $4.43 10,100
2017-02-13 $5.87 $5.97 $5.87 $5.94 $4.46 634,500
2017-02-10 $5.72 $5.75 $5.71 $5.73 $4.30 61,400
2017-02-09 $5.67 $5.69 $5.65 $5.67 $4.26 48,100
2017-02-08 $5.63 $5.74 $5.63 $5.71 $4.29 26,000
2017-02-07 $5.79 $5.83 $5.79 $5.80 $4.36 26,000
2017-02-06 $5.76 $5.76 $5.73 $5.76 $4.33 10,300
2017-02-03 $5.77 $5.80 $5.75 $5.77 $4.34 95,800
2017-02-02 $5.76 $5.78 $5.73 $5.73 $4.30 13,600
2017-02-01 $5.74 $5.76 $5.72 $5.75 $4.32 254,434
2017-01-31 $5.62 $5.66 $5.61 $5.64 $4.24 2,159,154
2017-01-30 $5.72 $5.74 $5.67 $5.68 $4.27 470,783
2017-01-27 $5.85 $5.87 $5.84 $5.86 $4.40 14,078
2017-01-26 $5.85 $5.92 $5.81 $5.83 $4.38 281,190
2017-01-25 $5.74 $5.78 $5.74 $5.77 $4.34 1,376,691
2017-01-24 $5.70 $5.84 $5.70 $5.79 $4.35 148,163
2017-01-23 $5.36 $5.38 $5.33 $5.38 $4.04 15,136
2017-01-20 $5.29 $5.29 $5.25 $5.29 $3.97 21,384
2017-01-19 $5.22 $5.24 $5.20 $5.23 $3.93 26,123
2017-01-18 $5.07 $5.13 $5.06 $5.06 $3.80 24,724
2017-01-17 $5.05 $5.05 $5.00 $5.01 $3.76 24,264
2017-01-13 $5.08 $5.08 $5.02 $5.05 $3.79 25,721
2017-01-12 $5.12 $5.13 $5.09 $5.12 $3.85 26,293
2017-01-11 $4.92 $5.01 $4.90 $5.00 $3.75 36,683
2017-01-10 $4.90 $4.90 $4.87 $4.90 $3.68 21,458
2017-01-09 $4.80 $4.86 $4.80 $4.84 $3.64 21,719
2017-01-06 $4.81 $4.84 $4.79 $4.79 $3.60 23,937
2017-01-05 $4.80 $4.87 $4.78 $4.87 $3.66 30,692
2017-01-04 $4.73 $4.77 $4.71 $4.75 $3.57 19,373
2017-01-03 $4.74 $4.75 $4.71 $4.73 $3.55 20,103
2016-12-30 $4.75 $4.76 $4.70 $4.72 $3.55 50,335
2016-12-29 $4.71 $4.72 $4.68 $4.69 $3.52 96,392
2016-12-28 $4.73 $4.74 $4.72 $4.73 $3.55 67,287
2016-12-27 $4.67 $4.67 $4.65 $4.66 $3.50 25,783
2016-12-23 $4.55 $4.68 $4.55 $4.64 $3.49 13,569
2016-12-22 $4.68 $4.70 $4.65 $4.65 $3.49 43,793
2016-12-21 $4.73 $4.75 $4.72 $4.72 $3.55 35,077
2016-12-20 $4.68 $4.75 $4.68 $4.73 $3.55 42,724
2016-12-19 $4.71 $4.74 $4.70 $4.70 $3.53 14,801
2016-12-16 $4.72 $4.76 $4.70 $4.71 $3.53 29,846
2016-12-15 $4.67 $4.69 $4.63 $4.64 $3.49 40,284
2016-12-14 $4.81 $4.88 $4.76 $4.76 $3.58 23,081
2016-12-13 $4.98 $5.00 $4.82 $4.92 $3.70 50,098
2016-12-12 $4.97 $5.00 $4.94 $4.97 $3.73 37,910
2016-12-09 $4.99 $4.99 $4.92 $4.96 $3.73 21,816
2016-12-08 $5.07 $5.09 $4.95 $5.09 $3.82 52,788
2016-12-07 $4.94 $4.97 $4.92 $4.97 $3.73 15,960
2016-12-06 $4.82 $4.87 $4.79 $4.84 $3.64 23,603
2016-12-05 $4.76 $4.83 $4.76 $4.83 $3.63 23,408
2016-12-02 $4.69 $4.71 $4.67 $4.68 $3.52 82,512
2016-12-01 $4.70 $4.71 $4.68 $4.69 $3.52 7,142
2016-10-28 $4.41 $4.43 $4.39 $4.43 $3.33 11,237
2016-10-27 $4.39 $4.39 $4.37 $4.37 $3.28 7,686
2016-10-26 $4.40 $4.41 $4.37 $4.39 $3.30 76,368
2016-10-25 $4.40 $4.44 $4.39 $4.41 $3.31 46,733
2016-10-24 $4.31 $4.34 $4.29 $4.31 $3.23 9,056
2016-10-21 $4.22 $4.24 $4.20 $4.22 $3.17 8,106
2016-10-20 $4.22 $4.28 $4.22 $4.26 $3.20 16,608
2016-10-19 $4.28 $4.33 $4.27 $4.33 $3.25 21,612
2016-10-18 $4.26 $4.32 $4.26 $4.32 $3.25 39,062
2016-10-17 $4.25 $4.27 $4.23 $4.25 $3.19 13,308
2016-10-11 $4.29 $4.29 $4.23 $4.28 $3.22 9,335
2016-10-10 $4.34 $4.41 $4.34 $4.39 $3.29 306,534
2016-10-07 $4.33 $4.35 $4.25 $4.30 $3.23 70,820
2016-10-06 $4.32 $4.33 $4.29 $4.32 $3.25 10,355
2016-10-05 $4.29 $4.33 $4.29 $4.32 $3.25 27,670
2016-10-04 $4.28 $4.30 $4.22 $4.24 $3.18 12,833
2016-10-03 $4.33 $4.35 $4.31 $4.35 $3.27 9,711
2016-09-30 $4.29 $4.35 $4.29 $4.34 $3.26 31,424
2016-09-27 $4.22 $4.29 $4.22 $4.29 $3.22 32,635
2016-09-26 $4.31 $4.34 $4.29 $4.29 $3.22 31,742
2016-09-23 $4.34 $4.37 $4.32 $4.33 $3.25 14,013
2016-09-22 $4.31 $4.32 $4.26 $4.28 $3.22 39,555
2016-09-21 $4.10 $4.19 $4.10 $4.19 $3.15 65,796
2016-09-20 $4.03 $4.07 $4.00 $4.06 $3.05 83,762
2016-09-19 $4.03 $4.06 $4.01 $4.03 $3.03 41,106
2016-09-16 $3.92 $3.94 $3.90 $3.92 $2.95 17,467
2016-09-15 $3.94 $3.97 $3.90 $3.96 $2.97 12,751
2016-09-14 $3.92 $4.02 $3.92 $3.96 $2.97 960,124
2016-09-13 $3.97 $3.97 $3.87 $3.89 $2.92 531,652
2016-09-12 $3.89 $3.97 $3.89 $3.96 $2.97 3,683,798
2016-09-09 $4.04 $4.04 $3.91 $3.94 $2.96 27,353
2016-09-08 $4.18 $4.25 $4.15 $4.18 $3.14 30,659
2016-09-07 $4.24 $4.28 $4.24 $4.28 $3.22 12,531
2016-09-06 $4.19 $4.28 $4.19 $4.25 $3.19 22,492
2016-09-02 $4.26 $4.28 $4.19 $4.23 $3.18 23,708
2016-09-01 $4.18 $4.21 $4.15 $4.19 $3.15 19,655
2016-08-31 $4.22 $4.24 $4.18 $4.22 $3.17 17,766
2016-08-30 $4.32 $4.35 $4.27 $4.30 $3.23 20,873
2016-08-29 $4.29 $4.38 $4.29 $4.38 $3.29 36,239
2016-08-26 $4.36 $4.43 $4.28 $4.28 $3.22 37,234
2016-08-25 $4.31 $4.36 $4.31 $4.34 $3.26 14,503
2016-08-24 $4.38 $4.42 $4.35 $4.35 $3.27 16,226
2016-08-23 $4.31 $4.40 $4.31 $4.35 $3.27 18,881
2016-08-22 $4.28 $4.34 $4.28 $4.34 $3.26 55,437
2016-08-19 $4.43 $4.44 $4.39 $4.43 $3.33 23,005
2016-08-18 $4.42 $4.44 $4.39 $4.44 $3.34 26,697
2016-08-17 $4.32 $4.37 $4.30 $4.33 $3.25 59,550
2016-08-16 $4.40 $4.44 $4.40 $4.43 $3.33 16,432
2016-08-15 $4.32 $4.39 $4.32 $4.38 $3.29 7,412
2016-08-12 $4.40 $4.45 $4.37 $4.38 $3.29 36,506
2016-08-11 $4.43 $4.45 $4.40 $4.42 $3.32 13,430
2016-08-10 $4.41 $4.48 $4.41 $4.41 $3.31 11,984
2016-08-09 $4.36 $4.43 $4.36 $4.41 $3.31 22,375
2016-08-08 $4.28 $4.36 $4.28 $4.35 $3.27 36,971
2016-08-05 $4.19 $4.24 $4.19 $4.20 $3.16 42,212
2016-08-04 $4.17 $4.21 $4.15 $4.21 $3.16 27,083
2016-08-03 $4.14 $4.17 $4.12 $4.13 $3.10 55,240
2016-08-02 $4.15 $4.20 $4.13 $4.14 $3.11 25,378
2016-08-01 $4.19 $4.19 $4.14 $4.14 $3.11 20,569
2016-07-29 $4.19 $4.27 $4.19 $4.23 $3.18 12,339
2016-07-28 $4.15 $4.23 $4.15 $4.22 $3.17 22,690
2016-07-27 $4.14 $4.14 $4.02 $4.13 $3.10 18,191
2016-07-26 $4.02 $4.12 $4.02 $4.12 $3.10 54,042
2016-07-25 $4.08 $4.08 $4.01 $4.03 $3.03 30,480
2016-07-22 $4.10 $4.10 $4.01 $4.06 $3.05 24,084
2016-07-21 $4.11 $4.16 $4.08 $4.11 $3.09 131,302
2016-07-20 $3.78 $3.92 $3.78 $3.88 $2.92 35,496
2016-07-19 $3.81 $4.05 $3.81 $3.90 $2.93 149,203
2016-07-18 $3.85 $4.02 $3.85 $3.99 $2.99 99,756
2016-07-15 $3.86 $3.96 $3.86 $3.93 $2.95 41,961
2016-07-14 $3.97 $4.01 $3.95 $3.96 $2.98 29,023
2016-07-13 $3.95 $3.96 $3.91 $3.95 $2.97 26,343
2016-07-12 $3.85 $3.89 $3.84 $3.89 $2.92 31,634
2016-07-11 $3.75 $3.79 $3.75 $3.78 $2.84 19,863
2016-07-08 $3.60 $3.62 $3.58 $3.60 $2.70 53,221
2016-07-07 $3.52 $3.61 $3.52 $3.55 $2.67 27,642
2016-07-06 $3.50 $3.60 $3.48 $3.60 $2.70 52,713
2016-07-05 $3.73 $3.73 $3.57 $3.62 $2.72 121,901
2016-07-01 $3.78 $3.78 $3.70 $3.75 $2.82 14,812
2016-06-30 $3.66 $3.66 $3.51 $3.66 $2.75 33,390
2016-06-29 $3.51 $3.60 $3.51 $3.56 $2.67 537,948
2016-06-28 $3.43 $3.54 $3.42 $3.46 $2.60 1,568,558
2016-06-27 $3.47 $3.47 $3.35 $3.40 $2.55 1,067,261
2016-06-24 $3.65 $3.67 $3.53 $3.60 $2.70 600,661
2016-06-23 $3.87 $3.90 $3.85 $3.87 $2.91 15,108
2016-06-22 $3.83 $3.84 $3.79 $3.80 $2.85 31,746
2016-06-21 $3.73 $3.82 $3.72 $3.78 $2.84 13,077
2016-06-20 $3.86 $3.87 $3.75 $3.81 $2.86 18,424
2016-06-17 $3.67 $3.74 $3.62 $3.71 $2.79 39,882
2016-06-16 $3.62 $3.66 $3.55 $3.66 $2.75 60,602
2016-06-15 $3.71 $3.77 $3.69 $3.73 $2.80 36,683
2016-06-14 $3.72 $3.74 $3.66 $3.69 $2.77 40,966
2016-06-13 $3.66 $3.78 $3.66 $3.74 $2.81 80,028
2016-06-10 $3.84 $3.84 $3.79 $3.79 $2.85 33,673
2016-06-09 $3.99 $3.99 $3.83 $3.93 $2.95 34,280
2016-06-08 $4.03 $4.10 $4.03 $4.06 $3.05 49,771
2016-06-07 $4.02 $4.05 $4.00 $4.00 $3.01 39,744
2016-06-06 $3.94 $4.06 $3.94 $4.04 $3.04 42,790
2016-06-03 $3.90 $3.96 $3.90 $3.94 $2.96 22,425
2016-06-02 $3.91 $3.91 $3.85 $3.87 $2.91 13,547
2016-06-01 $3.87 $3.95 $3.87 $3.93 $2.95 29,346
2016-05-31 $3.91 $3.96 $3.89 $3.93 $2.95 83,869
2016-05-27 $3.93 $3.95 $3.91 $3.91 $2.94 18,208
2016-05-26 $4.06 $4.08 $4.02 $4.03 $3.03 24,815
2016-05-25 $3.93 $3.98 $3.93 $3.97 $2.98 31,508
2016-05-24 $3.90 $3.99 $3.88 $3.88 $2.92 31,254
2016-05-23 $3.79 $3.84 $3.77 $3.83 $2.87 44,101
2016-05-20 $3.83 $3.93 $3.81 $3.86 $2.90 29,647
2016-05-19 $3.74 $3.78 $3.71 $3.78 $2.84 22,447
2016-05-18 $3.76 $3.86 $3.70 $3.75 $2.82 27,726
2016-05-17 $3.75 $3.89 $3.75 $3.79 $2.85 70,548
2016-05-16 $3.76 $3.89 $3.76 $3.85 $2.89 14,746
2016-05-13 $3.84 $3.85 $3.79 $3.80 $2.85 98,895
2016-05-12 $3.93 $3.93 $3.82 $3.86 $2.90 26,049
2016-05-11 $3.86 $3.95 $3.84 $3.86 $2.90 53,136
2016-05-10 $3.78 $3.87 $3.78 $3.85 $2.89 207,690
2016-05-09 $3.87 $3.87 $3.75 $3.76 $2.82 12,930
2016-05-06 $3.90 $3.99 $3.89 $3.99 $3.00 13,692
2016-05-05 $3.86 $3.97 $3.86 $3.93 $2.95 22,394
2016-05-04 $3.94 $3.97 $3.90 $3.91 $2.94 21,758
2016-05-03 $3.98 $3.98 $3.90 $3.95 $2.97 39,290
2016-05-02 $4.10 $4.28 $4.06 $4.28 $3.22 28,132
2016-04-20 $4.17 $4.22 $4.16 $4.22 $3.08 92,254
2016-04-19 $4.08 $4.14 $4.07 $4.10 $3.00 29,329
2016-04-18 $3.99 $4.04 $3.99 $4.02 $2.94 14,477
2016-04-15 $4.06 $4.07 $4.03 $4.04 $2.95 21,539
2016-04-14 $4.06 $4.06 $4.01 $4.05 $2.95 52,415
2016-04-13 $4.04 $4.09 $4.04 $4.06 $2.97 29,110
2016-04-12 $3.94 $4.00 $3.92 $3.99 $2.91 32,934
2016-04-11 $3.86 $3.93 $3.86 $3.89 $2.84 11,466
2016-04-08 $3.83 $3.87 $3.82 $3.85 $2.81 20,789
2016-04-07 $3.80 $3.81 $3.76 $3.79 $2.77 44,660
2016-04-06 $3.83 $3.92 $3.82 $3.90 $2.85 35,937
2016-04-05 $3.86 $3.93 $3.83 $3.86 $2.82 26,008
2016-04-04 $3.96 $3.99 $3.91 $3.91 $2.86 41,649
2016-04-01 $3.98 $4.05 $3.97 $3.98 $2.91 37,802
2016-03-28 $3.94 $3.94 $3.91 $3.93 $2.87 18,227
2016-03-24 $3.95 $3.95 $3.88 $3.88 $2.84 31,431
2016-03-23 $3.92 $4.03 $3.90 $3.93 $2.87 22,504
2016-03-22 $3.94 $4.02 $3.94 $3.99 $2.91 41,139
2016-03-21 $4.01 $4.01 $3.96 $3.99 $2.91 58,403
2016-03-18 $4.11 $4.11 $4.01 $4.02 $2.94 29,904
2016-03-17 $4.02 $4.13 $4.02 $4.11 $3.00 13,676
2016-03-16 $3.87 $4.03 $3.87 $4.01 $2.93 31,684
2016-03-15 $3.91 $3.92 $3.85 $3.89 $2.84 91,019
2016-03-14 $4.05 $4.14 $4.01 $4.08 $2.98 773,244
2016-03-11 $3.99 $4.08 $3.99 $4.08 $2.98 49,650
2016-03-10 $3.99 $4.03 $3.96 $4.03 $2.94 919,207
2016-03-09 $4.09 $4.20 $4.09 $4.17 $3.05 229,621
2016-03-08 $4.12 $4.13 $4.07 $4.08 $2.98 71,651
2016-03-07 $4.16 $4.20 $4.14 $4.20 $3.07 36,190
2016-03-04 $4.13 $4.19 $4.11 $4.18 $3.05 91,922
2016-03-03 $3.90 $3.95 $3.89 $3.94 $2.88 10,867
2016-03-02 $3.90 $3.97 $3.90 $3.97 $2.90 44,477
2016-03-01 $3.93 $3.94 $3.86 $3.93 $2.87 50,720
2016-02-26 $3.89 $3.91 $3.85 $3.86 $2.82 30,358
2016-02-25 $3.84 $3.89 $3.83 $3.88 $2.83 26,235
2016-02-24 $3.69 $3.75 $3.65 $3.75 $2.74 23,120
2016-02-23 $3.97 $3.97 $3.91 $3.91 $2.86 79,058
2016-02-22 $3.88 $3.92 $3.88 $3.91 $2.86 65,887
2016-02-19 $3.75 $3.80 $3.74 $3.80 $2.78 36,576
2016-02-18 $3.73 $3.73 $3.65 $3.69 $2.70 52,627
2016-02-17 $3.65 $3.71 $3.62 $3.70 $2.70 87,848
2016-02-16 $3.33 $3.36 $3.25 $3.26 $2.38 193,255
2016-02-12 $3.30 $3.32 $3.25 $3.29 $2.40 72,764
2016-02-11 $3.20 $3.21 $3.15 $3.19 $2.33 43,158
2016-02-10 $3.27 $3.32 $3.25 $3.28 $2.40 46,811
2016-02-09 $3.29 $3.32 $3.26 $3.27 $2.39 373,100
2016-02-08 $3.33 $3.37 $3.30 $3.33 $2.43 35,951
2016-02-05 $3.47 $3.53 $3.47 $3.50 $2.56 312,484
2016-02-04 $3.41 $3.49 $3.41 $3.43 $2.51 577,426
2016-02-03 $3.24 $3.29 $3.20 $3.28 $2.40 161,294
2016-02-02 $3.15 $3.17 $3.08 $3.09 $2.26 215,247
2016-02-01 $3.22 $3.26 $3.20 $3.24 $2.37 182,832
2016-01-29 $3.25 $3.32 $3.25 $3.28 $2.40 157,664
2016-01-28 $3.39 $3.43 $3.37 $3.43 $2.51 151,577
2016-01-27 $3.32 $3.39 $3.28 $3.32 $2.42 181,743
2016-01-26 $3.29 $3.36 $3.28 $3.35 $2.45 224,245
2016-01-25 $3.22 $3.24 $3.19 $3.20 $2.34 140,828
2016-01-22 $3.20 $3.24 $3.15 $3.20 $2.34 174,756
2016-01-21 $3.07 $3.08 $3.01 $3.06 $2.23 198,569
2016-01-20 $3.08 $3.08 $2.93 $2.98 $2.17 310,712
2016-01-19 $3.19 $3.19 $3.13 $3.17 $2.31 207,470
2016-01-13 $3.32 $3.34 $3.26 $3.28 $2.39 6,147,484
2016-01-12 $3.35 $3.35 $3.23 $3.28 $2.40 179,409
2016-01-11 $3.30 $3.30 $3.24 $3.26 $2.38 263,867
2016-01-08 $3.34 $3.36 $3.25 $3.25 $2.37 53,476
2016-01-07 $3.36 $3.42 $3.34 $3.34 $2.44 63,572
2016-01-06 $3.47 $3.56 $3.47 $3.55 $2.59 41,148
2016-01-05 $3.69 $3.69 $3.61 $3.65 $2.67 41,838
2016-01-04 $3.62 $3.69 $3.61 $3.69 $2.70 80,824
Similar Companies to Norsk Hydro (NHYDY) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.