Nokia Corp (NOK) Exchange: NYSE

Data as of March 28, 2024

$3.54 ($-0.06) -1.67%

Nokia Corp - Daily Information
Click for more stock information on Nokia Corp.
Daily Information Data
Date March 28, 2024
Open $3.56
Previous Close $3.54
High $3.60
Low $3.54
Adjusted Open $3.56
Previous Adjusted Close $3.54
Adjusted High $3.60
Adjusted Low $3.54

About Nokia Corp (NOK)

Nokia Corporation is a Finnish multinational telecommunications, information technology, and consumer electronics company. Founded in 1865, the company is headquartered in Espoo, Finland, and has subsidiaries in over 120 countries. Nokia is the global leader in 5G network technology, and has been at the forefront of mobile communication since its inception. During its 145 years of history, Nokia has become a global brand, with a key focus on driving innovation and expanding its offering to many different areas, including research and development, software and network services, and cloud-based services. Nokia has a long and rich history with over 55,000 employees, having progressed from its roots as a paper mill in 1865 to become the world's top cellular phone maker by 1998.

Historical Stock Data for Nokia Corp (NOK)

Date Open High Low Close Adj.Close Volume
2024-03-28 $3.56 $3.60 $3.54 $3.54 $3.54 14,515,783
2024-03-27 $3.56 $3.63 $3.55 $3.60 $3.60 15,105,330
2024-03-26 $3.55 $3.58 $3.53 $3.54 $3.54 13,318,237
2024-03-25 $3.56 $3.57 $3.52 $3.52 $3.52 8,977,464
2024-03-22 $3.57 $3.59 $3.56 $3.58 $3.58 21,461,078
2024-03-21 $3.58 $3.60 $3.57 $3.58 $3.58 13,891,354
2024-03-20 $3.51 $3.59 $3.49 $3.59 $3.59 15,973,990
2024-03-19 $3.49 $3.53 $3.48 $3.52 $3.52 14,455,723
2024-03-18 $3.59 $3.60 $3.47 $3.48 $3.48 23,497,918
2024-03-15 $3.70 $3.70 $3.66 $3.69 $3.69 15,936,913
2024-03-14 $3.69 $3.70 $3.64 $3.66 $3.66 14,179,540
2024-03-13 $3.62 $3.68 $3.61 $3.67 $3.67 23,518,679
2024-03-12 $3.64 $3.66 $3.61 $3.66 $3.66 12,699,149
2024-03-11 $3.61 $3.64 $3.60 $3.63 $3.63 16,098,903
2024-03-08 $3.64 $3.65 $3.61 $3.62 $3.62 15,512,931
2024-03-07 $3.69 $3.72 $3.66 $3.70 $3.70 15,950,059
2024-03-06 $3.56 $3.68 $3.56 $3.67 $3.67 17,672,477
2024-03-05 $3.60 $3.61 $3.52 $3.52 $3.52 8,923,618
2024-03-04 $3.59 $3.62 $3.57 $3.61 $3.61 11,121,657
2024-03-01 $3.52 $3.56 $3.51 $3.56 $3.56 8,996,706
2024-02-29 $3.55 $3.57 $3.52 $3.53 $3.53 14,380,403
2024-02-28 $3.56 $3.58 $3.55 $3.56 $3.56 9,237,796
2024-02-27 $3.52 $3.58 $3.51 $3.57 $3.57 13,885,327
2024-02-26 $3.52 $3.54 $3.51 $3.53 $3.53 11,890,271
2024-02-23 $3.56 $3.57 $3.53 $3.54 $3.54 6,502,186
2024-02-22 $3.53 $3.58 $3.53 $3.58 $3.58 13,199,133
2024-02-21 $3.50 $3.54 $3.48 $3.53 $3.53 16,189,577
2024-02-20 $3.51 $3.52 $3.47 $3.49 $3.49 9,580,325
2024-02-16 $3.51 $3.55 $3.50 $3.55 $3.55 10,981,096
2024-02-15 $3.51 $3.55 $3.50 $3.51 $3.51 19,084,243
2024-02-14 $3.49 $3.52 $3.46 $3.52 $3.52 15,873,824
2024-02-13 $3.55 $3.56 $3.48 $3.49 $3.49 11,510,967
2024-02-12 $3.58 $3.65 $3.58 $3.62 $3.62 14,279,519
2024-02-09 $3.61 $3.61 $3.57 $3.59 $3.59 14,196,286
2024-02-08 $3.62 $3.68 $3.60 $3.68 $3.68 15,087,595
2024-02-07 $3.56 $3.59 $3.53 $3.55 $3.55 8,820,638
2024-02-06 $3.53 $3.59 $3.53 $3.56 $3.56 9,705,485
2024-02-05 $3.57 $3.60 $3.55 $3.56 $3.56 11,952,283
2024-02-02 $3.56 $3.58 $3.54 $3.55 $3.55 11,068,423
2024-02-01 $3.62 $3.63 $3.59 $3.59 $3.59 17,339,918
2024-01-31 $3.64 $3.64 $3.58 $3.60 $3.60 22,701,480
2024-01-30 $3.75 $3.76 $3.66 $3.68 $3.68 20,444,640
2024-01-29 $3.79 $3.86 $3.77 $3.85 $3.85 12,913,566
2024-01-26 $3.80 $3.85 $3.79 $3.82 $3.82 18,827,567
2024-01-25 $3.70 $3.84 $3.69 $3.80 $3.80 34,275,983
2024-01-24 $3.43 $3.45 $3.34 $3.41 $3.41 24,226,538
2024-01-23 $3.39 $3.46 $3.35 $3.36 $3.36 25,855,827
2024-01-22 $3.37 $3.41 $3.31 $3.35 $3.35 27,719,105
2024-01-19 $3.38 $3.43 $3.36 $3.43 $3.43 19,668,078
2024-01-18 $3.45 $3.49 $3.45 $3.47 $3.47 16,291,300
2024-01-17 $3.47 $3.47 $3.42 $3.45 $3.45 11,261,547
2024-01-16 $3.49 $3.51 $3.47 $3.51 $3.51 9,854,286
2024-01-12 $3.51 $3.55 $3.51 $3.52 $3.52 12,715,779
2024-01-11 $3.50 $3.51 $3.47 $3.50 $3.50 13,916,941
2024-01-10 $3.47 $3.50 $3.46 $3.49 $3.49 9,214,652
2024-01-09 $3.50 $3.51 $3.47 $3.48 $3.48 11,399,348
2024-01-08 $3.48 $3.55 $3.46 $3.54 $3.54 15,453,709
2024-01-05 $3.44 $3.50 $3.43 $3.44 $3.44 11,701,445
2024-01-04 $3.43 $3.46 $3.42 $3.45 $3.45 10,934,097
2024-01-03 $3.39 $3.40 $3.35 $3.39 $3.39 18,458,111
2024-01-02 $3.39 $3.44 $3.38 $3.41 $3.41 11,708,125
2023-12-29 $3.37 $3.46 $3.34 $3.42 $3.42 21,769,136
2023-12-28 $3.37 $3.38 $3.36 $3.37 $3.37 9,610,808
2023-12-27 $3.38 $3.41 $3.38 $3.38 $3.38 10,799,203
2023-12-26 $3.32 $3.37 $3.30 $3.35 $3.35 8,765,668
2023-12-22 $3.35 $3.39 $3.34 $3.36 $3.36 17,974,288
2023-12-21 $3.24 $3.29 $3.24 $3.28 $3.28 12,723,883
2023-12-20 $3.31 $3.32 $3.25 $3.25 $3.25 13,269,959
2023-12-19 $3.31 $3.33 $3.29 $3.31 $3.31 17,814,588
2023-12-18 $3.25 $3.25 $3.20 $3.23 $3.23 13,940,021
2023-12-15 $3.27 $3.28 $3.23 $3.26 $3.26 16,638,152
2023-12-14 $3.33 $3.40 $3.32 $3.37 $3.37 12,866,267
2023-12-13 $3.20 $3.26 $3.17 $3.25 $3.25 13,695,269
2023-12-12 $3.21 $3.23 $3.17 $3.22 $3.22 17,594,374
2023-12-11 $3.14 $3.17 $3.11 $3.12 $3.12 22,015,838
2023-12-08 $3.19 $3.22 $3.16 $3.18 $3.18 14,536,464
2023-12-07 $3.05 $3.12 $3.02 $3.10 $3.10 24,099,719
2023-12-06 $3.05 $3.09 $3.01 $3.01 $3.01 30,106,662
2023-12-05 $2.96 $3.04 $2.94 $3.00 $3.00 44,622,893
2023-12-04 $3.22 $3.26 $3.16 $3.16 $3.16 63,662,299
2023-12-01 $3.44 $3.50 $3.42 $3.49 $3.49 14,806,651
2023-11-30 $3.52 $3.53 $3.48 $3.48 $3.48 12,890,243
2023-11-29 $3.56 $3.59 $3.55 $3.56 $3.56 11,839,563
2023-11-28 $3.52 $3.54 $3.50 $3.52 $3.52 7,168,297
2023-11-27 $3.54 $3.55 $3.52 $3.54 $3.54 5,943,263
2023-11-24 $3.54 $3.56 $3.52 $3.55 $3.55 3,624,414
2023-11-22 $3.54 $3.55 $3.52 $3.53 $3.53 8,125,874
2023-11-21 $3.54 $3.55 $3.53 $3.53 $3.53 7,197,141
2023-11-20 $3.56 $3.59 $3.55 $3.59 $3.59 5,938,022
2023-11-17 $3.56 $3.57 $3.54 $3.56 $3.56 5,648,530
2023-11-16 $3.53 $3.55 $3.51 $3.54 $3.54 9,844,005
2023-11-15 $3.57 $3.61 $3.57 $3.59 $3.59 7,879,111
2023-11-14 $3.56 $3.59 $3.55 $3.57 $3.57 10,491,081
2023-11-13 $3.48 $3.50 $3.45 $3.48 $3.48 9,154,914
2023-11-10 $3.46 $3.49 $3.42 $3.49 $3.49 12,542,263
2023-11-09 $3.50 $3.50 $3.44 $3.45 $3.45 10,899,580
2023-11-08 $3.46 $3.51 $3.44 $3.48 $3.48 16,828,734
2023-11-07 $3.44 $3.45 $3.40 $3.43 $3.43 14,823,225
2023-11-06 $3.45 $3.46 $3.42 $3.43 $3.43 12,794,148
2023-11-03 $3.43 $3.47 $3.42 $3.46 $3.46 15,970,782
2023-11-02 $3.33 $3.38 $3.31 $3.35 $3.35 14,555,551
2023-11-01 $3.28 $3.29 $3.22 $3.24 $3.24 17,871,418
2023-10-31 $3.31 $3.34 $3.29 $3.31 $3.31 17,517,387
2023-10-30 $3.29 $3.30 $3.25 $3.29 $3.29 16,133,920
2023-10-27 $3.27 $3.29 $3.25 $3.25 $3.25 20,108,844
2023-10-26 $3.20 $3.25 $3.19 $3.24 $3.24 28,650,168
2023-10-25 $3.21 $3.23 $3.19 $3.21 $3.21 21,876,547
2023-10-24 $3.17 $3.22 $3.16 $3.22 $3.22 22,273,937
2023-10-23 $3.19 $3.21 $3.14 $3.16 $3.16 26,501,780
2023-10-20 $3.16 $3.22 $3.15 $3.18 $3.18 22,675,282
2023-10-19 $3.15 $3.23 $3.05 $3.21 $3.21 47,864,986
2023-10-18 $3.48 $3.49 $3.38 $3.39 $3.39 33,093,912
2023-10-17 $3.49 $3.53 $3.47 $3.49 $3.49 26,867,933
2023-10-16 $3.56 $3.61 $3.55 $3.60 $3.60 16,565,128
2023-10-13 $3.58 $3.58 $3.51 $3.51 $3.51 16,539,377
2023-10-12 $3.62 $3.63 $3.54 $3.57 $3.57 28,672,542
2023-10-11 $3.66 $3.66 $3.55 $3.57 $3.57 23,756,024
2023-10-10 $3.66 $3.67 $3.59 $3.60 $3.60 18,382,164
2023-10-09 $3.51 $3.56 $3.50 $3.56 $3.56 19,774,476
2023-10-06 $3.51 $3.59 $3.50 $3.56 $3.56 25,430,925
2023-10-05 $3.62 $3.63 $3.52 $3.54 $3.54 29,542,025
2023-10-04 $3.68 $3.69 $3.60 $3.62 $3.62 22,662,443
2023-10-03 $3.71 $3.73 $3.66 $3.67 $3.67 20,585,949
2023-10-02 $3.72 $3.74 $3.67 $3.72 $3.72 19,387,935
2023-09-29 $3.81 $3.81 $3.74 $3.74 $3.74 19,342,376
2023-09-28 $3.69 $3.74 $3.68 $3.72 $3.72 14,859,476
2023-09-27 $3.73 $3.74 $3.67 $3.70 $3.70 15,534,742
2023-09-26 $3.79 $3.80 $3.73 $3.73 $3.73 16,619,777
2023-09-25 $3.82 $3.84 $3.80 $3.83 $3.83 11,604,105
2023-09-22 $3.91 $3.92 $3.88 $3.89 $3.89 10,664,111
2023-09-21 $3.90 $3.91 $3.87 $3.87 $3.87 9,831,894
2023-09-20 $4.03 $4.03 $3.96 $3.96 $3.96 11,833,329
2023-09-19 $4.00 $4.01 $3.97 $4.00 $4.00 15,787,408
2023-09-18 $3.94 $3.97 $3.93 $3.95 $3.95 15,598,355
2023-09-15 $3.95 $3.97 $3.92 $3.93 $3.93 21,268,822
2023-09-14 $3.98 $4.03 $3.97 $4.02 $4.02 22,821,034
2023-09-13 $4.00 $4.02 $3.98 $4.01 $4.01 24,397,136
2023-09-12 $4.04 $4.06 $4.02 $4.05 $4.05 14,259,313
2023-09-11 $4.05 $4.08 $4.03 $4.07 $4.07 17,287,962
2023-09-08 $4.02 $4.07 $4.02 $4.04 $4.04 22,969,323
2023-09-07 $4.02 $4.09 $4.02 $4.07 $4.07 24,166,372
2023-09-06 $4.04 $4.06 $4.00 $4.05 $4.05 16,002,093
2023-09-05 $4.01 $4.02 $3.99 $4.00 $4.00 11,539,582
2023-09-01 $4.01 $4.02 $3.99 $3.99 $3.99 12,114,671
2023-08-31 $3.99 $4.00 $3.97 $3.99 $3.99 10,770,453
2023-08-30 $3.98 $3.99 $3.96 $3.98 $3.98 10,925,374
2023-08-29 $3.94 $3.96 $3.92 $3.95 $3.95 15,483,261
2023-08-28 $3.81 $3.85 $3.81 $3.85 $3.85 5,956,146
2023-08-25 $3.78 $3.81 $3.76 $3.80 $3.80 11,061,854
2023-08-24 $3.80 $3.83 $3.76 $3.77 $3.77 10,844,015
2023-08-23 $3.80 $3.83 $3.79 $3.83 $3.83 8,708,220
2023-08-22 $3.86 $3.87 $3.79 $3.80 $3.80 18,757,833
2023-08-21 $3.82 $3.84 $3.79 $3.81 $3.81 10,376,395
2023-08-18 $3.77 $3.82 $3.76 $3.81 $3.81 10,588,232
2023-08-17 $3.82 $3.84 $3.77 $3.77 $3.77 13,632,699
2023-08-16 $3.80 $3.81 $3.75 $3.76 $3.76 12,950,102
2023-08-15 $3.83 $3.85 $3.80 $3.80 $3.80 10,077,362
2023-08-14 $3.87 $3.89 $3.85 $3.87 $3.87 9,790,539
2023-08-11 $3.88 $3.89 $3.87 $3.89 $3.89 14,925,965
2023-08-10 $3.96 $3.99 $3.94 $3.95 $3.95 16,177,179
2023-08-09 $3.92 $3.93 $3.90 $3.90 $3.90 16,194,473
2023-08-08 $3.87 $3.90 $3.85 $3.90 $3.90 15,289,943
2023-08-07 $3.94 $3.94 $3.88 $3.90 $3.90 10,667,408
2023-08-04 $3.87 $3.95 $3.87 $3.91 $3.91 14,965,490
2023-08-03 $3.89 $3.90 $3.86 $3.89 $3.89 14,026,400
2023-08-02 $3.89 $3.94 $3.88 $3.94 $3.94 35,606,827
2023-08-01 $3.91 $3.95 $3.90 $3.95 $3.95 17,258,059
2023-07-31 $3.92 $3.95 $3.91 $3.94 $3.94 15,525,559
2023-07-28 $3.94 $3.96 $3.91 $3.93 $3.93 12,087,899
2023-07-27 $3.95 $3.95 $3.90 $3.90 $3.90 24,210,736
2023-07-26 $3.91 $3.97 $3.90 $3.96 $3.96 21,175,590
2023-07-25 $3.95 $3.98 $3.94 $3.97 $3.97 14,569,704
2023-07-24 $3.93 $3.96 $3.92 $3.96 $3.96 11,858,836
2023-07-21 $3.96 $3.97 $3.92 $3.94 $3.91 18,365,210
2023-07-20 $3.93 $3.95 $3.88 $3.93 $3.90 20,543,972
2023-07-19 $3.90 $3.95 $3.89 $3.94 $3.91 23,929,050
2023-07-18 $3.89 $3.93 $3.86 $3.88 $3.85 34,641,234
2023-07-17 $3.85 $3.90 $3.83 $3.85 $3.82 30,922,763
2023-07-14 $3.97 $3.98 $3.91 $3.98 $3.98 42,501,072
2023-07-13 $4.35 $4.36 $4.32 $4.35 $4.35 25,966,597
2023-07-12 $4.28 $4.30 $4.24 $4.28 $4.28 21,726,998
2023-07-11 $4.20 $4.22 $4.18 $4.20 $4.20 13,098,548
2023-07-10 $4.16 $4.18 $4.15 $4.17 $4.17 11,585,451
2023-07-07 $4.14 $4.17 $4.13 $4.15 $4.15 9,671,126
2023-07-06 $4.14 $4.15 $4.11 $4.14 $4.14 9,872,252
2023-07-05 $4.20 $4.20 $4.16 $4.18 $4.18 14,393,125
2023-07-03 $4.24 $4.27 $4.23 $4.24 $4.24 9,451,240
2023-06-30 $4.16 $4.18 $4.14 $4.16 $4.16 12,831,871
2023-06-29 $4.16 $4.17 $4.11 $4.15 $4.15 24,049,903
2023-06-28 $4.15 $4.17 $4.13 $4.14 $4.14 17,131,249
2023-06-27 $4.06 $4.13 $4.04 $4.12 $4.12 17,301,046
2023-06-26 $4.03 $4.06 $4.02 $4.02 $4.02 13,297,347
2023-06-23 $4.01 $4.03 $3.97 $3.98 $3.98 14,453,579
2023-06-22 $4.09 $4.10 $4.06 $4.07 $4.07 14,465,587
2023-06-21 $4.17 $4.17 $4.10 $4.12 $4.12 10,545,626
2023-06-20 $4.22 $4.23 $4.18 $4.20 $4.20 9,382,358
2023-06-16 $4.29 $4.29 $4.24 $4.28 $4.28 20,155,520
2023-06-15 $4.18 $4.24 $4.17 $4.24 $4.24 13,934,031
2023-06-14 $4.16 $4.19 $4.12 $4.15 $4.15 18,595,889
2023-06-13 $4.11 $4.13 $4.08 $4.08 $4.08 14,008,246
2023-06-12 $4.00 $4.08 $3.99 $4.08 $4.08 12,939,787
2023-06-09 $4.01 $4.04 $4.00 $4.00 $4.00 15,669,839
2023-06-08 $4.00 $4.02 $3.98 $3.99 $3.99 9,509,169
2023-06-07 $4.02 $4.06 $4.01 $4.02 $4.02 13,728,997
2023-06-06 $3.99 $4.02 $3.98 $3.99 $3.99 15,587,419
2023-06-05 $4.08 $4.08 $4.04 $4.04 $4.04 6,271,506
2023-06-02 $4.03 $4.07 $4.03 $4.06 $4.06 12,171,414
2023-06-01 $4.02 $4.08 $4.01 $4.05 $4.05 15,476,557
2023-05-31 $4.01 $4.04 $3.98 $4.01 $4.01 19,739,074
2023-05-30 $4.07 $4.09 $4.01 $4.02 $4.02 11,886,804
2023-05-26 $4.00 $4.05 $4.00 $4.02 $4.02 15,735,401
2023-05-25 $3.96 $3.99 $3.94 $3.96 $3.96 12,302,955
2023-05-24 $4.02 $4.02 $3.93 $3.94 $3.94 18,610,690
2023-05-23 $4.10 $4.11 $4.03 $4.03 $4.03 14,052,397
2023-05-22 $4.06 $4.08 $4.04 $4.08 $4.08 12,505,148
2023-05-19 $4.05 $4.10 $4.04 $4.05 $4.05 17,339,163
2023-05-18 $4.01 $4.03 $3.99 $4.01 $4.01 9,980,082
2023-05-17 $3.98 $4.03 $3.98 $4.02 $4.02 13,023,469
2023-05-16 $4.01 $4.03 $3.95 $3.95 $3.95 15,214,998
2023-05-15 $4.04 $4.10 $4.03 $4.06 $4.06 14,641,919
2023-05-12 $4.03 $4.06 $4.01 $4.03 $4.03 14,260,462
2023-05-11 $4.05 $4.05 $3.99 $4.00 $4.00 14,787,311
2023-05-10 $4.10 $4.11 $4.05 $4.08 $4.08 18,982,315
2023-05-09 $4.08 $4.09 $4.06 $4.07 $4.07 12,912,523
2023-05-08 $4.13 $4.14 $4.10 $4.12 $4.12 10,998,042
2023-05-05 $4.05 $4.13 $4.04 $4.11 $4.11 13,398,045
2023-05-04 $4.02 $4.04 $4.01 $4.02 $4.02 16,030,558
2023-05-03 $4.07 $4.11 $4.05 $4.06 $4.06 13,081,751
2023-05-02 $4.13 $4.15 $4.07 $4.10 $4.10 17,904,013
2023-05-01 $4.19 $4.22 $4.15 $4.16 $4.16 14,836,697
2023-04-28 $4.15 $4.21 $4.15 $4.19 $4.19 14,428,915
2023-04-27 $4.14 $4.18 $4.11 $4.18 $4.18 16,370,022
2023-04-26 $4.19 $4.21 $4.14 $4.15 $4.15 22,898,826
2023-04-25 $4.13 $4.15 $4.09 $4.10 $4.10 23,686,769
2023-04-24 $4.22 $4.25 $4.18 $4.20 $4.20 23,337,725
2023-04-21 $4.18 $4.23 $4.16 $4.22 $4.22 29,377,638
2023-04-20 $4.28 $4.30 $4.13 $4.20 $4.20 58,372,932
2023-04-19 $4.67 $4.67 $4.55 $4.62 $4.62 32,829,971
2023-04-18 $4.82 $4.83 $4.59 $4.66 $4.66 29,728,435
2023-04-17 $4.86 $4.87 $4.81 $4.85 $4.85 16,196,413
2023-04-14 $4.95 $4.97 $4.88 $4.90 $4.90 16,169,344
2023-04-13 $4.90 $4.94 $4.90 $4.94 $4.94 18,075,794
2023-04-12 $4.92 $4.94 $4.87 $4.87 $4.87 15,689,968
2023-04-11 $4.92 $4.92 $4.88 $4.89 $4.89 11,568,673
2023-04-10 $4.84 $4.85 $4.79 $4.82 $4.82 12,961,681
2023-04-06 $4.88 $4.90 $4.86 $4.87 $4.87 10,051,574
2023-04-05 $4.91 $4.93 $4.87 $4.90 $4.90 11,415,132
2023-04-04 $4.90 $4.93 $4.86 $4.91 $4.91 18,041,252
2023-04-03 $4.89 $4.91 $4.85 $4.88 $4.88 12,284,135
2023-03-31 $4.86 $4.91 $4.85 $4.91 $4.91 9,965,540
2023-03-30 $4.81 $4.86 $4.80 $4.84 $4.84 17,342,332
2023-03-29 $4.75 $4.76 $4.72 $4.74 $4.74 10,588,018
2023-03-28 $4.65 $4.68 $4.63 $4.68 $4.68 10,049,090
2023-03-27 $4.72 $4.74 $4.66 $4.67 $4.67 10,818,171
2023-03-24 $4.63 $4.65 $4.56 $4.63 $4.63 20,999,662
2023-03-23 $4.66 $4.70 $4.56 $4.60 $4.60 18,048,860
2023-03-22 $4.65 $4.72 $4.58 $4.59 $4.59 16,598,644
2023-03-21 $4.66 $4.68 $4.64 $4.65 $4.65 14,708,827
2023-03-20 $4.59 $4.61 $4.54 $4.57 $4.57 14,783,001
2023-03-17 $4.51 $4.53 $4.46 $4.52 $4.52 16,919,485
2023-03-16 $4.44 $4.58 $4.43 $4.57 $4.57 19,693,104
2023-03-15 $4.43 $4.51 $4.42 $4.49 $4.49 27,691,856
2023-03-14 $4.70 $4.72 $4.64 $4.68 $4.68 16,037,318
2023-03-13 $4.62 $4.71 $4.60 $4.66 $4.66 26,853,187
2023-03-10 $4.77 $4.78 $4.67 $4.69 $4.69 17,299,610
2023-03-09 $4.76 $4.83 $4.74 $4.74 $4.74 14,506,780
2023-03-08 $4.71 $4.76 $4.70 $4.76 $4.76 12,224,916
2023-03-07 $4.84 $4.85 $4.72 $4.74 $4.74 15,329,981
2023-03-06 $4.83 $4.85 $4.79 $4.79 $4.79 12,610,603
2023-03-03 $4.81 $4.85 $4.78 $4.82 $4.82 18,683,954
2023-03-02 $4.60 $4.70 $4.59 $4.68 $4.68 18,507,114
2023-03-01 $4.66 $4.67 $4.60 $4.60 $4.60 12,521,463
2023-02-28 $4.63 $4.67 $4.59 $4.60 $4.60 17,312,981
2023-02-27 $4.68 $4.71 $4.64 $4.67 $4.67 18,983,395
2023-02-24 $4.60 $4.62 $4.55 $4.58 $4.58 14,452,901
2023-02-23 $4.69 $4.71 $4.62 $4.65 $4.65 15,513,322
2023-02-22 $4.68 $4.69 $4.62 $4.65 $4.65 12,835,592
2023-02-21 $4.73 $4.75 $4.66 $4.67 $4.67 11,667,623
2023-02-17 $4.72 $4.78 $4.71 $4.77 $4.77 14,197,706
2023-02-16 $4.71 $4.77 $4.71 $4.73 $4.73 12,438,518
2023-02-15 $4.67 $4.74 $4.66 $4.73 $4.73 13,305,884
2023-02-14 $4.67 $4.73 $4.65 $4.67 $4.67 14,331,567
2023-02-13 $4.63 $4.69 $4.63 $4.68 $4.68 9,235,431
2023-02-10 $4.63 $4.68 $4.62 $4.66 $4.66 13,374,411
2023-02-09 $4.72 $4.72 $4.65 $4.67 $4.67 17,858,725
2023-02-08 $4.71 $4.72 $4.66 $4.68 $4.68 12,058,039
2023-02-07 $4.63 $4.73 $4.63 $4.70 $4.70 14,989,104
2023-02-06 $4.72 $4.72 $4.65 $4.67 $4.67 14,072,000
2023-02-03 $4.83 $4.86 $4.77 $4.79 $4.79 25,556,274
2023-02-02 $4.89 $4.94 $4.86 $4.92 $4.92 24,020,559
2023-02-01 $4.74 $4.89 $4.72 $4.86 $4.86 21,421,778
2023-01-31 $4.68 $4.76 $4.67 $4.76 $4.76 16,824,954
2023-01-30 $4.75 $4.80 $4.74 $4.74 $4.74 17,908,343
2023-01-27 $4.77 $4.79 $4.73 $4.73 $4.71 18,603,415
2023-01-26 $4.78 $4.86 $4.73 $4.81 $4.79 27,242,987
2023-01-25 $4.59 $4.65 $4.55 $4.63 $4.61 29,041,981
2023-01-24 $4.57 $4.61 $4.52 $4.55 $4.53 37,969,494
2023-01-23 $4.62 $4.67 $4.61 $4.63 $4.61 34,445,279
2023-01-20 $4.59 $4.62 $4.51 $4.61 $4.61 34,214,490
2023-01-19 $4.74 $4.75 $4.68 $4.68 $4.68 24,123,681
2023-01-18 $4.88 $4.89 $4.77 $4.78 $4.78 21,832,828
2023-01-17 $4.90 $4.91 $4.80 $4.82 $4.82 20,603,302
2023-01-13 $5.00 $5.04 $4.99 $5.03 $5.03 11,615,186
2023-01-12 $4.96 $5.02 $4.92 $5.02 $5.02 21,659,168
2023-01-11 $4.93 $4.95 $4.90 $4.94 $4.94 13,610,268
2023-01-10 $4.86 $4.89 $4.83 $4.87 $4.87 16,099,994
2023-01-09 $4.88 $4.94 $4.84 $4.84 $4.84 15,697,058
2023-01-06 $4.71 $4.83 $4.66 $4.83 $4.83 15,913,977
2023-01-05 $4.72 $4.74 $4.68 $4.69 $4.69 15,254,707
2023-01-04 $4.79 $4.80 $4.72 $4.73 $4.73 16,084,434
2023-01-03 $4.68 $4.74 $4.66 $4.69 $4.69 16,376,123
2022-12-30 $4.63 $4.65 $4.60 $4.64 $4.64 11,275,348
2022-12-29 $4.61 $4.69 $4.60 $4.68 $4.68 9,424,082
2022-12-28 $4.60 $4.63 $4.56 $4.56 $4.56 13,124,978
2022-12-27 $4.62 $4.66 $4.60 $4.62 $4.62 10,887,262
2022-12-23 $4.60 $4.64 $4.59 $4.64 $4.64 14,380,818
2022-12-22 $4.60 $4.63 $4.55 $4.61 $4.61 13,843,916
2022-12-21 $4.60 $4.64 $4.58 $4.64 $4.64 11,778,605
2022-12-20 $4.58 $4.62 $4.58 $4.58 $4.58 12,170,370
2022-12-19 $4.65 $4.67 $4.58 $4.60 $4.60 15,722,396
2022-12-16 $4.65 $4.68 $4.59 $4.63 $4.63 24,790,694
2022-12-15 $4.93 $4.94 $4.79 $4.79 $4.79 20,200,426
2022-12-14 $4.96 $5.04 $4.95 $4.99 $4.99 18,442,243
2022-12-13 $5.10 $5.11 $4.96 $4.99 $4.99 29,738,035
2022-12-12 $4.88 $4.95 $4.84 $4.93 $4.93 16,219,856
2022-12-09 $4.93 $4.96 $4.88 $4.89 $4.89 12,798,263
2022-12-08 $4.79 $4.91 $4.78 $4.90 $4.90 16,289,224
2022-12-07 $4.83 $4.87 $4.79 $4.82 $4.82 12,609,053
2022-12-06 $4.93 $4.93 $4.84 $4.87 $4.87 12,124,103
2022-12-05 $4.99 $5.02 $4.93 $4.94 $4.94 17,868,799
2022-12-02 $5.00 $5.08 $5.00 $5.05 $5.05 17,839,164
2022-12-01 $5.00 $5.02 $4.97 $5.00 $5.00 21,165,587
2022-11-30 $4.76 $4.93 $4.73 $4.93 $4.93 28,737,402
2022-11-29 $4.70 $4.74 $4.68 $4.74 $4.74 18,886,636
2022-11-28 $4.79 $4.80 $4.69 $4.70 $4.70 15,059,960
2022-11-25 $4.81 $4.85 $4.80 $4.82 $4.82 8,939,493
2022-11-23 $4.79 $4.84 $4.78 $4.79 $4.79 14,094,594
2022-11-22 $4.73 $4.78 $4.73 $4.78 $4.78 12,850,039
2022-11-21 $4.71 $4.76 $4.70 $4.71 $4.71 18,587,344
2022-11-18 $4.80 $4.84 $4.78 $4.79 $4.79 19,713,642
2022-11-17 $4.64 $4.74 $4.64 $4.73 $4.73 29,738,261
2022-11-16 $4.79 $4.80 $4.70 $4.71 $4.71 21,252,982
2022-11-15 $4.81 $4.87 $4.75 $4.80 $4.80 36,392,648
2022-11-14 $4.74 $4.79 $4.72 $4.74 $4.74 19,614,000
2022-11-11 $4.66 $4.78 $4.64 $4.75 $4.75 24,509,006
2022-11-10 $4.56 $4.65 $4.52 $4.64 $4.64 27,145,391
2022-11-09 $4.44 $4.48 $4.38 $4.38 $4.38 20,954,112
2022-11-08 $4.49 $4.52 $4.42 $4.46 $4.46 30,153,224
2022-11-07 $4.38 $4.43 $4.36 $4.41 $4.41 16,964,907
2022-11-04 $4.34 $4.40 $4.30 $4.37 $4.37 27,024,434
2022-11-03 $4.28 $4.29 $4.22 $4.22 $4.22 25,378,554
2022-11-02 $4.40 $4.48 $4.33 $4.34 $4.34 22,656,989
2022-11-01 $4.44 $4.47 $4.39 $4.42 $4.42 26,237,604
2022-10-31 $4.38 $4.44 $4.37 $4.40 $4.40 20,751,637
2022-10-28 $4.40 $4.45 $4.36 $4.44 $4.44 20,281,795
2022-10-27 $4.46 $4.48 $4.36 $4.36 $4.36 25,420,526
2022-10-26 $4.41 $4.49 $4.41 $4.43 $4.43 30,469,221
2022-10-25 $4.34 $4.46 $4.32 $4.41 $4.41 31,484,864
2022-10-24 $4.28 $4.34 $4.24 $4.29 $4.29 38,255,605
2022-10-21 $4.14 $4.25 $4.13 $4.25 $4.23 36,983,938
2022-10-20 $4.23 $4.33 $4.08 $4.16 $4.14 62,443,173
2022-10-19 $4.61 $4.64 $4.53 $4.56 $4.54 34,254,523
2022-10-18 $4.72 $4.73 $4.62 $4.65 $4.63 46,038,791
2022-10-17 $4.61 $4.66 $4.56 $4.58 $4.56 39,444,603
2022-10-14 $4.55 $4.57 $4.43 $4.45 $4.45 29,991,157
2022-10-13 $4.36 $4.54 $4.32 $4.52 $4.52 38,366,491
2022-10-12 $4.37 $4.41 $4.35 $4.35 $4.35 19,241,079
2022-10-11 $4.36 $4.40 $4.29 $4.31 $4.31 21,482,803
2022-10-10 $4.41 $4.42 $4.32 $4.35 $4.35 15,831,728
2022-10-07 $4.44 $4.45 $4.39 $4.42 $4.42 19,111,238
2022-10-06 $4.51 $4.55 $4.48 $4.51 $4.51 18,371,247
2022-10-05 $4.54 $4.61 $4.51 $4.56 $4.56 17,768,031
2022-10-04 $4.54 $4.62 $4.53 $4.61 $4.61 21,365,688
2022-10-03 $4.36 $4.45 $4.33 $4.39 $4.39 22,992,292
2022-09-30 $4.26 $4.34 $4.26 $4.27 $4.27 16,814,289
2022-09-29 $4.28 $4.29 $4.21 $4.28 $4.28 19,736,214
2022-09-28 $4.26 $4.37 $4.24 $4.36 $4.36 22,930,074
2022-09-27 $4.29 $4.32 $4.19 $4.22 $4.22 24,358,676
2022-09-26 $4.24 $4.30 $4.20 $4.24 $4.24 23,056,373
2022-09-23 $4.29 $4.32 $4.22 $4.26 $4.26 32,212,466
2022-09-22 $4.49 $4.50 $4.42 $4.44 $4.44 23,265,863
2022-09-21 $4.55 $4.63 $4.50 $4.50 $4.50 19,343,176
2022-09-20 $4.58 $4.63 $4.56 $4.59 $4.59 13,963,644
2022-09-19 $4.55 $4.69 $4.55 $4.68 $4.68 25,387,755
2022-09-16 $4.73 $4.77 $4.59 $4.63 $4.63 58,161,111
2022-09-15 $4.91 $4.94 $4.86 $4.87 $4.87 22,873,518
2022-09-14 $4.94 $4.98 $4.89 $4.94 $4.94 24,689,828
2022-09-13 $5.07 $5.09 $4.96 $4.96 $4.96 23,854,638
2022-09-12 $5.14 $5.19 $5.11 $5.13 $5.13 21,401,777
2022-09-09 $5.05 $5.10 $5.04 $5.07 $5.07 17,640,274
2022-09-08 $4.92 $5.01 $4.90 $5.00 $5.00 23,650,704
2022-09-07 $4.94 $5.01 $4.91 $5.00 $5.00 21,416,604
2022-09-06 $4.97 $4.98 $4.88 $4.92 $4.92 30,622,923
2022-09-02 $5.05 $5.08 $4.92 $4.93 $4.93 34,458,001
2022-09-01 $5.00 $5.02 $4.91 $4.98 $4.98 29,130,075
2022-08-31 $5.04 $5.09 $5.03 $5.05 $5.05 39,526,935
2022-08-30 $4.86 $4.88 $4.79 $4.82 $4.82 25,572,374
2022-08-29 $4.82 $4.86 $4.80 $4.81 $4.81 32,911,424
2022-08-26 $5.02 $5.06 $4.87 $4.87 $4.87 44,135,634
2022-08-25 $4.98 $5.07 $4.97 $5.07 $5.07 26,456,667
2022-08-24 $4.91 $4.99 $4.90 $4.95 $4.95 25,349,221
2022-08-23 $4.91 $5.01 $4.91 $4.94 $4.94 35,087,118
2022-08-22 $4.95 $4.96 $4.91 $4.95 $4.95 27,471,692
2022-08-19 $5.05 $5.08 $5.00 $5.04 $5.04 27,616,339
2022-08-18 $5.07 $5.13 $5.04 $5.13 $5.13 15,329,450
2022-08-17 $5.12 $5.13 $5.02 $5.06 $5.06 25,897,222
2022-08-16 $5.10 $5.18 $5.09 $5.17 $5.17 21,870,789
2022-08-15 $5.10 $5.13 $5.06 $5.11 $5.11 22,269,543
2022-08-12 $5.17 $5.21 $5.16 $5.21 $5.21 16,518,930
2022-08-11 $5.21 $5.25 $5.19 $5.21 $5.21 21,254,220
2022-08-10 $5.20 $5.22 $5.16 $5.21 $5.21 17,977,323
2022-08-09 $5.18 $5.19 $5.07 $5.08 $5.08 25,100,342
2022-08-08 $5.22 $5.28 $5.18 $5.20 $5.20 26,471,445
2022-08-05 $5.15 $5.26 $5.14 $5.26 $5.26 30,402,437
2022-08-04 $5.21 $5.26 $5.20 $5.23 $5.23 22,341,574
2022-08-03 $5.17 $5.22 $5.15 $5.22 $5.22 24,190,152
2022-08-02 $5.17 $5.21 $5.15 $5.15 $5.15 29,076,518
2022-08-01 $5.22 $5.27 $5.19 $5.23 $5.23 27,484,293
2022-07-29 $5.19 $5.20 $5.15 $5.18 $5.18 16,224,975
2022-07-28 $5.15 $5.20 $5.13 $5.20 $5.20 18,611,618
2022-07-27 $5.12 $5.21 $5.10 $5.17 $5.17 23,703,412
2022-07-26 $5.08 $5.09 $5.03 $5.04 $5.04 17,309,131
2022-07-25 $5.12 $5.17 $5.08 $5.11 $5.11 23,800,655
2022-07-22 $5.09 $5.16 $5.08 $5.10 $5.08 25,884,925
2022-07-21 $4.97 $5.14 $4.96 $5.12 $5.10 37,440,958
2022-07-20 $4.68 $4.72 $4.64 $4.70 $4.68 22,249,306
2022-07-19 $4.57 $4.69 $4.56 $4.68 $4.66 20,809,648
2022-07-18 $4.63 $4.66 $4.56 $4.57 $4.55 23,160,140
2022-07-15 $4.53 $4.61 $4.50 $4.61 $4.59 19,344,851
2022-07-14 $4.44 $4.47 $4.37 $4.46 $4.44 29,844,517
2022-07-13 $4.52 $4.61 $4.51 $4.60 $4.58 24,229,488
2022-07-12 $4.60 $4.65 $4.56 $4.57 $4.55 21,726,944
2022-07-11 $4.59 $4.66 $4.58 $4.61 $4.59 19,141,358
2022-07-08 $4.61 $4.69 $4.59 $4.65 $4.63 15,861,375
2022-07-07 $4.58 $4.64 $4.57 $4.63 $4.61 15,795,447
2022-07-06 $4.51 $4.58 $4.48 $4.56 $4.54 27,760,331
2022-07-05 $4.47 $4.55 $4.41 $4.55 $4.53 39,661,991
2022-07-01 $4.61 $4.66 $4.54 $4.66 $4.64 31,178,660
2022-06-30 $4.60 $4.65 $4.55 $4.61 $4.59 29,241,959
2022-06-29 $4.76 $4.77 $4.68 $4.71 $4.69 30,976,399
2022-06-28 $4.84 $4.87 $4.74 $4.75 $4.73 31,206,004
2022-06-27 $4.84 $4.87 $4.78 $4.82 $4.80 30,702,256
2022-06-24 $4.69 $4.83 $4.68 $4.81 $4.79 22,890,030
2022-06-23 $4.64 $4.68 $4.58 $4.67 $4.65 41,369,374
2022-06-22 $4.68 $4.74 $4.67 $4.68 $4.66 38,551,918
2022-06-21 $4.73 $4.78 $4.70 $4.71 $4.69 28,100,342
2022-06-17 $4.65 $4.67 $4.55 $4.59 $4.57 53,596,761
2022-06-16 $4.62 $4.65 $4.56 $4.58 $4.56 51,041,834
2022-06-15 $4.71 $4.82 $4.66 $4.76 $4.74 41,937,219
2022-06-14 $4.76 $4.78 $4.63 $4.67 $4.65 41,501,352
2022-06-13 $4.63 $4.67 $4.56 $4.57 $4.55 46,380,374
2022-06-10 $4.74 $4.76 $4.68 $4.70 $4.68 45,869,492
2022-06-09 $4.95 $4.98 $4.85 $4.85 $4.83 35,514,009
2022-06-08 $5.01 $5.05 $4.99 $5.01 $4.99 24,280,385
2022-06-07 $4.99 $5.07 $4.96 $5.07 $5.05 28,128,039
2022-06-06 $5.06 $5.09 $4.99 $5.00 $4.98 32,119,373
2022-06-03 $5.03 $5.06 $5.00 $5.04 $5.02 29,687,875
2022-06-02 $4.99 $5.09 $4.96 $5.09 $5.07 28,923,812
2022-06-01 $5.01 $5.04 $4.92 $4.97 $4.95 38,040,648
2022-05-31 $5.04 $5.07 $4.99 $5.01 $4.99 33,552,206
2022-05-27 $5.10 $5.15 $5.07 $5.14 $5.12 19,403,056
2022-05-26 $4.94 $5.11 $4.94 $5.09 $5.07 36,661,539
2022-05-25 $4.88 $4.96 $4.86 $4.93 $4.91 33,097,852
2022-05-24 $4.90 $4.93 $4.86 $4.90 $4.88 33,970,844
2022-05-23 $4.88 $4.96 $4.84 $4.93 $4.91 30,988,404
2022-05-20 $4.88 $4.90 $4.72 $4.83 $4.81 36,037,691
2022-05-19 $4.77 $4.87 $4.73 $4.80 $4.78 41,833,274
2022-05-18 $5.00 $5.02 $4.83 $4.86 $4.84 35,275,175
2022-05-17 $4.96 $5.05 $4.95 $5.04 $5.02 26,692,605
2022-05-16 $4.88 $4.92 $4.84 $4.88 $4.86 31,237,990
2022-05-13 $4.79 $4.91 $4.79 $4.88 $4.86 25,335,545
2022-05-12 $4.63 $4.72 $4.58 $4.67 $4.65 48,509,910
2022-05-11 $4.80 $4.89 $4.69 $4.69 $4.67 47,786,107
2022-05-10 $4.84 $4.86 $4.73 $4.81 $4.79 39,593,139
2022-05-09 $4.85 $4.89 $4.76 $4.78 $4.76 38,416,085
2022-05-06 $5.04 $5.05 $4.94 $4.96 $4.94 42,865,184
2022-05-05 $5.18 $5.22 $5.07 $5.11 $5.09 45,501,520
2022-05-04 $5.19 $5.34 $5.16 $5.33 $5.31 27,999,199
2022-05-03 $5.14 $5.28 $5.13 $5.23 $5.21 46,478,001
2022-05-02 $4.97 $5.14 $4.96 $5.13 $5.11 56,168,753
2022-04-29 $5.06 $5.12 $5.03 $5.04 $5.00 42,409,386
2022-04-28 $5.03 $5.04 $4.75 $4.90 $4.86 60,763,616
2022-04-27 $5.07 $5.11 $5.00 $5.04 $5.00 45,674,856
2022-04-26 $5.21 $5.22 $5.08 $5.09 $5.05 31,776,647
2022-04-25 $5.12 $5.22 $5.08 $5.21 $5.17 40,947,431
2022-04-22 $5.28 $5.28 $5.12 $5.14 $5.10 34,456,986
2022-04-21 $5.40 $5.41 $5.27 $5.27 $5.23 30,061,798
2022-04-20 $5.33 $5.35 $5.29 $5.33 $5.29 28,247,420
2022-04-19 $5.15 $5.23 $5.14 $5.20 $5.16 24,988,718
2022-04-18 $5.07 $5.13 $5.03 $5.10 $5.06 15,062,349
2022-04-14 $5.24 $5.27 $5.10 $5.11 $5.07 21,080,847
2022-04-13 $5.22 $5.25 $5.18 $5.25 $5.21 22,584,376
2022-04-12 $5.27 $5.31 $5.15 $5.18 $5.14 22,544,558
2022-04-11 $5.33 $5.36 $5.28 $5.29 $5.25 19,077,291
2022-04-08 $5.41 $5.45 $5.36 $5.37 $5.33 16,916,408
2022-04-07 $5.43 $5.45 $5.35 $5.44 $5.40 22,521,006
2022-04-06 $5.46 $5.47 $5.36 $5.41 $5.37 24,163,847
2022-04-05 $5.56 $5.57 $5.50 $5.52 $5.48 26,099,505
2022-04-04 $5.57 $5.59 $5.55 $5.59 $5.54 14,703,482
2022-04-01 $5.53 $5.55 $5.48 $5.55 $5.51 17,550,395
2022-03-31 $5.52 $5.54 $5.46 $5.46 $5.42 18,254,638
2022-03-30 $5.55 $5.60 $5.53 $5.53 $5.49 25,986,537
2022-03-29 $5.56 $5.58 $5.47 $5.53 $5.49 23,298,169
2022-03-28 $5.37 $5.40 $5.32 $5.39 $5.35 17,026,334
2022-03-25 $5.33 $5.38 $5.31 $5.37 $5.33 18,598,081
2022-03-24 $5.30 $5.36 $5.28 $5.34 $5.30 17,752,303
2022-03-23 $5.31 $5.34 $5.25 $5.28 $5.24 17,479,217
2022-03-22 $5.36 $5.39 $5.32 $5.37 $5.33 25,094,384
2022-03-21 $5.33 $5.36 $5.26 $5.30 $5.26 20,768,842
2022-03-18 $5.22 $5.34 $5.22 $5.33 $5.29 20,815,098
2022-03-17 $5.27 $5.33 $5.24 $5.32 $5.28 22,961,988
2022-03-16 $5.24 $5.26 $5.10 $5.26 $5.22 32,842,143
2022-03-15 $5.07 $5.10 $5.02 $5.10 $5.06 26,503,778
2022-03-14 $5.05 $5.10 $4.98 $5.02 $4.98 36,673,617
2022-03-11 $4.96 $4.98 $4.81 $4.81 $4.77 24,625,733
2022-03-10 $4.86 $4.92 $4.80 $4.85 $4.81 25,449,607
2022-03-09 $4.90 $4.96 $4.84 $4.91 $4.87 36,988,950
2022-03-08 $4.72 $4.82 $4.61 $4.71 $4.67 50,710,932
2022-03-07 $4.76 $4.78 $4.51 $4.53 $4.49 47,979,351
2022-03-04 $4.75 $4.85 $4.74 $4.80 $4.76 34,034,850
2022-03-03 $5.15 $5.17 $4.94 $4.96 $4.92 51,214,037
2022-03-02 $5.23 $5.37 $5.18 $5.33 $5.29 28,706,022
2022-03-01 $5.29 $5.31 $5.14 $5.18 $5.14 37,545,528
2022-02-28 $5.34 $5.42 $5.27 $5.35 $5.31 36,567,071
2022-02-25 $5.44 $5.49 $5.41 $5.44 $5.40 38,478,905
2022-02-24 $5.13 $5.40 $5.12 $5.39 $5.35 46,599,940
2022-02-23 $5.56 $5.58 $5.37 $5.38 $5.34 40,536,562
2022-02-22 $5.51 $5.60 $5.44 $5.51 $5.47 33,015,813
2022-02-18 $5.69 $5.71 $5.61 $5.66 $5.61 26,626,039
2022-02-17 $5.74 $5.78 $5.62 $5.65 $5.60 21,700,715
2022-02-16 $5.74 $5.85 $5.74 $5.84 $5.79 27,841,269
2022-02-15 $5.51 $5.62 $5.51 $5.60 $5.55 29,926,696
2022-02-14 $5.48 $5.50 $5.36 $5.43 $5.39 27,289,179
2022-02-11 $5.67 $5.74 $5.52 $5.54 $5.50 28,640,545
2022-02-10 $5.67 $5.77 $5.63 $5.65 $5.60 21,150,540
2022-02-09 $5.73 $5.77 $5.71 $5.77 $5.72 13,622,387
2022-02-08 $5.67 $5.72 $5.66 $5.69 $5.64 15,663,839
2022-02-07 $5.65 $5.77 $5.65 $5.73 $5.68 23,069,493
2022-02-04 $5.73 $5.78 $5.66 $5.71 $5.66 24,879,955
2022-02-03 $5.84 $5.91 $5.72 $5.72 $5.67 32,235,261
2022-02-02 $5.95 $6.00 $5.93 $5.97 $5.92 31,203,922
2022-02-01 $5.92 $5.95 $5.86 $5.94 $5.89 25,378,664
2022-01-31 $5.80 $5.93 $5.79 $5.90 $5.85 25,122,561
2022-01-28 $5.63 $5.72 $5.51 $5.72 $5.67 33,370,686
2022-01-27 $5.64 $5.69 $5.55 $5.59 $5.54 44,196,394
2022-01-26 $5.70 $5.71 $5.51 $5.58 $5.54 30,882,892
2022-01-25 $5.52 $5.63 $5.47 $5.57 $5.53 37,207,578
2022-01-24 $5.40 $5.51 $5.26 $5.49 $5.45 44,977,791
2022-01-21 $5.61 $5.69 $5.51 $5.51 $5.47 64,116,783
2022-01-20 $5.75 $5.80 $5.63 $5.63 $5.58 25,855,709
2022-01-19 $5.80 $5.84 $5.72 $5.74 $5.69 23,661,292
2022-01-18 $5.88 $5.88 $5.74 $5.75 $5.70 25,053,452
2022-01-14 $5.87 $5.93 $5.81 $5.93 $5.88 27,200,463
2022-01-13 $6.01 $6.04 $5.88 $5.89 $5.84 29,341,453
2022-01-12 $6.19 $6.22 $6.07 $6.09 $6.04 28,581,972
2022-01-11 $6.14 $6.26 $6.10 $6.24 $6.19 27,900,486
2022-01-10 $6.08 $6.18 $6.04 $6.17 $6.12 21,384,450
2022-01-07 $6.15 $6.19 $6.08 $6.10 $6.05 25,342,458
2022-01-06 $6.09 $6.16 $6.02 $6.12 $6.07 27,604,418
2022-01-05 $6.26 $6.34 $6.13 $6.14 $6.09 27,541,333
2022-01-04 $6.30 $6.31 $6.22 $6.25 $6.20 21,344,889
2022-01-03 $6.32 $6.33 $6.23 $6.29 $6.24 22,993,838
2021-12-31 $6.25 $6.27 $6.16 $6.22 $6.17 10,939,834
2021-12-30 $6.29 $6.32 $6.26 $6.26 $6.21 12,171,428
2021-12-29 $6.28 $6.31 $6.26 $6.29 $6.24 9,834,918
2021-12-28 $6.37 $6.40 $6.28 $6.30 $6.25 12,321,621
2021-12-27 $6.28 $6.35 $6.24 $6.34 $6.29 15,681,729
2021-12-23 $6.20 $6.25 $6.18 $6.19 $6.14 13,625,907
2021-12-22 $5.99 $6.15 $5.98 $6.14 $6.09 20,772,733
2021-12-21 $5.91 $5.98 $5.89 $5.97 $5.92 15,204,518
2021-12-20 $5.98 $5.99 $5.84 $5.91 $5.86 18,759,940
2021-12-17 $5.99 $6.07 $5.96 $6.01 $5.96 25,638,181
2021-12-16 $6.10 $6.14 $6.03 $6.06 $6.01 32,009,953
2021-12-15 $5.96 $6.15 $5.92 $6.13 $6.08 26,635,974
2021-12-14 $5.95 $5.99 $5.89 $5.96 $5.91 19,633,017
2021-12-13 $5.99 $6.04 $5.96 $5.98 $5.93 21,072,788
2021-12-10 $6.02 $6.05 $5.96 $6.02 $5.97 18,091,070
2021-12-09 $5.93 $6.06 $5.91 $5.99 $5.94 31,583,971
2021-12-08 $5.89 $5.93 $5.82 $5.86 $5.81 18,388,666
2021-12-07 $5.71 $5.98 $5.69 $5.90 $5.85 34,604,172
2021-12-06 $5.65 $5.72 $5.52 $5.69 $5.64 22,973,461
2021-12-03 $5.74 $5.76 $5.59 $5.66 $5.61 27,178,719
2021-12-02 $5.59 $5.79 $5.58 $5.74 $5.69 37,630,503
2021-12-01 $5.66 $5.77 $5.56 $5.56 $5.52 25,177,214
2021-11-30 $5.62 $5.63 $5.48 $5.60 $5.55 34,600,444
2021-11-29 $5.61 $5.66 $5.58 $5.62 $5.57 12,154,852
2021-11-26 $5.61 $5.65 $5.48 $5.55 $5.51 21,427,921
2021-11-24 $5.66 $5.78 $5.65 $5.76 $5.71 13,151,103
2021-11-23 $5.72 $5.76 $5.63 $5.72 $5.67 25,203,706
2021-11-22 $5.80 $5.85 $5.68 $5.68 $5.63 17,482,011
2021-11-19 $5.81 $5.89 $5.80 $5.81 $5.76 21,268,729
2021-11-18 $5.68 $5.84 $5.62 $5.83 $5.78 30,948,953
2021-11-17 $5.59 $5.74 $5.58 $5.68 $5.63 16,380,615
2021-11-16 $5.60 $5.63 $5.58 $5.59 $5.54 15,059,157
2021-11-15 $5.61 $5.63 $5.57 $5.59 $5.54 15,312,131
2021-11-12 $5.70 $5.74 $5.68 $5.68 $5.63 11,097,800
2021-11-11 $5.69 $5.75 $5.68 $5.71 $5.66 13,777,595
2021-11-10 $5.74 $5.82 $5.65 $5.70 $5.65 19,309,052
2021-11-09 $5.84 $5.86 $5.77 $5.79 $5.74 20,106,817
2021-11-08 $5.87 $5.90 $5.80 $5.86 $5.81 19,162,260
2021-11-05 $5.73 $5.80 $5.70 $5.77 $5.72 17,859,535
2021-11-04 $5.76 $5.78 $5.66 $5.71 $5.66 17,463,142
2021-11-03 $5.64 $5.77 $5.61 $5.77 $5.72 19,821,111
2021-11-02 $5.63 $5.65 $5.55 $5.56 $5.52 17,593,012
2021-11-01 $5.60 $5.69 $5.56 $5.69 $5.64 22,649,301
2021-10-29 $5.72 $5.77 $5.65 $5.68 $5.63 21,221,260
2021-10-28 $5.98 $5.98 $5.77 $5.82 $5.77 35,044,368
2021-10-27 $5.79 $5.82 $5.74 $5.76 $5.71 15,961,219
2021-10-26 $5.71 $5.75 $5.66 $5.70 $5.65 21,496,757
2021-10-25 $5.70 $5.76 $5.64 $5.66 $5.61 29,516,000
2021-10-22 $5.97 $5.98 $5.87 $5.88 $5.83 18,970,979
2021-10-21 $5.92 $5.97 $5.90 $5.95 $5.90 15,080,417
2021-10-20 $5.84 $5.93 $5.83 $5.92 $5.87 18,194,707
2021-10-19 $5.91 $5.93 $5.84 $5.85 $5.80 18,232,393
2021-10-18 $5.93 $5.96 $5.90 $5.91 $5.86 18,052,140
2021-10-15 $5.97 $5.98 $5.89 $5.90 $5.85 12,341,753
2021-10-14 $5.93 $5.97 $5.91 $5.95 $5.90 13,816,595
2021-10-13 $5.85 $5.89 $5.82 $5.84 $5.79 10,749,200
2021-10-12 $5.83 $5.85 $5.78 $5.80 $5.75 17,008,297
2021-10-11 $5.78 $5.85 $5.76 $5.80 $5.75 12,405,139
2021-10-08 $5.85 $5.88 $5.78 $5.80 $5.75 16,116,501
2021-10-07 $5.72 $5.80 $5.71 $5.77 $5.72 16,933,372
2021-10-06 $5.63 $5.67 $5.54 $5.65 $5.60 24,246,821
2021-10-05 $5.58 $5.68 $5.57 $5.66 $5.61 17,459,765
2021-10-04 $5.53 $5.57 $5.46 $5.47 $5.43 20,779,003
2021-10-01 $5.50 $5.51 $5.39 $5.46 $5.42 35,200,452
2021-09-30 $5.49 $5.50 $5.43 $5.45 $5.41 14,618,698
2021-09-29 $5.46 $5.50 $5.38 $5.43 $5.39 17,239,574
2021-09-28 $5.57 $5.63 $5.43 $5.43 $5.39 26,288,180
2021-09-27 $5.60 $5.66 $5.59 $5.63 $5.58 12,450,939
2021-09-24 $5.52 $5.62 $5.50 $5.58 $5.54 12,200,016
2021-09-23 $5.57 $5.62 $5.55 $5.58 $5.54 16,793,324
2021-09-22 $5.49 $5.62 $5.48 $5.56 $5.52 27,086,703
2021-09-21 $5.47 $5.48 $5.36 $5.39 $5.35 26,761,694
2021-09-20 $5.31 $5.44 $5.27 $5.35 $5.31 37,440,892
2021-09-17 $5.56 $5.57 $5.47 $5.50 $5.46 21,789,515
2021-09-16 $5.60 $5.65 $5.58 $5.62 $5.57 20,818,304
2021-09-15 $5.69 $5.69 $5.58 $5.61 $5.56 25,212,409
2021-09-14 $5.81 $5.82 $5.74 $5.76 $5.71 16,905,578
2021-09-13 $5.84 $5.85 $5.73 $5.76 $5.71 25,984,560
2021-09-10 $5.93 $5.97 $5.82 $5.83 $5.78 23,802,654
2021-09-09 $5.88 $5.98 $5.88 $5.91 $5.86 17,186,438
2021-09-08 $5.98 $6.00 $5.89 $5.89 $5.84 15,242,887
2021-09-07 $5.99 $6.04 $5.98 $5.98 $5.93 15,367,417
2021-09-03 $6.04 $6.05 $6.02 $6.04 $5.99 9,899,627
2021-09-02 $6.03 $6.07 $6.01 $6.06 $6.01 13,777,369
2021-09-01 $5.99 $6.02 $5.95 $5.95 $5.90 11,898,770
2021-08-31 $6.02 $6.03 $5.95 $5.96 $5.91 16,860,498
2021-08-30 $6.04 $6.09 $6.02 $6.04 $5.99 12,747,549
2021-08-27 $5.97 $6.06 $5.97 $6.03 $5.98 14,302,396
2021-08-26 $6.06 $6.10 $5.99 $5.99 $5.94 15,142,978
2021-08-25 $6.05 $6.08 $6.02 $6.03 $5.98 11,193,486
2021-08-24 $6.02 $6.09 $5.99 $6.05 $6.00 17,137,725
2021-08-23 $5.94 $6.05 $5.94 $6.02 $5.97 17,737,884
2021-08-20 $5.88 $5.94 $5.87 $5.90 $5.85 12,266,066
2021-08-19 $5.82 $5.91 $5.78 $5.89 $5.84 24,224,849
2021-08-18 $5.98 $6.02 $5.95 $5.95 $5.90 14,948,448
2021-08-17 $6.03 $6.06 $5.90 $5.94 $5.89 22,073,180
2021-08-16 $6.04 $6.07 $6.02 $6.07 $6.02 11,398,390
2021-08-13 $6.06 $6.15 $6.04 $6.12 $6.07 13,718,024
2021-08-12 $6.01 $6.03 $5.93 $6.02 $5.97 22,001,165
2021-08-11 $6.01 $6.03 $5.97 $6.02 $5.97 19,023,613
2021-08-10 $6.10 $6.11 $6.01 $6.02 $5.97 18,532,234
2021-08-09 $6.08 $6.14 $6.07 $6.10 $6.05 15,932,758
2021-08-06 $6.16 $6.19 $6.06 $6.10 $6.05 19,933,493
2021-08-05 $6.25 $6.26 $6.17 $6.19 $6.14 15,594,650
2021-08-04 $6.28 $6.29 $6.22 $6.23 $6.18 21,965,648
2021-08-03 $6.22 $6.29 $6.18 $6.29 $6.24 31,755,652
2021-08-02 $6.12 $6.18 $6.03 $6.13 $6.08 35,358,504
2021-07-30 $6.07 $6.14 $6.01 $6.08 $6.03 33,579,118
2021-07-29 $6.14 $6.23 $6.02 $6.05 $6.00 70,724,818
2021-07-28 $5.76 $5.85 $5.72 $5.81 $5.76 25,051,905
2021-07-27 $5.84 $5.85 $5.71 $5.75 $5.70 28,728,748
2021-07-26 $5.81 $5.89 $5.80 $5.84 $5.79 21,145,820
2021-07-23 $5.78 $5.81 $5.73 $5.75 $5.70 16,085,358
2021-07-22 $5.81 $5.82 $5.74 $5.75 $5.70 19,818,571
2021-07-21 $5.86 $5.96 $5.77 $5.80 $5.75 31,807,950
2021-07-20 $5.65 $5.83 $5.64 $5.81 $5.76 33,724,260
2021-07-19 $5.64 $5.65 $5.53 $5.60 $5.55 36,996,789
2021-07-16 $5.76 $5.79 $5.67 $5.68 $5.63 24,607,201
2021-07-15 $5.76 $5.81 $5.66 $5.75 $5.70 35,647,466
2021-07-14 $5.97 $6.00 $5.84 $5.84 $5.79 53,166,990
2021-07-13 $5.80 $6.00 $5.78 $5.88 $5.83 112,928,505
2021-07-12 $5.46 $5.47 $5.36 $5.37 $5.33 17,539,949
2021-07-09 $5.46 $5.51 $5.45 $5.47 $5.43 17,011,049
2021-07-08 $5.32 $5.42 $5.28 $5.41 $5.37 27,998,403
2021-07-07 $5.46 $5.48 $5.36 $5.39 $5.35 23,180,523
2021-07-06 $5.48 $5.48 $5.33 $5.42 $5.38 22,637,394
2021-07-02 $5.37 $5.40 $5.32 $5.39 $5.35 16,511,934
2021-07-01 $5.39 $5.41 $5.33 $5.37 $5.33 20,298,931
2021-06-30 $5.34 $5.35 $5.29 $5.32 $5.28 22,820,577
2021-06-29 $5.40 $5.42 $5.32 $5.36 $5.32 24,817,485
2021-06-28 $5.45 $5.50 $5.39 $5.40 $5.36 32,338,058
2021-06-25 $5.30 $5.65 $5.30 $5.45 $5.41 80,335,312
2021-06-24 $5.17 $5.18 $5.11 $5.14 $5.10 22,525,934
2021-06-23 $5.11 $5.14 $5.05 $5.05 $5.01 19,223,929
2021-06-22 $5.14 $5.14 $5.08 $5.11 $5.07 20,408,053
2021-06-21 $5.12 $5.14 $5.09 $5.10 $5.06 17,269,218
2021-06-18 $5.12 $5.16 $5.07 $5.10 $5.06 32,587,558
2021-06-17 $5.15 $5.25 $5.12 $5.16 $5.12 21,979,257
2021-06-16 $5.25 $5.27 $5.16 $5.22 $5.18 27,220,625
2021-06-15 $5.43 $5.44 $5.28 $5.29 $5.25 28,954,115
2021-06-14 $5.47 $5.48 $5.42 $5.45 $5.41 18,049,475
2021-06-11 $5.48 $5.50 $5.39 $5.43 $5.39 20,367,489
2021-06-10 $5.44 $5.49 $5.39 $5.44 $5.40 26,553,204
2021-06-09 $5.55 $5.61 $5.47 $5.49 $5.45 45,971,981
2021-06-08 $5.57 $5.69 $5.54 $5.58 $5.54 48,799,876
2021-06-07 $5.48 $5.63 $5.45 $5.61 $5.56 46,400,140
2021-06-04 $5.50 $5.57 $5.45 $5.48 $5.44 31,582,732
2021-06-03 $5.60 $5.69 $5.41 $5.48 $5.44 100,445,352
2021-06-02 $5.25 $5.55 $5.24 $5.45 $5.41 122,532,625
2021-06-01 $5.21 $5.25 $5.15 $5.19 $5.15 29,907,253
2021-05-28 $5.20 $5.29 $5.14 $5.16 $5.12 68,837,796
2021-05-27 $4.96 $5.10 $4.96 $5.07 $5.03 52,034,854
2021-05-26 $4.94 $5.03 $4.92 $4.95 $4.91 46,709,112
2021-05-25 $5.04 $5.05 $4.95 $5.00 $4.96 26,384,089
2021-05-24 $5.04 $5.09 $5.00 $5.02 $4.98 20,700,354
2021-05-21 $5.15 $5.16 $5.04 $5.05 $5.01 38,946,225
2021-05-20 $4.95 $5.15 $4.94 $5.15 $5.11 49,555,685
2021-05-19 $4.90 $4.97 $4.89 $4.94 $4.90 27,387,053
2021-05-18 $4.99 $5.07 $4.95 $4.98 $4.94 43,302,522
2021-05-17 $4.88 $4.94 $4.86 $4.91 $4.87 21,961,062
2021-05-14 $4.84 $4.90 $4.79 $4.90 $4.86 24,306,360
2021-05-13 $4.76 $4.79 $4.66 $4.75 $4.71 34,768,559
2021-05-12 $4.85 $4.88 $4.69 $4.71 $4.67 44,321,354
2021-05-11 $4.85 $4.94 $4.82 $4.93 $4.89 48,344,910
2021-05-10 $5.14 $5.15 $4.96 $4.98 $4.94 56,138,780
2021-05-07 $5.02 $5.18 $4.98 $5.10 $5.06 75,594,619
2021-05-06 $4.80 $4.88 $4.79 $4.87 $4.83 37,305,569
2021-05-05 $4.79 $4.85 $4.76 $4.80 $4.76 18,888,203
2021-05-04 $4.80 $4.83 $4.61 $4.70 $4.66 54,431,751
2021-05-03 $4.76 $4.94 $4.72 $4.91 $4.87 73,060,437
2021-04-30 $4.76 $4.83 $4.63 $4.68 $4.64 67,006,412
2021-04-29 $4.86 $4.93 $4.55 $4.67 $4.63 165,782,300
2021-04-28 $4.26 $4.30 $4.19 $4.20 $4.17 30,467,290
2021-04-27 $4.20 $4.23 $4.17 $4.22 $4.19 29,219,020
2021-04-26 $4.21 $4.23 $4.17 $4.20 $4.17 33,928,842
2021-04-23 $4.16 $4.20 $4.12 $4.20 $4.17 24,070,920
2021-04-22 $4.20 $4.23 $4.16 $4.16 $4.13 30,173,596
2021-04-21 $4.14 $4.22 $4.13 $4.21 $4.18 24,943,524
2021-04-20 $4.13 $4.15 $4.11 $4.15 $4.12 31,939,946
2021-04-19 $4.17 $4.22 $4.15 $4.17 $4.14 32,936,812
2021-04-16 $4.15 $4.19 $4.13 $4.18 $4.15 22,913,743
2021-04-15 $4.12 $4.17 $4.10 $4.13 $4.10 26,112,457
2021-04-14 $4.13 $4.17 $4.11 $4.13 $4.10 28,670,001
2021-04-13 $4.08 $4.15 $4.06 $4.13 $4.10 23,394,671
2021-04-12 $4.11 $4.13 $4.07 $4.07 $4.04 20,165,962
2021-04-09 $4.08 $4.15 $4.07 $4.13 $4.10 45,389,610
2021-04-08 $4.08 $4.10 $4.02 $4.06 $4.03 20,646,766
2021-04-07 $4.03 $4.05 $4.00 $4.05 $4.02 30,073,118
2021-04-06 $4.02 $4.04 $3.99 $4.00 $3.97 24,788,120
2021-04-05 $4.01 $4.05 $4.00 $4.05 $4.02 21,294,321
2021-04-01 $4.00 $4.04 $3.97 $4.00 $3.97 24,315,868
2021-03-31 $3.97 $4.00 $3.96 $3.96 $3.93 18,639,328
2021-03-30 $3.99 $4.00 $3.91 $3.99 $3.96 29,751,356
2021-03-29 $4.04 $4.08 $4.00 $4.02 $3.99 26,233,552
2021-03-26 $4.02 $4.09 $3.97 $4.06 $4.03 34,522,194
2021-03-25 $3.92 $4.00 $3.90 $3.97 $3.94 37,997,345
2021-03-24 $3.98 $4.00 $3.92 $3.92 $3.89 35,003,506
2021-03-23 $4.06 $4.08 $3.98 $3.98 $3.95 33,771,349
2021-03-22 $4.07 $4.11 $4.04 $4.06 $4.03 31,188,942
2021-03-19 $3.94 $4.09 $3.93 $4.02 $3.99 47,529,122
2021-03-18 $4.04 $4.13 $3.91 $3.91 $3.88 83,860,089
2021-03-17 $4.19 $4.30 $4.16 $4.28 $4.25 24,682,453
2021-03-16 $4.32 $4.35 $4.19 $4.24 $4.21 37,064,662
2021-03-15 $4.29 $4.39 $4.26 $4.30 $4.27 59,715,113
2021-03-12 $4.09 $4.23 $4.08 $4.22 $4.19 42,936,715
2021-03-11 $4.08 $4.14 $4.05 $4.10 $4.07 47,803,952
2021-03-10 $4.04 $4.05 $3.92 $3.96 $3.93 48,054,825
2021-03-09 $3.96 $4.01 $3.95 $3.96 $3.93 28,745,777
2021-03-08 $3.86 $3.97 $3.83 $3.87 $3.84 44,731,704
2021-03-05 $3.87 $3.90 $3.77 $3.88 $3.85 60,969,085
2021-03-04 $3.96 $4.00 $3.75 $3.82 $3.79 77,661,740
2021-03-03 $4.00 $4.02 $3.95 $3.98 $3.95 41,330,272
2021-03-02 $4.03 $4.07 $4.00 $4.04 $4.01 29,041,808
2021-03-01 $3.99 $4.10 $3.98 $4.04 $4.01 40,902,383
2021-02-26 $4.01 $4.04 $3.91 $3.92 $3.89 68,757,771
2021-02-25 $4.25 $4.34 $4.01 $4.05 $4.02 120,332,289
2021-02-24 $3.94 $4.12 $3.91 $4.04 $4.01 77,998,703
2021-02-23 $3.93 $3.97 $3.83 $3.95 $3.92 68,365,820
2021-02-22 $4.02 $4.04 $3.96 $3.96 $3.93 55,278,031
2021-02-19 $4.13 $4.14 $4.06 $4.07 $4.04 28,413,650
2021-02-18 $4.07 $4.14 $4.05 $4.12 $4.09 43,669,195
2021-02-17 $4.10 $4.12 $4.05 $4.11 $4.08 50,065,941
2021-02-16 $4.17 $4.20 $4.10 $4.13 $4.10 42,745,525
2021-02-12 $4.11 $4.22 $4.07 $4.17 $4.14 50,557,353
2021-02-11 $4.16 $4.17 $4.07 $4.10 $4.07 63,166,137
2021-02-10 $4.21 $4.22 $4.10 $4.17 $4.14 78,019,252
2021-02-09 $4.26 $4.27 $4.17 $4.19 $4.16 82,326,008
2021-02-08 $4.28 $4.35 $4.21 $4.26 $4.23 79,270,419
2021-02-05 $4.33 $4.33 $4.20 $4.22 $4.19 107,577,201
2021-02-04 $4.49 $4.56 $4.30 $4.37 $4.33 151,036,423
2021-02-03 $4.63 $4.76 $4.52 $4.70 $4.66 95,964,261
2021-02-02 $4.74 $4.76 $4.40 $4.53 $4.49 162,382,927
2021-02-01 $4.97 $4.99 $4.66 $4.89 $4.85 194,969,225
2021-01-29 $5.13 $5.22 $4.53 $4.56 $4.52 362,323,313
2021-01-28 $5.18 $5.53 $4.59 $4.69 $4.65 675,220,890
2021-01-27 $4.99 $9.79 $4.87 $6.55 $6.50 1,144,058,557
2021-01-26 $5.08 $5.27 $4.61 $4.73 $4.69 379,387,253
2021-01-25 $4.54 $4.92 $4.53 $4.85 $4.81 296,379,275
2021-01-22 $4.19 $4.22 $4.14 $4.20 $4.17 29,126,724
2021-01-21 $4.18 $4.23 $4.16 $4.22 $4.19 22,054,873
2021-01-20 $4.15 $4.23 $4.15 $4.20 $4.17 43,924,067
2021-01-19 $4.07 $4.19 $4.03 $4.13 $4.10 40,539,361
2021-01-15 $4.09 $4.14 $4.04 $4.08 $4.05 36,639,348
2021-01-14 $4.12 $4.25 $4.07 $4.09 $4.06 93,198,577
2021-01-13 $3.91 $3.98 $3.91 $3.98 $3.95 33,763,393
2021-01-12 $3.94 $4.02 $3.93 $4.01 $3.98 25,996,099
2021-01-11 $3.84 $3.94 $3.83 $3.87 $3.84 37,059,417
2021-01-08 $3.94 $3.96 $3.90 $3.93 $3.90 23,978,662
2021-01-07 $4.01 $4.03 $3.97 $3.99 $3.96 25,317,959
2021-01-06 $4.01 $4.09 $4.01 $4.04 $4.01 37,467,360
2021-01-05 $3.99 $4.06 $3.95 $4.04 $4.01 38,446,227
2021-01-04 $3.99 $3.99 $3.85 $3.89 $3.86 30,281,398
2020-12-31 $3.88 $3.93 $3.87 $3.91 $3.88 17,088,862
2020-12-30 $3.94 $3.96 $3.88 $3.89 $3.86 17,464,606
2020-12-29 $3.95 $3.98 $3.93 $3.93 $3.90 19,875,440
2020-12-28 $3.90 $3.94 $3.89 $3.90 $3.87 18,618,758
2020-12-24 $3.90 $3.92 $3.89 $3.89 $3.86 7,298,750
2020-12-23 $3.85 $3.92 $3.85 $3.88 $3.85 27,033,451
2020-12-22 $3.87 $3.90 $3.84 $3.88 $3.85 25,180,444
2020-12-21 $3.87 $3.92 $3.83 $3.90 $3.87 26,116,616
2020-12-18 $4.04 $4.06 $3.98 $4.00 $3.97 20,259,706
2020-12-17 $4.09 $4.09 $4.02 $4.06 $4.03 26,082,195
2020-12-16 $4.01 $4.03 $3.98 $3.99 $3.96 19,877,690
2020-12-15 $4.06 $4.12 $4.03 $4.10 $4.07 18,757,009
2020-12-14 $4.05 $4.07 $3.98 $4.00 $3.97 21,093,175
2020-12-11 $4.07 $4.10 $4.00 $4.06 $4.03 34,215,647
2020-12-10 $4.13 $4.22 $4.12 $4.20 $4.17 27,951,048
2020-12-09 $4.24 $4.28 $4.18 $4.19 $4.16 31,808,830
2020-12-08 $4.10 $4.23 $4.10 $4.22 $4.19 35,820,041
2020-12-07 $4.04 $4.10 $4.03 $4.06 $4.03 21,546,521
2020-12-04 $4.02 $4.03 $3.99 $4.03 $4.00 19,651,545
2020-12-03 $4.03 $4.06 $4.01 $4.02 $3.99 18,883,638
2020-12-02 $3.99 $4.06 $3.97 $4.06 $4.03 23,692,288
2020-12-01 $4.06 $4.09 $4.05 $4.06 $4.03 20,000,731
2020-11-30 $4.08 $4.11 $4.02 $4.03 $4.00 20,845,221
2020-11-27 $4.12 $4.14 $4.11 $4.13 $4.10 8,288,343
2020-11-25 $4.09 $4.14 $4.08 $4.13 $4.10 16,995,786
2020-11-24 $4.03 $4.12 $4.01 $4.07 $4.04 25,177,773
2020-11-23 $3.93 $3.98 $3.92 $3.97 $3.94 32,393,647
2020-11-20 $3.90 $3.97 $3.89 $3.95 $3.92 29,376,690
2020-11-19 $3.86 $3.91 $3.84 $3.89 $3.86 30,776,721
2020-11-18 $3.94 $3.98 $3.93 $3.94 $3.91 28,103,602
2020-11-17 $3.87 $3.95 $3.85 $3.93 $3.90 27,364,148
2020-11-16 $3.87 $3.93 $3.84 $3.90 $3.87 37,591,796
2020-11-13 $3.74 $3.86 $3.74 $3.81 $3.78 46,308,247
2020-11-12 $3.75 $3.82 $3.72 $3.75 $3.72 46,795,312
2020-11-11 $3.68 $3.78 $3.66 $3.75 $3.72 40,456,023
2020-11-10 $3.74 $3.76 $3.67 $3.67 $3.64 37,387,851
2020-11-09 $3.78 $3.79 $3.62 $3.65 $3.62 49,820,925
2020-11-06 $3.51 $3.55 $3.46 $3.52 $3.49 29,258,041
2020-11-05 $3.51 $3.61 $3.50 $3.54 $3.51 43,167,613
2020-11-04 $3.41 $3.47 $3.36 $3.40 $3.37 38,149,457
2020-11-03 $3.31 $3.47 $3.30 $3.39 $3.36 52,419,275
2020-11-02 $3.38 $3.38 $3.23 $3.27 $3.24 41,682,324
2020-10-30 $3.38 $3.39 $3.32 $3.37 $3.34 65,899,431
2020-10-29 $3.44 $3.45 $3.21 $3.35 $3.32 149,132,957
2020-10-28 $4.05 $4.09 $4.00 $4.05 $4.02 47,238,647
2020-10-27 $4.21 $4.28 $4.21 $4.24 $4.21 24,062,183
2020-10-26 $4.30 $4.31 $4.18 $4.23 $4.20 34,590,512
2020-10-23 $4.25 $4.31 $4.22 $4.30 $4.27 15,898,786
2020-10-22 $4.30 $4.30 $4.19 $4.27 $4.24 33,773,224
2020-10-21 $4.27 $4.34 $4.22 $4.28 $4.25 43,146,649
2020-10-20 $4.28 $4.28 $4.17 $4.20 $4.17 39,536,930
2020-10-19 $4.13 $4.23 $4.12 $4.18 $4.15 36,642,481
2020-10-16 $4.04 $4.07 $4.02 $4.03 $4.00 13,354,960
2020-10-15 $3.99 $4.04 $3.98 $4.04 $4.01 15,456,560
2020-10-14 $4.05 $4.10 $4.03 $4.08 $4.05 20,988,920
2020-10-13 $4.07 $4.08 $4.01 $4.04 $4.01 19,771,400
2020-10-12 $4.05 $4.06 $4.01 $4.03 $4.00 18,341,227
2020-10-09 $4.07 $4.13 $4.02 $4.03 $4.00 35,552,878
2020-10-08 $3.90 $3.98 $3.89 $3.95 $3.92 19,386,159
2020-10-07 $3.90 $3.92 $3.86 $3.90 $3.87 15,216,504
2020-10-06 $3.98 $4.00 $3.87 $3.91 $3.88 23,824,323
2020-10-05 $3.95 $3.96 $3.88 $3.93 $3.90 15,811,376
2020-10-02 $3.80 $3.86 $3.80 $3.82 $3.79 19,307,665
2020-10-01 $3.91 $3.92 $3.84 $3.87 $3.84 17,027,990
2020-09-30 $3.95 $3.98 $3.90 $3.91 $3.88 24,780,794
2020-09-29 $3.96 $4.04 $3.93 $3.95 $3.92 25,068,342
2020-09-28 $3.85 $3.94 $3.83 $3.90 $3.87 28,025,479
2020-09-25 $3.78 $3.79 $3.72 $3.78 $3.75 32,637,615
2020-09-24 $3.85 $3.88 $3.81 $3.84 $3.81 19,266,868
2020-09-23 $3.97 $3.98 $3.87 $3.88 $3.85 19,322,558
2020-09-22 $3.96 $3.99 $3.90 $3.98 $3.95 15,175,316
2020-09-21 $3.95 $3.97 $3.88 $3.96 $3.93 29,189,482
2020-09-18 $4.10 $4.15 $4.04 $4.09 $4.06 20,339,371
2020-09-17 $4.08 $4.15 $4.07 $4.14 $4.11 28,414,554
2020-09-16 $4.18 $4.18 $4.11 $4.13 $4.10 30,884,964
2020-09-15 $4.20 $4.20 $4.13 $4.16 $4.13 24,076,236
2020-09-14 $4.14 $4.15 $4.07 $4.09 $4.06 21,317,994
2020-09-11 $4.13 $4.15 $4.06 $4.10 $4.07 27,316,148
2020-09-10 $4.19 $4.20 $4.08 $4.10 $4.07 35,018,315
2020-09-09 $4.19 $4.22 $4.13 $4.14 $4.11 47,162,653
2020-09-08 $4.20 $4.25 $4.10 $4.10 $4.07 67,144,062
2020-09-04 $4.52 $4.54 $4.36 $4.48 $4.44 45,584,048
2020-09-03 $4.71 $4.71 $4.47 $4.53 $4.49 63,168,166
2020-09-02 $4.75 $4.82 $4.70 $4.78 $4.74 31,895,627
2020-09-01 $4.85 $4.85 $4.68 $4.73 $4.69 49,278,975
2020-08-31 $4.94 $4.94 $4.86 $4.90 $4.86 22,437,841
2020-08-28 $4.99 $5.02 $4.93 $4.97 $4.93 20,820,157
2020-08-27 $5.02 $5.05 $4.96 $5.01 $4.97 25,348,574
2020-08-26 $5.05 $5.07 $5.02 $5.05 $5.01 19,752,385
2020-08-25 $5.06 $5.08 $5.00 $5.04 $5.00 13,587,397
2020-08-24 $5.06 $5.06 $5.00 $5.03 $4.99 12,604,414
2020-08-21 $4.94 $5.00 $4.94 $4.97 $4.93 15,015,135
2020-08-20 $4.99 $5.06 $4.99 $5.05 $5.01 15,366,376
2020-08-19 $5.10 $5.11 $5.02 $5.04 $5.00 20,351,206
2020-08-18 $5.13 $5.14 $5.03 $5.09 $5.05 18,338,065
2020-08-17 $5.04 $5.09 $5.01 $5.07 $5.03 23,968,252
2020-08-14 $5.01 $5.02 $4.97 $5.00 $4.96 18,991,855
2020-08-13 $5.03 $5.08 $5.00 $5.06 $5.02 21,989,476
2020-08-12 $5.06 $5.08 $5.01 $5.05 $5.01 21,697,774
2020-08-11 $4.95 $5.05 $4.92 $4.96 $4.92 40,259,299
2020-08-10 $4.96 $4.97 $4.88 $4.91 $4.87 21,177,600
2020-08-07 $4.95 $4.99 $4.93 $4.98 $4.94 21,405,341
2020-08-06 $4.97 $5.01 $4.95 $5.00 $4.96 30,262,580
2020-08-05 $5.07 $5.10 $4.99 $5.00 $4.96 36,336,472
2020-08-04 $5.04 $5.14 $5.01 $5.10 $5.06 42,735,128
2020-08-03 $4.96 $5.13 $4.94 $5.06 $5.02 62,489,164
2020-07-31 $4.86 $4.95 $4.64 $4.78 $4.74 117,959,817
2020-07-30 $4.22 $4.53 $4.16 $4.45 $4.41 58,415,891
2020-07-29 $4.31 $4.36 $4.30 $4.34 $4.31 15,453,397
2020-07-28 $4.31 $4.33 $4.26 $4.28 $4.25 19,863,419
2020-07-27 $4.33 $4.37 $4.32 $4.34 $4.31 21,065,909
2020-07-24 $4.34 $4.36 $4.29 $4.30 $4.27 22,774,410
2020-07-23 $4.48 $4.49 $4.30 $4.37 $4.33 35,977,321
2020-07-22 $4.47 $4.55 $4.45 $4.50 $4.46 23,368,030
2020-07-21 $4.51 $4.52 $4.43 $4.43 $4.39 26,428,099
2020-07-20 $4.40 $4.48 $4.40 $4.45 $4.41 30,495,574
2020-07-17 $4.36 $4.47 $4.34 $4.39 $4.35 50,069,579
2020-07-16 $4.27 $4.29 $4.23 $4.24 $4.21 21,911,846
2020-07-15 $4.39 $4.40 $4.28 $4.33 $4.30 29,726,470
2020-07-14 $4.24 $4.33 $4.24 $4.32 $4.29 38,772,581
2020-07-13 $4.24 $4.31 $4.18 $4.18 $4.15 37,461,210
2020-07-10 $4.11 $4.16 $4.09 $4.12 $4.09 25,421,054
2020-07-09 $4.14 $4.21 $4.06 $4.17 $4.14 37,876,220
2020-07-08 $4.16 $4.21 $4.11 $4.15 $4.12 56,415,969
2020-07-07 $4.57 $4.58 $4.30 $4.31 $4.28 58,948,295
2020-07-06 $4.63 $4.75 $4.59 $4.60 $4.56 56,364,174
2020-07-02 $4.43 $4.50 $4.43 $4.44 $4.40 26,398,669
2020-07-01 $4.36 $4.41 $4.34 $4.35 $4.31 24,700,252
2020-06-30 $4.30 $4.41 $4.30 $4.40 $4.36 21,440,294
2020-06-29 $4.36 $4.41 $4.31 $4.35 $4.31 30,304,159
2020-06-26 $4.42 $4.44 $4.33 $4.34 $4.31 40,920,864
2020-06-25 $4.18 $4.45 $4.15 $4.45 $4.41 43,431,225
2020-06-24 $4.31 $4.32 $4.17 $4.20 $4.17 36,398,444
2020-06-23 $4.39 $4.41 $4.33 $4.33 $4.30 20,201,154
2020-06-22 $4.31 $4.37 $4.29 $4.33 $4.30 20,878,831
2020-06-19 $4.42 $4.42 $4.30 $4.33 $4.30 21,052,034
2020-06-18 $4.39 $4.41 $4.35 $4.37 $4.33 26,185,264
2020-06-17 $4.42 $4.44 $4.38 $4.41 $4.37 31,732,242
2020-06-16 $4.40 $4.43 $4.30 $4.34 $4.31 36,863,621
2020-06-15 $4.15 $4.29 $4.10 $4.28 $4.25 39,897,163
2020-06-12 $4.28 $4.31 $4.11 $4.20 $4.17 38,486,560
2020-06-11 $4.31 $4.32 $4.07 $4.11 $4.08 49,748,250
2020-06-10 $4.45 $4.51 $4.41 $4.45 $4.41 34,938,372
2020-06-09 $4.51 $4.51 $4.39 $4.42 $4.38 35,159,876
2020-06-08 $4.52 $4.54 $4.47 $4.52 $4.48 38,147,062
2020-06-05 $4.44 $4.50 $4.41 $4.46 $4.42 33,078,612
2020-06-04 $4.33 $4.38 $4.28 $4.28 $4.25 38,398,460
2020-06-03 $4.32 $4.40 $4.31 $4.37 $4.33 32,049,044
2020-06-02 $4.27 $4.34 $4.26 $4.31 $4.28 36,531,542
2020-06-01 $4.14 $4.22 $4.12 $4.20 $4.17 39,398,258
2020-05-29 $3.96 $3.98 $3.90 $3.95 $3.92 21,053,818
2020-05-28 $3.94 $3.98 $3.91 $3.92 $3.89 22,177,506
2020-05-27 $3.91 $3.93 $3.83 $3.91 $3.88 25,069,631
2020-05-26 $3.90 $3.92 $3.85 $3.85 $3.82 17,368,135
2020-05-22 $3.80 $3.86 $3.78 $3.85 $3.82 18,390,645
2020-05-21 $3.88 $3.89 $3.76 $3.77 $3.74 20,933,184
2020-05-20 $3.74 $3.83 $3.73 $3.82 $3.79 22,427,156
2020-05-19 $3.66 $3.74 $3.65 $3.69 $3.66 21,203,886
2020-05-18 $3.58 $3.69 $3.57 $3.65 $3.62 25,647,656
2020-05-15 $3.46 $3.49 $3.41 $3.45 $3.42 15,696,363
2020-05-14 $3.34 $3.42 $3.28 $3.42 $3.39 24,542,806
2020-05-13 $3.57 $3.58 $3.40 $3.44 $3.41 27,714,807
2020-05-12 $3.60 $3.63 $3.56 $3.57 $3.54 16,902,584
2020-05-11 $3.58 $3.59 $3.55 $3.57 $3.54 14,317,032
2020-05-08 $3.56 $3.59 $3.54 $3.58 $3.55 17,414,217
2020-05-07 $3.55 $3.58 $3.52 $3.55 $3.52 14,401,123
2020-05-06 $3.56 $3.57 $3.46 $3.46 $3.43 19,886,279
2020-05-05 $3.49 $3.54 $3.46 $3.46 $3.43 19,929,799
2020-05-04 $3.56 $3.59 $3.50 $3.55 $3.52 23,341,452
2020-05-01 $3.53 $3.63 $3.46 $3.60 $3.57 32,783,594
2020-04-30 $3.69 $3.70 $3.56 $3.58 $3.55 55,885,857
2020-04-29 $3.49 $3.55 $3.42 $3.51 $3.48 22,073,645
2020-04-28 $3.48 $3.49 $3.39 $3.41 $3.38 26,154,504
2020-04-27 $3.41 $3.46 $3.40 $3.46 $3.43 12,397,616
2020-04-24 $3.40 $3.41 $3.31 $3.39 $3.36 16,364,169
2020-04-23 $3.37 $3.45 $3.36 $3.39 $3.36 23,340,047
2020-04-22 $3.40 $3.43 $3.35 $3.38 $3.35 18,067,165
2020-04-21 $3.44 $3.45 $3.34 $3.36 $3.33 22,425,103
2020-04-20 $3.45 $3.52 $3.42 $3.44 $3.41 16,559,508
2020-04-17 $3.52 $3.56 $3.44 $3.48 $3.45 34,601,832
2020-04-16 $3.22 $3.68 $3.14 $3.46 $3.43 83,196,432
2020-04-15 $3.25 $3.26 $3.17 $3.23 $3.20 23,703,515
2020-04-14 $3.35 $3.43 $3.35 $3.37 $3.34 27,569,887
2020-04-13 $3.26 $3.27 $3.20 $3.25 $3.22 11,725,742
2020-04-09 $3.27 $3.34 $3.24 $3.27 $3.24 20,935,297
2020-04-08 $3.21 $3.28 $3.18 $3.24 $3.21 18,387,518
2020-04-07 $3.25 $3.28 $3.15 $3.16 $3.13 27,182,886
2020-04-06 $3.13 $3.19 $3.10 $3.16 $3.13 23,281,321
2020-04-03 $2.99 $3.02 $2.94 $2.97 $2.95 17,023,714
2020-04-02 $2.99 $3.08 $2.95 $3.04 $3.02 23,214,301
2020-04-01 $3.04 $3.07 $2.97 $2.97 $2.95 22,117,607
2020-03-31 $3.09 $3.20 $3.07 $3.10 $3.08 29,413,404
2020-03-30 $2.98 $3.06 $2.95 $3.05 $3.03 20,459,671
2020-03-27 $3.02 $3.08 $2.94 $3.01 $2.99 31,078,503
2020-03-26 $3.05 $3.19 $3.05 $3.15 $3.12 35,213,010
2020-03-25 $2.99 $3.15 $2.90 $3.07 $3.05 48,681,526
2020-03-24 $2.91 $2.99 $2.86 $2.94 $2.92 47,496,377
2020-03-23 $2.73 $2.80 $2.62 $2.65 $2.63 46,704,253
2020-03-20 $2.68 $2.80 $2.60 $2.66 $2.64 49,565,539
2020-03-19 $2.42 $2.62 $2.38 $2.56 $2.54 40,267,330
2020-03-18 $2.51 $2.62 $2.34 $2.43 $2.41 42,478,240
2020-03-17 $2.56 $2.62 $2.46 $2.53 $2.51 29,462,196
2020-03-16 $2.38 $2.54 $2.38 $2.42 $2.40 27,247,532
2020-03-13 $2.82 $2.83 $2.54 $2.74 $2.72 31,652,610
2020-03-12 $2.84 $2.93 $2.61 $2.61 $2.59 51,713,413
2020-03-11 $3.24 $3.26 $3.07 $3.13 $3.10 41,293,280
2020-03-10 $3.39 $3.40 $3.21 $3.32 $3.29 42,376,355
2020-03-09 $3.34 $3.45 $3.30 $3.31 $3.28 54,565,617
2020-03-06 $3.62 $3.66 $3.51 $3.57 $3.54 39,624,622
2020-03-05 $3.76 $3.79 $3.66 $3.66 $3.63 35,212,439
2020-03-04 $3.84 $3.86 $3.77 $3.86 $3.83 23,829,311
2020-03-03 $3.92 $3.96 $3.73 $3.79 $3.76 45,544,451
2020-03-02 $3.91 $3.96 $3.85 $3.93 $3.90 41,553,430
2020-02-28 $3.85 $3.89 $3.78 $3.87 $3.84 58,526,898
2020-02-27 $4.01 $4.12 $3.94 $3.96 $3.93 62,095,554
2020-02-26 $3.99 $4.43 $3.95 $4.15 $4.12 93,263,013
2020-02-25 $4.04 $4.04 $3.90 $3.91 $3.88 35,945,437
2020-02-24 $4.01 $4.07 $4.00 $4.02 $3.99 35,851,968
2020-02-21 $4.14 $4.18 $4.11 $4.16 $4.13 21,084,879
2020-02-20 $4.18 $4.19 $4.10 $4.16 $4.13 25,559,237
2020-02-19 $4.23 $4.25 $4.20 $4.20 $4.17 26,612,285
2020-02-18 $4.24 $4.25 $4.21 $4.25 $4.22 22,425,336
2020-02-14 $4.31 $4.33 $4.28 $4.33 $4.30 23,019,037
2020-02-13 $4.34 $4.40 $4.32 $4.34 $4.31 30,670,509
2020-02-12 $4.43 $4.49 $4.39 $4.41 $4.37 34,719,014
2020-02-11 $4.43 $4.53 $4.38 $4.41 $4.37 82,719,527
2020-02-10 $4.29 $4.31 $4.17 $4.26 $4.23 63,073,004
2020-02-07 $4.28 $4.42 $4.26 $4.37 $4.33 102,633,861
2020-02-06 $4.01 $4.22 $3.95 $4.20 $4.17 90,176,798
2020-02-05 $4.01 $4.03 $3.94 $4.03 $4.00 27,405,558
2020-02-04 $3.92 $3.98 $3.89 $3.96 $3.93 29,694,269
2020-02-03 $3.93 $3.94 $3.86 $3.88 $3.85 31,627,280
2020-01-31 $3.92 $3.92 $3.86 $3.88 $3.85 25,605,950
2020-01-30 $3.88 $3.96 $3.87 $3.96 $3.93 23,271,231
2020-01-29 $4.00 $4.02 $3.90 $3.91 $3.88 27,724,294
2020-01-28 $3.99 $4.07 $3.98 $4.02 $3.99 23,539,255
2020-01-27 $3.94 $3.98 $3.90 $3.94 $3.91 31,953,612
2020-01-24 $4.09 $4.09 $4.00 $4.05 $4.02 29,024,536
2020-01-23 $4.06 $4.08 $4.02 $4.06 $4.03 27,068,019
2020-01-22 $4.10 $4.14 $4.09 $4.09 $4.06 19,515,932
2020-01-21 $4.16 $4.17 $4.09 $4.13 $4.10 21,245,785
2020-01-17 $4.21 $4.22 $4.12 $4.14 $4.11 28,384,228
2020-01-16 $4.13 $4.24 $4.13 $4.20 $4.17 30,461,540
2020-01-15 $4.01 $4.10 $4.00 $4.06 $4.03 21,134,700
2020-01-14 $4.02 $4.04 $3.99 $4.01 $3.98 23,327,583
2020-01-13 $4.10 $4.11 $4.05 $4.06 $4.03 29,863,034
2020-01-10 $4.04 $4.07 $4.02 $4.02 $3.99 21,241,424
2020-01-09 $4.07 $4.08 $4.00 $4.01 $3.98 25,057,001
2020-01-08 $4.02 $4.05 $4.01 $4.02 $3.99 32,083,353
2020-01-07 $3.96 $4.01 $3.94 $3.95 $3.92 36,695,671
2020-01-06 $3.83 $3.99 $3.82 $3.94 $3.91 59,893,767
2020-01-03 $3.83 $3.87 $3.81 $3.81 $3.78 25,010,138
2020-01-02 $3.84 $3.89 $3.82 $3.87 $3.84 33,098,836
2019-12-31 $3.70 $3.73 $3.69 $3.71 $3.68 14,346,287
2019-12-30 $3.65 $3.72 $3.63 $3.69 $3.66 27,043,532
2019-12-27 $3.61 $3.63 $3.61 $3.63 $3.60 9,341,696
2019-12-26 $3.63 $3.64 $3.62 $3.62 $3.59 9,053,336
2019-12-24 $3.62 $3.64 $3.61 $3.63 $3.60 6,768,314
2019-12-23 $3.61 $3.64 $3.59 $3.64 $3.61 16,349,366
2019-12-20 $3.60 $3.61 $3.57 $3.61 $3.58 21,902,254
2019-12-19 $3.61 $3.63 $3.57 $3.59 $3.56 16,346,220
2019-12-18 $3.61 $3.62 $3.58 $3.60 $3.57 16,100,000
2019-12-17 $3.63 $3.63 $3.60 $3.60 $3.57 17,658,886
2019-12-16 $3.58 $3.60 $3.56 $3.59 $3.56 13,081,923
2019-12-13 $3.58 $3.62 $3.52 $3.52 $3.49 20,458,236
2019-12-12 $3.50 $3.58 $3.50 $3.57 $3.54 23,163,969
2019-12-11 $3.45 $3.47 $3.44 $3.47 $3.44 11,820,292
2019-12-10 $3.43 $3.45 $3.41 $3.42 $3.39 17,615,098
2019-12-09 $3.43 $3.45 $3.41 $3.42 $3.39 15,634,893
2019-12-06 $3.48 $3.51 $3.45 $3.48 $3.45 15,831,722
2019-12-05 $3.45 $3.51 $3.44 $3.48 $3.45 17,145,548
2019-12-04 $3.49 $3.53 $3.43 $3.45 $3.42 33,256,047
2019-12-03 $3.50 $3.51 $3.44 $3.47 $3.44 24,839,462
2019-12-02 $3.53 $3.54 $3.43 $3.46 $3.43 23,665,163
2019-11-29 $3.48 $3.51 $3.47 $3.50 $3.47 7,059,913
2019-11-27 $3.43 $3.48 $3.41 $3.46 $3.43 16,378,008
2019-11-26 $3.46 $3.46 $3.41 $3.43 $3.40 20,520,795
2019-11-25 $3.49 $3.51 $3.44 $3.47 $3.44 20,526,833
2019-11-22 $3.40 $3.46 $3.40 $3.43 $3.40 16,676,628
2019-11-21 $3.39 $3.40 $3.36 $3.38 $3.35 20,463,577
2019-11-20 $3.38 $3.40 $3.35 $3.35 $3.32 18,567,322
2019-11-19 $3.47 $3.47 $3.41 $3.43 $3.40 30,007,293
2019-11-18 $3.44 $3.49 $3.44 $3.45 $3.42 29,076,005
2019-11-15 $3.39 $3.47 $3.38 $3.45 $3.42 28,503,271
2019-11-14 $3.38 $3.40 $3.33 $3.37 $3.34 37,153,512
2019-11-13 $3.48 $3.50 $3.45 $3.47 $3.44 23,868,844
2019-11-12 $3.51 $3.53 $3.49 $3.51 $3.48 25,814,781
2019-11-11 $3.50 $3.57 $3.50 $3.53 $3.50 39,835,804
2019-11-08 $3.56 $3.58 $3.52 $3.57 $3.54 20,833,080
2019-11-07 $3.58 $3.61 $3.54 $3.57 $3.54 25,665,225
2019-11-06 $3.59 $3.64 $3.54 $3.59 $3.56 41,300,617
2019-11-05 $3.54 $3.57 $3.51 $3.54 $3.51 38,593,159
2019-11-04 $3.62 $3.65 $3.60 $3.61 $3.58 24,430,116
2019-11-01 $3.64 $3.70 $3.63 $3.66 $3.63 29,745,280
2019-10-31 $3.67 $3.68 $3.63 $3.65 $3.62 34,397,846
2019-10-30 $3.57 $3.65 $3.56 $3.65 $3.62 53,783,465
2019-10-29 $3.53 $3.62 $3.50 $3.55 $3.52 59,691,588
2019-10-28 $3.68 $3.70 $3.58 $3.59 $3.56 82,217,399
2019-10-25 $3.83 $3.85 $3.75 $3.78 $3.75 83,732,873
2019-10-24 $4.02 $4.09 $3.83 $3.90 $3.87 251,562,445
2019-10-23 $5.23 $5.24 $5.10 $5.11 $5.07 35,008,154
2019-10-22 $5.23 $5.24 $5.18 $5.18 $5.14 18,213,839
2019-10-21 $5.25 $5.27 $5.18 $5.20 $5.16 18,426,440
2019-10-18 $5.23 $5.24 $5.17 $5.20 $5.16 34,741,647
2019-10-17 $5.28 $5.28 $5.15 $5.23 $5.19 36,381,028
2019-10-16 $5.08 $5.10 $5.04 $5.09 $5.05 17,210,471
2019-10-15 $4.99 $5.05 $4.98 $5.01 $4.97 17,325,796
2019-10-14 $5.01 $5.03 $4.95 $4.95 $4.91 26,577,204
2019-10-11 $5.11 $5.12 $5.00 $5.02 $4.98 30,406,623
2019-10-10 $4.96 $4.98 $4.90 $4.94 $4.90 26,254,724
2019-10-09 $4.94 $4.94 $4.89 $4.91 $4.87 19,139,992
2019-10-08 $4.95 $4.96 $4.88 $4.90 $4.86 14,812,522
2019-10-07 $4.90 $4.96 $4.89 $4.91 $4.87 14,035,279
2019-10-04 $4.87 $4.89 $4.84 $4.89 $4.85 13,612,375
2019-10-03 $4.81 $4.87 $4.75 $4.84 $4.80 23,307,518
2019-10-02 $4.87 $4.87 $4.80 $4.82 $4.78 31,333,301
2019-10-01 $5.06 $5.06 $4.87 $4.91 $4.87 54,154,036
2019-09-30 $5.06 $5.11 $5.03 $5.06 $5.02 16,060,831
2019-09-27 $5.05 $5.09 $4.99 $5.04 $5.00 20,225,411
2019-09-26 $5.05 $5.05 $4.97 $4.99 $4.95 15,997,606
2019-09-25 $5.05 $5.08 $5.01 $5.07 $5.03 15,817,844
2019-09-24 $5.15 $5.16 $5.09 $5.10 $5.06 25,986,217
2019-09-23 $5.16 $5.18 $5.14 $5.18 $5.14 17,473,697
2019-09-20 $5.25 $5.33 $5.25 $5.29 $5.25 23,973,612
2019-09-19 $5.22 $5.25 $5.15 $5.15 $5.11 14,188,990
2019-09-18 $5.13 $5.17 $5.12 $5.14 $5.10 11,702,717
2019-09-17 $5.06 $5.17 $5.05 $5.15 $5.11 18,206,544
2019-09-16 $5.10 $5.14 $5.08 $5.12 $5.08 12,999,596
2019-09-13 $5.23 $5.23 $5.16 $5.18 $5.14 8,964,679
2019-09-12 $5.14 $5.25 $5.13 $5.24 $5.20 18,782,719
2019-09-11 $5.07 $5.12 $5.05 $5.10 $5.06 15,373,703
2019-09-10 $5.03 $5.12 $5.00 $5.10 $5.06 18,796,163
2019-09-09 $5.03 $5.03 $4.99 $5.02 $4.98 11,863,114
2019-09-06 $5.01 $5.05 $4.98 $5.01 $4.97 11,932,894
2019-09-05 $4.98 $5.00 $4.95 $4.97 $4.93 14,572,255
2019-09-04 $4.91 $4.93 $4.90 $4.91 $4.87 9,914,882
2019-09-03 $4.89 $4.92 $4.84 $4.87 $4.83 19,577,635
2019-08-30 $4.97 $4.98 $4.94 $4.96 $4.92 9,925,339
2019-08-29 $4.90 $4.95 $4.90 $4.92 $4.88 11,567,154
2019-08-28 $4.87 $4.93 $4.86 $4.89 $4.85 17,065,207
2019-08-27 $5.01 $5.02 $4.91 $4.94 $4.90 19,467,706
2019-08-26 $5.02 $5.03 $4.98 $5.00 $4.96 10,258,458
2019-08-23 $5.05 $5.10 $5.00 $5.01 $4.97 24,543,919
2019-08-22 $5.15 $5.18 $5.05 $5.07 $5.03 26,019,723
2019-08-21 $5.20 $5.21 $5.16 $5.17 $5.13 7,978,491
2019-08-20 $5.17 $5.19 $5.14 $5.15 $5.11 10,449,119
2019-08-19 $5.25 $5.25 $5.21 $5.23 $5.19 8,695,622
2019-08-16 $5.13 $5.17 $5.10 $5.17 $5.13 11,737,126
2019-08-15 $5.07 $5.10 $5.03 $5.06 $5.02 18,896,340
2019-08-14 $5.22 $5.22 $5.11 $5.12 $5.08 25,831,946
2019-08-13 $5.26 $5.39 $5.25 $5.33 $5.29 20,182,191
2019-08-12 $5.38 $5.38 $5.29 $5.31 $5.27 14,285,926
2019-08-09 $5.40 $5.45 $5.36 $5.41 $5.37 22,235,273
2019-08-08 $5.38 $5.42 $5.38 $5.40 $5.36 13,819,047
2019-08-07 $5.26 $5.33 $5.23 $5.32 $5.28 26,352,324
2019-08-06 $5.36 $5.38 $5.32 $5.35 $5.31 19,943,279
2019-08-05 $5.33 $5.35 $5.25 $5.29 $5.25 18,350,899
2019-08-02 $5.40 $5.42 $5.33 $5.40 $5.36 17,603,766
2019-08-01 $5.43 $5.50 $5.35 $5.37 $5.33 22,983,193
2019-07-31 $5.47 $5.50 $5.37 $5.41 $5.37 17,820,392
2019-07-30 $5.55 $5.57 $5.45 $5.47 $5.43 40,569,068
2019-07-29 $5.66 $5.69 $5.61 $5.65 $5.60 19,818,539
2019-07-26 $5.69 $5.74 $5.63 $5.72 $5.62 38,025,600
2019-07-25 $5.55 $5.77 $5.51 $5.70 $5.60 92,429,510
2019-07-24 $5.20 $5.22 $5.13 $5.18 $5.09 18,065,497
2019-07-23 $5.17 $5.18 $5.13 $5.17 $5.08 14,465,434
2019-07-22 $5.17 $5.18 $5.11 $5.12 $5.03 27,725,111
2019-07-19 $5.16 $5.20 $5.13 $5.14 $5.05 28,212,370
2019-07-18 $5.16 $5.18 $5.10 $5.14 $5.05 26,897,205
2019-07-17 $5.11 $5.20 $5.10 $5.16 $5.07 41,825,343
2019-07-16 $5.15 $5.21 $5.11 $5.12 $5.03 19,076,963
2019-07-15 $5.11 $5.12 $5.07 $5.10 $5.01 18,689,312
2019-07-12 $5.09 $5.10 $5.06 $5.10 $5.01 20,398,405
2019-07-11 $5.08 $5.10 $5.05 $5.06 $4.97 22,504,326
2019-07-10 $5.06 $5.08 $5.04 $5.06 $4.97 11,442,084
2019-07-09 $5.01 $5.05 $4.98 $5.03 $4.94 16,437,932
2019-07-08 $5.02 $5.06 $5.01 $5.04 $4.95 9,045,664
2019-07-05 $5.09 $5.09 $5.02 $5.06 $4.97 8,113,798
2019-07-03 $5.10 $5.12 $5.09 $5.12 $5.03 7,821,391
2019-07-02 $5.05 $5.07 $5.03 $5.06 $4.97 13,204,702
2019-07-01 $5.04 $5.04 $5.00 $5.03 $4.94 15,254,757
2019-06-28 $5.01 $5.03 $4.99 $5.01 $4.92 14,905,745
2019-06-27 $5.01 $5.02 $4.93 $4.97 $4.88 30,968,297
2019-06-26 $5.05 $5.07 $5.01 $5.02 $4.93 14,289,139
2019-06-25 $5.01 $5.08 $4.99 $4.99 $4.90 23,153,804
2019-06-24 $5.09 $5.10 $5.04 $5.04 $4.95 19,801,394
2019-06-21 $5.13 $5.18 $5.12 $5.16 $5.07 12,868,167
2019-06-20 $5.13 $5.19 $5.11 $5.17 $5.08 17,136,680
2019-06-19 $5.06 $5.07 $5.01 $5.04 $4.95 12,689,699
2019-06-18 $5.04 $5.06 $4.99 $5.01 $4.92 15,336,509
2019-06-17 $4.99 $5.02 $4.96 $4.97 $4.88 12,548,775
2019-06-14 $4.98 $5.00 $4.95 $4.95 $4.86 17,647,519
2019-06-13 $5.10 $5.10 $5.04 $5.08 $4.99 13,706,818
2019-06-12 $5.12 $5.13 $5.08 $5.10 $5.01 12,966,949
2019-06-11 $5.11 $5.19 $5.09 $5.16 $5.07 26,815,885
2019-06-10 $5.05 $5.07 $4.96 $4.98 $4.89 25,758,078
2019-06-07 $5.05 $5.10 $5.04 $5.08 $4.99 16,325,957
2019-06-06 $5.03 $5.05 $5.00 $5.02 $4.93 15,510,559
2019-06-05 $5.07 $5.07 $4.99 $5.05 $4.96 15,803,245
2019-06-04 $5.07 $5.09 $5.03 $5.03 $4.94 22,725,469
2019-06-03 $5.00 $5.04 $4.96 $4.99 $4.90 24,869,049
2019-05-31 $5.02 $5.08 $5.00 $5.05 $4.96 16,180,097
2019-05-30 $5.04 $5.15 $5.03 $5.09 $5.00 24,526,583
2019-05-29 $4.94 $5.05 $4.93 $5.04 $4.95 23,746,103
2019-05-28 $5.08 $5.11 $5.00 $5.01 $4.92 19,535,737
2019-05-24 $5.12 $5.15 $5.04 $5.12 $5.03 22,388,980
2019-05-23 $4.98 $5.00 $4.95 $4.97 $4.88 17,333,322
2019-05-22 $5.11 $5.16 $5.10 $5.13 $5.04 20,785,629
2019-05-21 $5.17 $5.17 $5.09 $5.10 $4.96 24,851,214
2019-05-20 $5.07 $5.12 $5.00 $5.08 $4.94 42,968,065
2019-05-17 $4.95 $5.02 $4.93 $4.94 $4.80 34,831,418
2019-05-16 $4.90 $5.00 $4.89 $4.96 $4.82 75,182,311
2019-05-15 $4.72 $4.80 $4.71 $4.77 $4.63 21,222,096
2019-05-14 $4.83 $4.85 $4.76 $4.77 $4.63 32,932,834
2019-05-13 $4.83 $4.86 $4.80 $4.82 $4.68 23,964,625
2019-05-10 $4.91 $4.96 $4.86 $4.93 $4.79 22,776,494
2019-05-09 $4.92 $4.97 $4.90 $4.95 $4.81 29,449,827
2019-05-08 $4.99 $5.04 $4.98 $4.98 $4.84 22,076,165
2019-05-07 $5.07 $5.10 $4.98 $5.04 $4.90 39,943,419
2019-05-06 $5.06 $5.16 $5.05 $5.14 $4.99 28,199,208
2019-05-03 $5.14 $5.21 $5.13 $5.18 $5.03 28,702,900
2019-05-02 $5.21 $5.22 $5.15 $5.19 $5.04 29,368,643
2019-05-01 $5.31 $5.34 $5.22 $5.22 $5.07 24,970,504
2019-04-30 $5.24 $5.33 $5.23 $5.28 $5.13 29,843,785
2019-04-29 $5.36 $5.37 $5.30 $5.32 $5.17 24,526,245
2019-04-26 $5.34 $5.45 $5.33 $5.36 $5.21 27,525,212
2019-04-25 $5.34 $5.35 $5.20 $5.30 $5.15 72,436,330
2019-04-24 $5.81 $5.84 $5.76 $5.79 $5.63 23,394,905
2019-04-23 $5.77 $5.81 $5.75 $5.80 $5.64 15,914,666
2019-04-22 $5.84 $5.84 $5.78 $5.81 $5.65 11,826,147
2019-04-18 $5.80 $5.84 $5.77 $5.81 $5.65 13,496,864
2019-04-17 $5.76 $5.87 $5.75 $5.82 $5.66 26,628,090
2019-04-16 $5.68 $5.72 $5.66 $5.68 $5.52 21,111,590
2019-04-15 $5.73 $5.73 $5.63 $5.64 $5.48 39,245,549
2019-04-12 $5.90 $5.96 $5.88 $5.94 $5.77 16,105,117
2019-04-11 $5.86 $5.90 $5.84 $5.87 $5.70 12,022,889
2019-04-10 $5.86 $5.89 $5.84 $5.85 $5.68 13,641,258
2019-04-09 $5.89 $5.92 $5.85 $5.86 $5.69 14,416,557
2019-04-08 $5.94 $5.96 $5.90 $5.96 $5.79 10,652,709
2019-04-05 $5.93 $5.94 $5.91 $5.92 $5.75 9,515,579
2019-04-04 $5.95 $5.96 $5.88 $5.90 $5.73 17,011,020
2019-04-03 $5.92 $5.96 $5.89 $5.90 $5.73 21,194,930
2019-04-02 $5.83 $5.85 $5.77 $5.81 $5.65 16,224,268
2019-04-01 $5.78 $5.80 $5.75 $5.77 $5.61 18,024,878
2019-03-29 $5.74 $5.76 $5.69 $5.72 $5.56 23,922,324
2019-03-28 $5.72 $5.74 $5.66 $5.69 $5.53 40,834,056
2019-03-27 $5.81 $5.86 $5.78 $5.82 $5.66 24,587,120
2019-03-26 $5.86 $5.87 $5.80 $5.82 $5.66 23,046,806
2019-03-25 $5.93 $5.95 $5.83 $5.87 $5.70 34,181,207
2019-03-22 $5.94 $6.02 $5.76 $5.88 $5.71 95,614,695
2019-03-21 $6.26 $6.34 $6.24 $6.26 $6.08 31,097,560
2019-03-20 $6.29 $6.33 $6.21 $6.29 $6.11 23,309,755
2019-03-19 $6.38 $6.41 $6.32 $6.35 $6.17 23,996,059
2019-03-18 $6.37 $6.38 $6.31 $6.33 $6.15 20,221,132
2019-03-15 $6.34 $6.42 $6.31 $6.39 $6.21 22,230,202
2019-03-14 $6.17 $6.25 $6.15 $6.22 $6.04 18,598,029
2019-03-13 $6.15 $6.18 $6.13 $6.14 $5.97 16,889,805
2019-03-12 $6.18 $6.25 $6.15 $6.20 $6.02 20,990,541
2019-03-11 $6.05 $6.17 $6.04 $6.14 $5.97 26,335,783
2019-03-08 $5.96 $6.09 $5.95 $6.07 $5.90 28,689,413
2019-03-07 $6.07 $6.08 $6.02 $6.03 $5.86 17,579,385
2019-03-06 $6.12 $6.13 $6.06 $6.10 $5.93 21,097,470
2019-03-05 $6.09 $6.19 $6.09 $6.16 $5.99 18,794,966
2019-03-04 $6.13 $6.14 $6.03 $6.08 $5.91 26,505,793
2019-03-01 $6.12 $6.17 $6.08 $6.11 $5.94 24,788,157
2019-02-28 $6.10 $6.13 $6.07 $6.09 $5.92 26,216,826
2019-02-27 $6.15 $6.15 $6.07 $6.12 $5.95 22,102,948
2019-02-26 $6.15 $6.20 $6.11 $6.12 $5.95 27,324,438
2019-02-25 $6.28 $6.28 $6.11 $6.15 $5.98 32,257,722
2019-02-22 $6.15 $6.25 $6.14 $6.24 $6.06 26,931,618
2019-02-21 $6.10 $6.17 $6.09 $6.15 $5.98 25,795,964
2019-02-20 $6.05 $6.12 $6.03 $6.10 $5.93 22,922,802
2019-02-19 $6.13 $6.19 $6.12 $6.17 $6.00 22,651,450
2019-02-15 $6.30 $6.33 $6.26 $6.32 $6.14 20,775,697
2019-02-14 $6.31 $6.34 $6.27 $6.30 $6.12 18,292,770
2019-02-13 $6.27 $6.35 $6.26 $6.32 $6.14 18,786,093
2019-02-12 $6.21 $6.26 $6.15 $6.24 $6.06 29,400,721
2019-02-11 $6.19 $6.23 $6.13 $6.21 $6.03 23,293,409
2019-02-08 $5.96 $6.19 $5.96 $6.16 $5.99 37,475,121
2019-02-07 $6.02 $6.03 $5.95 $5.96 $5.79 39,599,474
2019-02-06 $6.08 $6.11 $6.04 $6.05 $5.88 23,623,984
2019-02-05 $6.05 $6.09 $6.02 $6.04 $5.87 27,216,197
2019-02-04 $6.12 $6.12 $5.98 $6.06 $5.89 33,474,685
2019-02-01 $6.26 $6.26 $6.09 $6.13 $5.96 45,701,742
2019-01-31 $6.36 $6.40 $6.21 $6.35 $6.17 71,227,865
2019-01-30 $6.50 $6.65 $6.45 $6.57 $6.38 34,552,790
2019-01-29 $6.51 $6.60 $6.48 $6.55 $6.36 34,649,074
2019-01-28 $6.48 $6.51 $6.42 $6.49 $6.31 36,912,246
2019-01-25 $6.38 $6.64 $6.37 $6.60 $6.41 58,827,131
2019-01-24 $6.15 $6.20 $6.09 $6.16 $5.99 29,669,884
2019-01-23 $6.06 $6.12 $6.01 $6.05 $5.88 14,700,449
2019-01-22 $6.00 $6.04 $5.95 $5.97 $5.80 17,110,759
2019-01-18 $6.11 $6.13 $6.04 $6.11 $5.94 22,432,561
2019-01-17 $5.96 $6.00 $5.94 $5.98 $5.81 19,734,151
2019-01-16 $5.96 $6.00 $5.90 $5.95 $5.78 24,161,849
2019-01-15 $6.00 $6.08 $6.00 $6.05 $5.88 14,197,259
2019-01-14 $6.03 $6.07 $6.00 $6.02 $5.85 15,287,809
2019-01-11 $6.06 $6.10 $6.03 $6.08 $5.91 14,824,244
2019-01-10 $6.11 $6.18 $6.09 $6.14 $5.97 21,832,937
2019-01-09 $6.16 $6.24 $6.14 $6.21 $6.03 25,471,554
2019-01-08 $6.07 $6.16 $6.03 $6.15 $5.98 33,497,459
2019-01-07 $5.95 $6.09 $5.93 $6.02 $5.85 25,502,597
2019-01-04 $5.73 $5.96 $5.73 $5.93 $5.76 34,666,303
2019-01-03 $5.64 $5.65 $5.56 $5.57 $5.41 17,354,460
2019-01-02 $5.70 $5.77 $5.69 $5.74 $5.58 24,338,555
2018-12-31 $5.83 $5.85 $5.77 $5.82 $5.66 14,979,863
2018-12-28 $5.69 $5.83 $5.67 $5.81 $5.65 33,354,476
2018-12-27 $5.52 $5.64 $5.47 $5.63 $5.47 22,782,645
2018-12-26 $5.51 $5.56 $5.42 $5.56 $5.40 36,014,120
2018-12-24 $5.49 $5.53 $5.46 $5.49 $5.33 18,967,028
2018-12-21 $5.71 $5.75 $5.48 $5.49 $5.33 29,856,841
2018-12-20 $5.82 $5.85 $5.66 $5.76 $5.60 28,858,800
2018-12-19 $5.83 $5.90 $5.74 $5.77 $5.61 19,185,136
2018-12-18 $5.88 $5.90 $5.76 $5.78 $5.62 19,722,411
2018-12-17 $5.94 $5.95 $5.85 $5.87 $5.70 26,578,124
2018-12-14 $5.91 $6.01 $5.89 $5.94 $5.77 17,796,510
2018-12-13 $5.98 $6.05 $5.97 $6.03 $5.86 31,790,966
2018-12-12 $5.95 $6.06 $5.93 $6.04 $5.87 48,348,542
2018-12-11 $5.82 $5.87 $5.79 $5.84 $5.67 46,730,767
2018-12-10 $5.60 $5.71 $5.60 $5.68 $5.52 34,543,270
2018-12-07 $5.61 $5.66 $5.52 $5.53 $5.37 23,097,432
2018-12-06 $5.39 $5.64 $5.37 $5.62 $5.46 32,126,433
2018-12-04 $5.55 $5.57 $5.39 $5.40 $5.25 19,372,446
2018-12-03 $5.63 $5.64 $5.57 $5.60 $5.44 14,241,608
2018-11-30 $5.48 $5.52 $5.46 $5.47 $5.32 12,123,342
2018-11-29 $5.50 $5.55 $5.48 $5.52 $5.36 17,630,037
2018-11-28 $5.47 $5.50 $5.39 $5.48 $5.32 20,396,878
2018-11-27 $5.51 $5.52 $5.44 $5.47 $5.32 10,277,353
2018-11-26 $5.54 $5.56 $5.49 $5.50 $5.34 8,863,022
2018-11-23 $5.47 $5.51 $5.46 $5.49 $5.33 10,311,845
2018-11-21 $5.59 $5.60 $5.51 $5.53 $5.37 13,066,092
2018-11-20 $5.53 $5.61 $5.48 $5.51 $5.35 23,450,210
2018-11-19 $5.81 $5.83 $5.72 $5.72 $5.56 13,216,003
2018-11-16 $5.83 $5.85 $5.78 $5.81 $5.65 17,427,496
2018-11-15 $5.68 $5.77 $5.65 $5.76 $5.60 19,929,976
2018-11-14 $5.87 $5.88 $5.78 $5.79 $5.63 13,067,375
2018-11-13 $5.79 $5.89 $5.77 $5.85 $5.68 16,321,776
2018-11-12 $5.81 $5.83 $5.74 $5.75 $5.59 11,955,787
2018-11-09 $5.90 $5.91 $5.82 $5.87 $5.70 11,833,202
2018-11-08 $5.94 $5.97 $5.89 $5.93 $5.76 12,834,963
2018-11-07 $5.99 $5.99 $5.93 $5.98 $5.81 17,499,975
2018-11-06 $5.85 $5.88 $5.82 $5.86 $5.69 10,467,146
2018-11-05 $5.85 $5.88 $5.81 $5.86 $5.69 12,499,666
2018-11-02 $5.84 $5.87 $5.77 $5.80 $5.64 20,944,069
2018-11-01 $5.73 $5.79 $5.70 $5.78 $5.62 26,007,617
2018-10-31 $5.66 $5.72 $5.62 $5.62 $5.46 22,823,019
2018-10-30 $5.51 $5.64 $5.49 $5.63 $5.47 18,164,496
2018-10-29 $5.62 $5.64 $5.50 $5.55 $5.39 19,946,701
2018-10-26 $5.53 $5.66 $5.48 $5.58 $5.42 46,115,592
2018-10-25 $5.31 $5.42 $5.27 $5.32 $5.17 23,972,304
2018-10-24 $5.44 $5.45 $5.24 $5.26 $5.11 29,459,830
2018-10-23 $5.54 $5.59 $5.44 $5.55 $5.39 24,747,255
2018-10-22 $5.62 $5.66 $5.57 $5.63 $5.47 17,496,032
2018-10-19 $5.61 $5.66 $5.58 $5.62 $5.46 17,885,353
2018-10-18 $5.57 $5.65 $5.54 $5.55 $5.39 24,359,643
2018-10-17 $5.46 $5.58 $5.42 $5.52 $5.36 17,744,914
2018-10-16 $5.42 $5.47 $5.41 $5.45 $5.30 15,975,694
2018-10-15 $5.28 $5.31 $5.24 $5.29 $5.14 9,823,460
2018-10-12 $5.25 $5.26 $5.17 $5.25 $5.10 13,415,844
2018-10-11 $5.21 $5.25 $5.12 $5.15 $5.00 19,255,436
2018-10-10 $5.25 $5.25 $5.15 $5.16 $5.01 21,285,375
2018-10-09 $5.31 $5.34 $5.26 $5.30 $5.15 12,101,927
2018-10-08 $5.33 $5.37 $5.26 $5.32 $5.17 11,679,022
2018-10-05 $5.41 $5.43 $5.33 $5.38 $5.23 7,560,264
2018-10-04 $5.50 $5.55 $5.46 $5.48 $5.32 10,248,980
2018-10-03 $5.54 $5.54 $5.46 $5.47 $5.32 15,512,837
2018-10-02 $5.50 $5.53 $5.46 $5.48 $5.32 19,791,349
2018-10-01 $5.60 $5.65 $5.59 $5.61 $5.45 17,033,419
2018-09-28 $5.56 $5.61 $5.55 $5.58 $5.42 15,810,909
2018-09-27 $5.58 $5.70 $5.58 $5.69 $5.53 18,776,732
2018-09-26 $5.55 $5.60 $5.53 $5.53 $5.37 7,410,244
2018-09-25 $5.54 $5.62 $5.54 $5.60 $5.44 13,038,881
2018-09-24 $5.55 $5.58 $5.51 $5.55 $5.39 5,937,130
2018-09-21 $5.56 $5.61 $5.53 $5.59 $5.43 15,735,196
2018-09-20 $5.50 $5.53 $5.46 $5.52 $5.36 13,580,087
2018-09-19 $5.39 $5.49 $5.39 $5.46 $5.31 15,308,787
2018-09-18 $5.58 $5.65 $5.58 $5.62 $5.46 10,827,544
2018-09-17 $5.50 $5.54 $5.47 $5.50 $5.34 8,851,126
2018-09-14 $5.50 $5.54 $5.45 $5.50 $5.34 8,821,511
2018-09-13 $5.54 $5.57 $5.44 $5.47 $5.32 10,956,405
2018-09-12 $5.30 $5.34 $5.27 $5.31 $5.16 7,815,598
2018-09-11 $5.35 $5.37 $5.32 $5.36 $5.21 4,148,347
2018-09-10 $5.43 $5.44 $5.37 $5.39 $5.24 6,894,501
2018-09-07 $5.34 $5.38 $5.32 $5.32 $5.17 14,145,051
2018-09-06 $5.44 $5.46 $5.37 $5.39 $5.24 6,491,664
2018-09-05 $5.44 $5.45 $5.36 $5.40 $5.25 11,584,042
2018-09-04 $5.48 $5.52 $5.47 $5.51 $5.35 7,070,808
2018-08-31 $5.58 $5.60 $5.53 $5.55 $5.39 5,493,915
2018-08-30 $5.62 $5.65 $5.60 $5.62 $5.46 6,645,807
2018-08-29 $5.68 $5.72 $5.66 $5.71 $5.55 6,502,744
2018-08-28 $5.77 $5.78 $5.71 $5.73 $5.57 10,009,049
2018-08-27 $5.64 $5.74 $5.64 $5.71 $5.55 9,114,974
2018-08-24 $5.52 $5.58 $5.51 $5.58 $5.42 10,080,278
2018-08-23 $5.48 $5.49 $5.42 $5.43 $5.28 8,697,858
2018-08-22 $5.43 $5.45 $5.38 $5.41 $5.26 9,434,103
2018-08-21 $5.33 $5.36 $5.32 $5.36 $5.21 9,848,905
2018-08-20 $5.27 $5.29 $5.24 $5.25 $5.10 11,653,268
2018-08-17 $5.20 $5.24 $5.18 $5.23 $5.08 12,162,602
2018-08-16 $5.16 $5.20 $5.13 $5.15 $5.00 9,123,261
2018-08-15 $5.14 $5.15 $5.07 $5.09 $4.95 12,773,123
2018-08-14 $5.20 $5.22 $5.16 $5.20 $5.05 7,491,066
2018-08-13 $5.21 $5.22 $5.18 $5.19 $5.04 4,264,601
2018-08-10 $5.24 $5.26 $5.20 $5.22 $5.07 10,930,310
2018-08-09 $5.38 $5.40 $5.35 $5.36 $5.21 7,033,732
2018-08-08 $5.42 $5.43 $5.38 $5.39 $5.24 8,013,300
2018-08-07 $5.40 $5.43 $5.36 $5.39 $5.24 14,359,590
2018-08-06 $5.35 $5.38 $5.32 $5.32 $5.17 12,103,180
2018-08-03 $5.35 $5.38 $5.34 $5.36 $5.21 7,753,071
2018-08-02 $5.35 $5.38 $5.32 $5.37 $5.22 15,197,394
2018-08-01 $5.46 $5.47 $5.40 $5.43 $5.28 14,750,582
2018-07-31 $5.49 $5.50 $5.40 $5.40 $5.25 17,331,080
2018-07-30 $5.55 $5.59 $5.47 $5.50 $5.34 27,356,793
2018-07-27 $5.53 $5.53 $5.39 $5.40 $5.25 31,220,048
2018-07-26 $5.64 $5.66 $5.53 $5.55 $5.39 62,187,855
2018-07-25 $5.95 $5.99 $5.90 $5.98 $5.81 20,655,756
2018-07-24 $5.95 $5.97 $5.85 $5.90 $5.73 17,437,054
2018-07-23 $5.96 $5.97 $5.92 $5.94 $5.77 12,864,424
2018-07-20 $5.98 $6.01 $5.96 $5.97 $5.80 12,249,909
2018-07-19 $5.98 $5.99 $5.93 $5.96 $5.79 16,459,974
2018-07-18 $6.07 $6.09 $6.00 $6.04 $5.87 28,867,113
2018-07-17 $5.80 $5.84 $5.79 $5.81 $5.65 7,242,221
2018-07-16 $5.87 $5.90 $5.84 $5.88 $5.71 10,086,456
2018-07-13 $5.86 $5.88 $5.80 $5.81 $5.65 14,247,033
2018-07-12 $5.83 $5.92 $5.83 $5.90 $5.73 14,318,333
2018-07-11 $5.88 $5.91 $5.83 $5.84 $5.67 12,723,523
2018-07-10 $5.93 $5.97 $5.91 $5.95 $5.78 9,709,481
2018-07-09 $5.85 $5.87 $5.80 $5.85 $5.68 14,221,347
2018-07-06 $5.76 $5.79 $5.74 $5.76 $5.60 16,111,083
2018-07-05 $5.69 $5.74 $5.67 $5.73 $5.57 11,288,309
2018-07-03 $5.67 $5.71 $5.64 $5.68 $5.52 8,570,561
2018-07-02 $5.62 $5.67 $5.61 $5.65 $5.49 12,536,679
2018-06-29 $5.76 $5.81 $5.75 $5.75 $5.59 9,961,302
2018-06-28 $5.64 $5.74 $5.62 $5.71 $5.55 16,003,707
2018-06-27 $5.84 $5.88 $5.73 $5.73 $5.57 18,466,947
2018-06-26 $5.83 $5.85 $5.80 $5.83 $5.66 16,130,411
2018-06-25 $5.88 $5.88 $5.76 $5.83 $5.66 18,172,303
2018-06-22 $5.96 $5.98 $5.87 $5.95 $5.78 14,082,938
2018-06-21 $5.94 $5.94 $5.87 $5.91 $5.74 16,293,999
2018-06-20 $5.96 $6.01 $5.93 $5.97 $5.80 20,032,801
2018-06-19 $5.94 $5.98 $5.90 $5.96 $5.79 23,450,547
2018-06-18 $5.98 $6.08 $5.96 $6.06 $5.89 15,349,978
2018-06-15 $6.11 $6.12 $6.07 $6.12 $5.95 11,341,059
2018-06-14 $6.12 $6.14 $6.10 $6.11 $5.94 10,406,871
2018-06-13 $6.01 $6.12 $6.00 $6.08 $5.91 17,028,883
2018-06-12 $5.90 $5.97 $5.89 $5.93 $5.76 10,266,694
2018-06-11 $5.84 $5.93 $5.83 $5.90 $5.73 8,054,726
2018-06-08 $5.86 $5.88 $5.81 $5.84 $5.67 7,495,599
2018-06-07 $5.86 $5.89 $5.81 $5.84 $5.67 10,623,031
2018-06-06 $5.85 $5.91 $5.84 $5.89 $5.72 12,227,678
2018-06-05 $5.93 $5.95 $5.89 $5.90 $5.73 12,669,683
2018-06-04 $5.93 $5.96 $5.91 $5.93 $5.76 11,761,665
2018-06-01 $5.85 $5.86 $5.81 $5.85 $5.68 12,903,717
2018-05-31 $5.80 $5.84 $5.74 $5.79 $5.63 20,110,714
2018-05-30 $5.95 $6.00 $5.90 $5.97 $5.57 18,310,665
2018-05-29 $5.87 $5.98 $5.86 $5.95 $5.55 32,514,152
2018-05-25 $6.00 $6.14 $5.99 $6.14 $5.73 19,288,940
2018-05-24 $6.10 $6.13 $6.05 $6.09 $5.69 8,673,123
2018-05-23 $6.04 $6.10 $6.03 $6.09 $5.69 11,520,724
2018-05-22 $6.18 $6.25 $6.17 $6.20 $5.79 8,294,288
2018-05-21 $6.22 $6.25 $6.19 $6.24 $5.83 6,046,217
2018-05-18 $6.23 $6.25 $6.18 $6.20 $5.79 9,290,051
2018-05-17 $6.20 $6.24 $6.17 $6.19 $5.78 8,511,908
2018-05-16 $6.23 $6.27 $6.18 $6.24 $5.83 8,481,075
2018-05-15 $6.20 $6.27 $6.18 $6.26 $5.84 10,522,051
2018-05-14 $6.26 $6.37 $6.22 $6.30 $5.88 26,716,877
2018-05-11 $6.36 $6.41 $6.35 $6.38 $5.96 11,567,929
2018-05-10 $6.33 $6.41 $6.31 $6.35 $5.93 12,547,094
2018-05-09 $6.27 $6.35 $6.23 $6.35 $5.93 12,256,363
2018-05-08 $6.20 $6.29 $6.18 $6.27 $5.85 15,803,752
2018-05-07 $6.20 $6.24 $6.17 $6.19 $5.78 11,854,970
2018-05-04 $5.98 $6.12 $5.97 $6.10 $5.69 21,312,598
2018-05-03 $5.87 $5.90 $5.79 $5.89 $5.50 13,567,139
2018-05-02 $5.88 $5.89 $5.76 $5.78 $5.40 20,610,775
2018-05-01 $6.00 $6.01 $5.88 $5.93 $5.54 12,682,572
2018-04-30 $5.98 $6.03 $5.97 $6.01 $5.61 19,859,124
2018-04-27 $5.93 $6.01 $5.93 $5.96 $5.56 18,985,661
2018-04-26 $5.86 $5.98 $5.83 $5.87 $5.48 44,361,209
2018-04-25 $6.01 $6.02 $5.90 $5.92 $5.53 26,456,961
2018-04-24 $5.92 $5.96 $5.87 $5.93 $5.54 13,294,373
2018-04-23 $5.93 $5.94 $5.86 $5.89 $5.50 11,420,962
2018-04-20 $6.05 $6.11 $5.93 $5.96 $5.56 24,388,336
2018-04-19 $5.84 $5.87 $5.82 $5.83 $5.44 10,763,386
2018-04-18 $5.87 $5.89 $5.83 $5.85 $5.46 7,309,797
2018-04-17 $5.77 $5.88 $5.73 $5.86 $5.47 24,856,880
2018-04-16 $5.58 $5.66 $5.54 $5.61 $5.24 12,230,913
2018-04-13 $5.53 $5.56 $5.49 $5.52 $5.15 8,669,954
2018-04-12 $5.58 $5.60 $5.55 $5.56 $5.19 11,087,103
2018-04-11 $5.53 $5.64 $5.53 $5.57 $5.20 14,004,500
2018-04-10 $5.53 $5.55 $5.48 $5.52 $5.15 18,625,712
2018-04-09 $5.45 $5.49 $5.41 $5.41 $5.05 8,937,089
2018-04-06 $5.45 $5.50 $5.36 $5.39 $5.03 13,610,066
2018-04-05 $5.48 $5.50 $5.41 $5.41 $5.05 11,591,678
2018-04-04 $5.33 $5.44 $5.32 $5.43 $5.07 11,376,950
2018-04-03 $5.41 $5.44 $5.38 $5.42 $5.06 11,824,106
2018-04-02 $5.45 $5.47 $5.34 $5.39 $5.03 9,028,549
2018-03-29 $5.47 $5.51 $5.45 $5.47 $5.11 11,064,452
2018-03-28 $5.43 $5.48 $5.40 $5.43 $5.07 19,071,569
2018-03-27 $5.53 $5.55 $5.41 $5.44 $5.08 16,561,819
2018-03-26 $5.54 $5.55 $5.44 $5.54 $5.17 14,440,623
2018-03-23 $5.58 $5.60 $5.44 $5.46 $5.10 17,117,654
2018-03-22 $5.55 $5.59 $5.50 $5.50 $5.13 14,228,582
2018-03-21 $5.70 $5.73 $5.66 $5.71 $5.33 21,324,189
2018-03-20 $5.73 $5.79 $5.71 $5.75 $5.37 10,605,113
2018-03-19 $5.74 $5.76 $5.69 $5.72 $5.34 13,239,111
2018-03-16 $5.76 $5.79 $5.71 $5.73 $5.35 10,492,270
2018-03-15 $5.80 $5.82 $5.74 $5.76 $5.38 13,826,789
2018-03-14 $5.87 $5.88 $5.78 $5.82 $5.43 17,243,599
2018-03-13 $5.93 $5.94 $5.84 $5.86 $5.47 11,581,747
2018-03-12 $5.90 $5.94 $5.90 $5.93 $5.54 7,853,282
2018-03-09 $5.88 $5.94 $5.87 $5.89 $5.50 7,642,501
2018-03-08 $5.92 $5.96 $5.83 $5.87 $5.48 10,851,269
2018-03-07 $5.85 $5.92 $5.82 $5.88 $5.49 13,858,090
2018-03-06 $5.86 $5.88 $5.81 $5.82 $5.43 10,944,710
2018-03-05 $5.78 $5.89 $5.77 $5.85 $5.46 9,389,866
2018-03-02 $5.74 $5.79 $5.68 $5.77 $5.39 11,248,966
2018-03-01 $5.77 $5.85 $5.71 $5.76 $5.38 16,240,935
2018-02-28 $5.88 $5.90 $5.79 $5.80 $5.41 11,084,256
2018-02-27 $5.91 $5.95 $5.86 $5.87 $5.48 17,203,875
2018-02-26 $5.90 $5.94 $5.87 $5.93 $5.54 11,659,957
2018-02-23 $5.71 $5.83 $5.70 $5.80 $5.41 16,355,612
2018-02-22 $5.71 $5.76 $5.69 $5.71 $5.33 13,451,971
2018-02-21 $5.75 $5.81 $5.69 $5.69 $5.31 17,741,427
2018-02-20 $5.74 $5.78 $5.70 $5.73 $5.35 14,894,851
2018-02-16 $5.77 $5.80 $5.72 $5.76 $5.38 19,577,342
2018-02-15 $5.74 $5.76 $5.67 $5.73 $5.35 18,949,133
2018-02-14 $5.48 $5.68 $5.47 $5.65 $5.27 23,128,283
2018-02-13 $5.49 $5.53 $5.48 $5.51 $5.14 13,048,183
2018-02-12 $5.49 $5.54 $5.46 $5.51 $5.14 18,404,698
2018-02-09 $5.44 $5.48 $5.23 $5.40 $5.04 27,551,439
2018-02-08 $5.50 $5.51 $5.35 $5.36 $5.00 26,385,905
2018-02-07 $5.55 $5.61 $5.49 $5.51 $5.14 25,095,055
2018-02-06 $5.39 $5.55 $5.38 $5.51 $5.14 54,179,808
2018-02-05 $5.51 $5.57 $5.29 $5.32 $4.97 38,115,123
2018-02-02 $5.51 $5.53 $5.38 $5.40 $5.04 33,167,169
2018-02-01 $5.35 $5.61 $5.30 $5.40 $5.04 68,413,480
2018-01-31 $4.84 $4.85 $4.75 $4.81 $4.49 26,258,880
2018-01-30 $4.94 $4.96 $4.91 $4.96 $4.63 11,555,891
2018-01-29 $4.90 $4.97 $4.89 $4.96 $4.63 35,356,419
2018-01-26 $4.82 $4.84 $4.77 $4.81 $4.49 21,352,809
2018-01-25 $4.89 $4.89 $4.76 $4.80 $4.48 23,514,102
2018-01-24 $4.90 $4.93 $4.88 $4.91 $4.58 12,963,777
2018-01-23 $4.90 $4.93 $4.90 $4.92 $4.59 6,856,661
2018-01-22 $4.89 $4.92 $4.85 $4.90 $4.57 16,071,223
2018-01-19 $4.90 $4.91 $4.83 $4.84 $4.52 12,564,644
2018-01-18 $4.87 $4.91 $4.82 $4.84 $4.52 16,379,317
2018-01-17 $4.97 $5.00 $4.94 $4.95 $4.62 10,801,709
2018-01-16 $4.97 $4.98 $4.92 $4.96 $4.63 12,399,913
2018-01-12 $4.85 $4.88 $4.82 $4.87 $4.55 7,052,692
2018-01-11 $4.82 $4.83 $4.80 $4.82 $4.50 9,882,335
2018-01-10 $4.83 $4.86 $4.79 $4.85 $4.53 16,296,896
2018-01-09 $4.89 $4.91 $4.87 $4.90 $4.57 8,067,971
2018-01-08 $4.87 $4.89 $4.86 $4.88 $4.56 10,337,377
2018-01-05 $4.87 $4.92 $4.84 $4.92 $4.59 14,411,973
2018-01-04 $4.88 $4.91 $4.86 $4.89 $4.57 9,894,315
2018-01-03 $4.79 $4.83 $4.78 $4.83 $4.51 9,007,171
2018-01-02 $4.72 $4.78 $4.68 $4.76 $4.44 11,234,451
2017-12-29 $4.69 $4.70 $4.66 $4.66 $4.35 10,836,571
2017-12-28 $4.70 $4.73 $4.69 $4.71 $4.40 9,542,033
2017-12-27 $4.72 $4.76 $4.70 $4.73 $4.42 11,006,677
2017-12-26 $4.77 $4.80 $4.74 $4.78 $4.46 7,646,398
2017-12-22 $4.82 $4.83 $4.75 $4.78 $4.46 7,492,329
2017-12-21 $4.70 $4.83 $4.69 $4.79 $4.47 23,144,081
2017-12-20 $4.64 $4.64 $4.60 $4.62 $4.31 11,700,593
2017-12-19 $4.72 $4.73 $4.66 $4.67 $4.36 6,292,196
2017-12-18 $4.68 $4.71 $4.67 $4.69 $4.38 8,308,993
2017-12-15 $4.64 $4.65 $4.58 $4.61 $4.30 19,009,599
2017-12-14 $4.65 $4.67 $4.61 $4.61 $4.30 7,906,830
2017-12-13 $4.63 $4.72 $4.62 $4.68 $4.37 18,893,662
2017-12-12 $4.56 $4.57 $4.51 $4.55 $4.25 17,256,661
2017-12-11 $4.60 $4.62 $4.57 $4.58 $4.28 19,692,032
2017-12-08 $4.63 $4.65 $4.61 $4.64 $4.33 9,519,868
2017-12-07 $4.69 $4.72 $4.62 $4.63 $4.32 15,909,655
2017-12-06 $4.70 $4.76 $4.68 $4.72 $4.41 10,901,649
2017-12-05 $4.76 $4.78 $4.70 $4.70 $4.39 14,753,302
2017-12-04 $4.79 $4.80 $4.73 $4.74 $4.43 18,383,311
2017-12-01 $4.95 $4.97 $4.90 $4.95 $4.62 11,760,079
2017-11-30 $4.98 $5.05 $4.97 $5.01 $4.68 16,616,778
2017-11-29 $5.03 $5.04 $4.96 $5.02 $4.69 21,255,420
2017-11-28 $5.01 $5.07 $5.00 $5.05 $4.71 12,832,253
2017-11-27 $5.01 $5.05 $5.00 $5.01 $4.68 9,255,794
2017-11-24 $5.10 $5.11 $5.06 $5.08 $4.74 3,944,707
2017-11-22 $5.04 $5.06 $5.02 $5.05 $4.71 7,396,462
2017-11-21 $5.01 $5.07 $5.01 $5.05 $4.71 15,375,605
2017-11-20 $5.01 $5.05 $4.99 $5.01 $4.68 17,628,386
2017-11-17 $4.95 $4.97 $4.91 $4.94 $4.61 8,117,695
2017-11-16 $4.90 $4.95 $4.88 $4.92 $4.59 14,750,077
2017-11-15 $4.85 $4.89 $4.82 $4.84 $4.52 15,281,111
2017-11-14 $4.83 $4.84 $4.79 $4.83 $4.51 8,623,133
2017-11-13 $4.85 $4.89 $4.84 $4.86 $4.54 10,543,259
2017-11-10 $4.91 $4.95 $4.88 $4.91 $4.58 19,810,116
2017-11-09 $4.93 $4.97 $4.92 $4.96 $4.63 18,512,124
2017-11-08 $5.01 $5.05 $5.00 $5.05 $4.71 16,213,644
2017-11-07 $4.95 $5.08 $4.95 $5.05 $4.71 27,925,504
2017-11-06 $5.03 $5.14 $5.03 $5.09 $4.75 21,454,887
2017-11-03 $4.98 $4.98 $4.91 $4.97 $4.64 10,048,228
2017-11-02 $4.99 $5.03 $4.97 $5.03 $4.70 12,914,239
2017-11-01 $4.92 $5.00 $4.91 $4.94 $4.61 15,602,689
2017-10-31 $4.89 $4.90 $4.85 $4.89 $4.57 15,207,895
2017-10-30 $4.83 $4.87 $4.80 $4.82 $4.50 20,412,565
2017-10-27 $4.99 $5.00 $4.82 $4.91 $4.58 43,810,471
2017-10-26 $4.92 $5.00 $4.75 $4.76 $4.44 75,355,678
2017-10-25 $6.00 $6.05 $5.95 $6.05 $5.64 14,077,040
2017-10-24 $6.01 $6.02 $5.97 $5.99 $5.59 5,798,053
2017-10-23 $6.06 $6.08 $6.02 $6.03 $5.63 7,990,477
2017-10-20 $6.02 $6.11 $6.00 $6.08 $5.68 18,361,407
2017-10-19 $5.80 $5.87 $5.79 $5.82 $5.43 6,488,883
2017-10-18 $5.88 $5.89 $5.84 $5.86 $5.47 4,605,802
2017-10-17 $5.85 $5.86 $5.82 $5.83 $5.44 6,370,915
2017-10-16 $5.91 $5.93 $5.85 $5.87 $5.48 7,181,889
2017-10-13 $5.92 $5.94 $5.90 $5.93 $5.54 10,651,744
2017-10-12 $5.82 $5.86 $5.79 $5.83 $5.44 8,778,233
2017-10-11 $5.89 $5.89 $5.85 $5.88 $5.49 7,702,344
2017-10-10 $5.96 $5.97 $5.87 $5.92 $5.53 13,350,960
2017-10-09 $5.93 $5.95 $5.91 $5.92 $5.53 5,546,386
2017-10-06 $5.89 $5.92 $5.87 $5.91 $5.52 7,151,337
2017-10-05 $5.91 $5.95 $5.90 $5.93 $5.54 6,410,197
2017-10-04 $5.93 $5.94 $5.90 $5.92 $5.53 7,369,799
2017-10-03 $6.00 $6.00 $5.96 $5.97 $5.57 6,754,455
2017-10-02 $5.95 $6.01 $5.93 $5.98 $5.58 10,977,554
2017-09-29 $5.91 $6.00 $5.89 $5.98 $5.58 9,594,693
2017-09-28 $5.91 $5.92 $5.87 $5.90 $5.51 7,993,011
2017-09-27 $5.90 $5.91 $5.83 $5.88 $5.49 12,604,853
2017-09-26 $5.92 $5.97 $5.90 $5.92 $5.53 12,209,857
2017-09-25 $5.99 $6.01 $5.93 $5.93 $5.54 10,402,254
2017-09-22 $5.98 $6.05 $5.97 $6.00 $5.60 14,153,836
2017-09-21 $6.10 $6.12 $6.04 $6.05 $5.65 16,486,750
2017-09-20 $6.24 $6.24 $6.10 $6.18 $5.77 13,618,448
2017-09-19 $6.25 $6.26 $6.20 $6.22 $5.81 13,112,998
2017-09-18 $6.22 $6.26 $6.18 $6.21 $5.80 14,686,741
2017-09-15 $6.19 $6.22 $6.15 $6.16 $5.75 18,842,642
2017-09-14 $5.99 $6.01 $5.97 $6.01 $5.61 7,923,322
2017-09-13 $6.03 $6.04 $6.00 $6.02 $5.62 7,386,750
2017-09-12 $6.11 $6.12 $6.06 $6.09 $5.69 14,846,414
2017-09-11 $6.10 $6.13 $6.05 $6.08 $5.68 11,624,804
2017-09-08 $6.06 $6.07 $5.98 $5.99 $5.59 17,434,250
2017-09-07 $6.25 $6.26 $6.17 $6.19 $5.78 12,460,382
2017-09-06 $6.15 $6.17 $6.11 $6.16 $5.75 9,978,163
2017-09-05 $6.18 $6.19 $6.07 $6.10 $5.69 15,641,950
2017-09-01 $6.26 $6.29 $6.21 $6.22 $5.81 6,045,419
2017-08-31 $6.17 $6.20 $6.14 $6.18 $5.77 7,805,692
2017-08-30 $6.19 $6.19 $6.14 $6.18 $5.77 7,773,246
2017-08-29 $6.14 $6.21 $6.12 $6.20 $5.79 7,420,122
2017-08-28 $6.21 $6.24 $6.20 $6.21 $5.80 6,848,093
2017-08-25 $6.21 $6.25 $6.19 $6.21 $5.80 9,584,011
2017-08-24 $6.19 $6.22 $6.15 $6.16 $5.75 13,842,181
2017-08-23 $6.22 $6.25 $6.19 $6.25 $5.83 9,144,904
2017-08-22 $6.20 $6.24 $6.19 $6.23 $5.82 5,144,024
2017-08-21 $6.17 $6.19 $6.13 $6.15 $5.74 7,109,890
2017-08-18 $6.17 $6.21 $6.13 $6.19 $5.78 10,104,328
2017-08-17 $6.32 $6.34 $6.23 $6.25 $5.83 10,628,100
2017-08-16 $6.35 $6.38 $6.33 $6.36 $5.94 5,495,809
2017-08-15 $6.35 $6.35 $6.30 $6.33 $5.91 5,117,092
2017-08-14 $6.31 $6.34 $6.30 $6.33 $5.91 6,439,973
2017-08-11 $6.24 $6.28 $6.20 $6.26 $5.84 9,597,704
2017-08-10 $6.34 $6.37 $6.25 $6.25 $5.83 11,459,317
2017-08-09 $6.35 $6.38 $6.33 $6.36 $5.94 7,386,569
2017-08-08 $6.50 $6.52 $6.42 $6.44 $6.01 9,149,095
2017-08-07 $6.51 $6.53 $6.48 $6.50 $6.07 8,400,250
2017-08-04 $6.58 $6.59 $6.52 $6.52 $6.09 7,333,586
2017-08-03 $6.55 $6.57 $6.53 $6.54 $6.11 7,389,604
2017-08-02 $6.58 $6.59 $6.51 $6.52 $6.09 9,978,102
2017-08-01 $6.50 $6.55 $6.46 $6.54 $6.11 19,082,333
2017-07-31 $6.38 $6.41 $6.32 $6.39 $5.97 21,628,424
2017-07-28 $6.31 $6.41 $6.28 $6.40 $5.97 17,284,844
2017-07-27 $6.44 $6.48 $6.28 $6.37 $5.95 27,359,828
2017-07-26 $6.18 $6.21 $6.15 $6.17 $5.76 12,337,391
2017-07-25 $6.15 $6.19 $6.13 $6.16 $5.75 12,320,141
2017-07-24 $6.22 $6.24 $6.18 $6.23 $5.82 7,808,378
2017-07-21 $6.21 $6.23 $6.15 $6.20 $5.79 9,102,495
2017-07-20 $6.25 $6.28 $6.21 $6.26 $5.84 9,905,527
2017-07-19 $6.22 $6.26 $6.19 $6.22 $5.81 8,283,563
2017-07-18 $6.14 $6.18 $6.12 $6.14 $5.73 12,397,376
2017-07-17 $6.30 $6.34 $6.29 $6.31 $5.89 7,178,365
2017-07-14 $6.27 $6.33 $6.26 $6.33 $5.91 7,725,651
2017-07-13 $6.30 $6.33 $6.27 $6.33 $5.91 10,371,204
2017-07-12 $6.28 $6.38 $6.27 $6.34 $5.92 11,561,522
2017-07-11 $6.20 $6.25 $6.16 $6.24 $5.83 11,783,500
2017-07-10 $6.19 $6.28 $6.19 $6.26 $5.84 10,418,883
2017-07-07 $6.17 $6.26 $6.16 $6.25 $5.83 11,906,710
2017-07-06 $6.12 $6.18 $6.11 $6.14 $5.73 14,174,074
2017-07-05 $6.23 $6.24 $6.18 $6.22 $5.81 14,404,703
2017-07-03 $6.18 $6.21 $6.15 $6.15 $5.74 6,618,108
2017-06-30 $6.17 $6.18 $6.09 $6.16 $5.75 13,370,716
2017-06-29 $6.28 $6.29 $6.10 $6.17 $5.76 21,632,073
2017-06-28 $6.32 $6.36 $6.28 $6.36 $5.94 16,737,784
2017-06-27 $6.29 $6.32 $6.26 $6.28 $5.86 11,388,453
2017-06-26 $6.43 $6.46 $6.34 $6.34 $5.92 14,180,675
2017-06-23 $6.34 $6.41 $6.33 $6.39 $5.97 10,136,443
2017-06-22 $6.39 $6.42 $6.36 $6.38 $5.96 11,325,651
2017-06-21 $6.34 $6.39 $6.33 $6.39 $5.97 13,080,710
2017-06-20 $6.46 $6.47 $6.37 $6.37 $5.95 14,037,799
2017-06-19 $6.42 $6.47 $6.42 $6.46 $6.03 11,765,391
2017-06-16 $6.34 $6.41 $6.32 $6.40 $5.97 11,104,769
2017-06-15 $6.28 $6.36 $6.27 $6.33 $5.91 14,324,636
2017-06-14 $6.48 $6.48 $6.33 $6.38 $5.96 17,571,424
2017-06-13 $6.44 $6.46 $6.38 $6.42 $5.99 12,231,994
2017-06-12 $6.35 $6.39 $6.27 $6.35 $5.93 20,018,548
2017-06-09 $6.50 $6.52 $6.28 $6.40 $5.97 21,430,761
2017-06-08 $6.53 $6.54 $6.47 $6.52 $6.09 13,078,026
2017-06-07 $6.58 $6.59 $6.49 $6.54 $6.11 17,057,740
2017-06-06 $6.43 $6.52 $6.42 $6.46 $6.03 15,317,824
2017-06-05 $6.46 $6.54 $6.45 $6.54 $6.11 13,736,483
2017-06-02 $6.58 $6.60 $6.53 $6.55 $6.11 14,477,706
2017-06-01 $6.44 $6.54 $6.42 $6.49 $6.06 20,838,304
2017-05-31 $6.40 $6.42 $6.28 $6.32 $5.90 19,869,887
2017-05-30 $6.32 $6.35 $6.29 $6.34 $5.92 16,104,369
2017-05-26 $6.39 $6.42 $6.37 $6.38 $5.96 11,264,076
2017-05-25 $6.37 $6.43 $6.36 $6.40 $5.97 17,938,951
2017-05-24 $6.43 $6.46 $6.35 $6.39 $5.97 31,001,371
2017-05-23 $6.64 $6.65 $6.48 $6.54 $5.93 40,443,333
2017-05-22 $6.21 $6.24 $6.16 $6.21 $5.63 21,737,633
2017-05-19 $6.18 $6.23 $6.17 $6.18 $5.60 15,209,955
2017-05-18 $6.09 $6.17 $6.06 $6.11 $5.54 22,597,918
2017-05-17 $6.22 $6.23 $6.10 $6.11 $5.54 17,810,496
2017-05-16 $6.28 $6.31 $6.25 $6.28 $5.69 11,789,753
2017-05-15 $6.23 $6.26 $6.21 $6.21 $5.63 11,907,825
2017-05-12 $6.17 $6.19 $6.15 $6.17 $5.59 8,923,354
2017-05-11 $6.14 $6.16 $6.05 $6.12 $5.55 16,353,850
2017-05-10 $6.09 $6.15 $6.07 $6.14 $5.57 22,213,769
2017-05-09 $6.14 $6.19 $6.13 $6.18 $5.60 17,102,592
2017-05-08 $6.08 $6.15 $6.07 $6.13 $5.56 19,731,484
2017-05-05 $6.11 $6.19 $6.09 $6.18 $5.60 30,516,443
2017-05-04 $5.97 $6.03 $5.97 $6.03 $5.47 19,676,637
2017-05-03 $5.86 $6.00 $5.84 $5.88 $5.33 13,686,869
2017-05-02 $5.84 $5.87 $5.82 $5.84 $5.29 26,115,604
2017-05-01 $5.74 $5.77 $5.72 $5.77 $5.23 11,869,568
2017-04-28 $5.76 $5.78 $5.67 $5.73 $5.19 30,801,494
2017-04-27 $5.70 $5.78 $5.59 $5.72 $5.19 62,358,461
2017-04-26 $5.40 $5.44 $5.36 $5.37 $4.87 23,249,390
2017-04-25 $5.44 $5.46 $5.40 $5.43 $4.92 23,616,483
2017-04-24 $5.42 $5.42 $5.35 $5.38 $4.88 27,273,168
2017-04-21 $5.24 $5.24 $5.17 $5.22 $4.73 14,190,240
2017-04-20 $5.29 $5.33 $5.25 $5.27 $4.78 20,536,768
2017-04-19 $5.22 $5.24 $5.17 $5.17 $4.69 11,528,578
2017-04-18 $5.24 $5.26 $5.19 $5.23 $4.74 6,489,946
2017-04-17 $5.23 $5.29 $5.23 $5.26 $4.77 3,136,272
2017-04-13 $5.26 $5.29 $5.22 $5.22 $4.73 7,600,357
2017-04-12 $5.29 $5.31 $5.25 $5.28 $4.79 10,324,525
2017-04-11 $5.27 $5.30 $5.21 $5.27 $4.78 8,194,725
2017-04-10 $5.32 $5.35 $5.30 $5.31 $4.81 6,250,937
2017-04-07 $5.26 $5.31 $5.25 $5.28 $4.79 5,653,239
2017-04-06 $5.23 $5.29 $5.22 $5.23 $4.74 10,637,633
2017-04-05 $5.28 $5.29 $5.18 $5.18 $4.70 14,430,842
2017-04-04 $5.30 $5.36 $5.29 $5.36 $4.86 8,675,289
2017-04-03 $5.38 $5.38 $5.28 $5.33 $4.83 8,906,437
2017-03-31 $5.36 $5.43 $5.35 $5.42 $4.91 8,723,607
2017-03-30 $5.33 $5.38 $5.32 $5.33 $4.83 8,437,853
2017-03-29 $5.35 $5.38 $5.33 $5.36 $4.86 10,611,212
2017-03-28 $5.42 $5.45 $5.37 $5.40 $4.90 14,205,169
2017-03-27 $5.42 $5.50 $5.41 $5.46 $4.95 11,703,193
2017-03-24 $5.37 $5.41 $5.35 $5.37 $4.87 7,708,597
2017-03-23 $5.35 $5.41 $5.33 $5.38 $4.88 7,050,670
2017-03-22 $5.35 $5.39 $5.30 $5.39 $4.89 14,704,001
2017-03-21 $5.54 $5.56 $5.40 $5.40 $4.90 18,328,892
2017-03-20 $5.53 $5.57 $5.50 $5.54 $5.02 18,719,839
2017-03-17 $5.49 $5.50 $5.45 $5.46 $4.95 9,137,340
2017-03-16 $5.41 $5.48 $5.41 $5.45 $4.94 10,506,252
2017-03-15 $5.32 $5.39 $5.30 $5.37 $4.87 8,469,549
2017-03-14 $5.34 $5.34 $5.30 $5.34 $4.84 4,769,877
2017-03-13 $5.35 $5.37 $5.34 $5.36 $4.86 6,772,675
2017-03-10 $5.33 $5.38 $5.32 $5.37 $4.87 9,750,272
2017-03-09 $5.26 $5.29 $5.25 $5.28 $4.79 6,879,582
2017-03-08 $5.19 $5.22 $5.16 $5.18 $4.70 8,487,396
2017-03-07 $5.23 $5.25 $5.21 $5.23 $4.74 8,366,745
2017-03-06 $5.29 $5.30 $5.26 $5.28 $4.79 7,382,061
2017-03-03 $5.26 $5.29 $5.23 $5.28 $4.79 12,001,343
2017-03-02 $5.21 $5.25 $5.20 $5.22 $4.73 19,057,182
2017-03-01 $5.17 $5.29 $5.17 $5.26 $4.77 20,319,322
2017-02-28 $5.13 $5.18 $5.12 $5.14 $4.66 9,256,779
2017-02-27 $5.16 $5.21 $5.14 $5.18 $4.70 11,384,923
2017-02-24 $5.10 $5.18 $5.09 $5.14 $4.66 11,574,417
2017-02-23 $5.15 $5.21 $5.11 $5.15 $4.67 21,960,692
2017-02-22 $5.03 $5.11 $5.01 $5.10 $4.62 16,664,985
2017-02-21 $5.03 $5.09 $5.03 $5.09 $4.61 15,020,839
2017-02-17 $5.01 $5.05 $4.99 $5.05 $4.58 7,214,447
2017-02-16 $5.05 $5.09 $5.04 $5.07 $4.60 14,644,480
2017-02-15 $4.96 $5.01 $4.95 $5.00 $4.53 12,330,396
2017-02-14 $4.97 $4.99 $4.95 $4.97 $4.51 7,870,365
2017-02-13 $4.94 $5.00 $4.93 $4.96 $4.50 15,403,788
2017-02-10 $4.89 $4.91 $4.86 $4.88 $4.42 6,968,624
2017-02-09 $4.93 $4.94 $4.88 $4.89 $4.43 12,750,791
2017-02-08 $4.89 $4.92 $4.86 $4.88 $4.42 8,520,461
2017-02-07 $4.88 $4.89 $4.84 $4.86 $4.41 11,129,454
2017-02-06 $4.76 $4.78 $4.73 $4.75 $4.31 13,365,287
2017-02-03 $4.83 $4.85 $4.79 $4.83 $4.38 118,631
2017-02-02 $4.82 $4.89 $4.77 $4.82 $4.37 446,508
2017-02-01 $4.54 $4.59 $4.52 $4.57 $4.14 10,438,836
2017-01-31 $4.55 $4.56 $4.50 $4.52 $4.10 9,484,272
2017-01-30 $4.57 $4.58 $4.51 $4.54 $4.12 17,067,947
2017-01-27 $4.63 $4.67 $4.61 $4.64 $4.21 11,951,354
2017-01-26 $4.75 $4.77 $4.68 $4.72 $4.28 14,569,860
2017-01-25 $4.59 $4.63 $4.58 $4.62 $4.19 18,014,423
2017-01-24 $4.62 $4.69 $4.60 $4.67 $4.23 21,812,511
2017-01-23 $4.68 $4.68 $4.62 $4.68 $4.24 8,762,473
2017-01-20 $4.75 $4.77 $4.71 $4.76 $4.32 6,356,085
2017-01-19 $4.70 $4.74 $4.70 $4.74 $4.30 7,660,747
2017-01-18 $4.69 $4.74 $4.68 $4.69 $4.25 6,642,668
2017-01-17 $4.75 $4.77 $4.70 $4.74 $4.30 9,241,387
2017-01-13 $4.77 $4.80 $4.71 $4.75 $4.31 17,244,729
2017-01-12 $4.70 $4.71 $4.66 $4.70 $4.26 15,365,733
2017-01-11 $4.78 $4.78 $4.74 $4.78 $4.33 8,978,150
2017-01-10 $4.85 $4.86 $4.81 $4.84 $4.39 7,725,090
2017-01-09 $4.86 $4.88 $4.78 $4.83 $4.38 14,555,127
2017-01-06 $4.93 $4.99 $4.90 $4.92 $4.46 18,078,770
2017-01-05 $4.85 $4.92 $4.83 $4.90 $4.44 9,878,417
2017-01-04 $4.80 $4.85 $4.79 $4.84 $4.39 10,247,111
2017-01-03 $4.76 $4.79 $4.75 $4.77 $4.32 7,883,004
2016-12-30 $4.87 $4.88 $4.78 $4.81 $4.36 12,208,281
2016-12-29 $4.84 $4.87 $4.80 $4.83 $4.38 8,880,254
2016-12-28 $4.86 $4.86 $4.78 $4.80 $4.35 7,878,289
2016-12-27 $4.92 $4.93 $4.90 $4.91 $4.45 6,460,743
2016-12-23 $4.84 $4.89 $4.83 $4.88 $4.42 9,609,902
2016-12-22 $4.75 $4.76 $4.71 $4.72 $4.28 9,596,332
2016-12-21 $4.96 $4.99 $4.67 $4.76 $4.32 29,812,001
2016-12-20 $4.88 $4.92 $4.86 $4.90 $4.44 16,273,297
2016-12-19 $4.93 $4.94 $4.87 $4.89 $4.43 13,690,184
2016-12-16 $4.86 $4.93 $4.84 $4.88 $4.42 13,242,339
2016-12-15 $4.71 $4.77 $4.68 $4.72 $4.28 13,169,373
2016-12-14 $4.74 $4.80 $4.70 $4.70 $4.26 15,085,766
2016-12-13 $4.70 $4.79 $4.70 $4.74 $4.30 12,149,088
2016-12-12 $4.61 $4.67 $4.60 $4.63 $4.20 15,823,090
2016-12-09 $4.60 $4.65 $4.58 $4.62 $4.19 12,020,369
2016-12-08 $4.63 $4.65 $4.56 $4.58 $4.15 22,289,770
2016-12-07 $4.62 $4.73 $4.61 $4.70 $4.26 17,711,601
2016-12-06 $4.54 $4.60 $4.51 $4.57 $4.14 18,245,344
2016-12-05 $4.33 $4.51 $4.32 $4.51 $4.09 18,420,977
2016-12-02 $4.23 $4.26 $4.20 $4.23 $3.83 6,893,718
2016-12-01 $4.30 $4.31 $4.25 $4.25 $3.85 7,047,330
2016-11-30 $4.32 $4.33 $4.29 $4.30 $3.90 10,201,947
2016-11-29 $4.27 $4.31 $4.26 $4.29 $3.89 6,298,845
2016-11-28 $4.28 $4.29 $4.24 $4.26 $3.86 8,120,757
2016-11-25 $4.34 $4.36 $4.31 $4.33 $3.93 8,090,037
2016-11-23 $4.15 $4.20 $4.13 $4.19 $3.80 6,471,780
2016-11-22 $4.17 $4.20 $4.16 $4.19 $3.80 7,697,022
2016-11-21 $4.16 $4.18 $4.14 $4.17 $3.78 6,049,499
2016-11-18 $4.20 $4.21 $4.15 $4.16 $3.77 6,631,697
2016-11-17 $4.19 $4.22 $4.14 $4.15 $3.76 10,611,554
2016-11-16 $4.10 $4.16 $4.10 $4.12 $3.74 13,836,499
2016-11-15 $4.07 $4.15 $4.04 $4.14 $3.75 33,821,934
2016-11-14 $4.32 $4.33 $4.28 $4.31 $3.91 12,622,853
2016-11-11 $4.43 $4.45 $4.36 $4.42 $4.01 11,802,611
2016-11-10 $4.48 $4.53 $4.45 $4.49 $4.07 11,348,315
2016-11-09 $4.36 $4.46 $4.35 $4.45 $4.03 11,165,456
2016-11-08 $4.42 $4.45 $4.37 $4.44 $4.03 10,484,407
2016-11-07 $4.48 $4.49 $4.39 $4.44 $4.03 19,614,561
2016-11-04 $4.32 $4.34 $4.30 $4.31 $3.91 12,419,104
2016-11-03 $4.43 $4.45 $4.38 $4.39 $3.98 16,905,978
2016-11-02 $4.43 $4.48 $4.41 $4.44 $4.03 2,427,345
2016-11-01 $4.45 $4.47 $4.41 $4.44 $4.03 2,403,521
2016-10-31 $4.52 $4.53 $4.47 $4.48 $4.06 14,435,629
2016-10-28 $4.57 $4.62 $4.54 $4.56 $4.13 27,199,330
2016-10-27 $4.79 $4.79 $4.71 $4.73 $4.29 36,409,607
2016-10-26 $5.07 $5.20 $5.07 $5.16 $4.68 16,723,144
2016-10-25 $4.93 $4.98 $4.92 $4.97 $4.51 9,113,129
2016-10-24 $4.96 $4.99 $4.95 $4.97 $4.51 5,758,599
2016-10-21 $4.94 $4.95 $4.90 $4.92 $4.46 10,176,126
2016-10-20 $4.97 $5.02 $4.97 $5.00 $4.53 6,489,166
2016-10-19 $4.99 $4.99 $4.95 $4.98 $4.51 5,479,864
2016-10-18 $5.01 $5.04 $4.98 $5.02 $4.55 8,454,966
2016-10-17 $4.96 $4.99 $4.94 $4.97 $4.51 6,319,459
2016-10-14 $4.99 $5.04 $4.95 $4.95 $4.49 8,422,085
2016-10-13 $4.96 $4.96 $4.88 $4.94 $4.48 23,210,817
2016-10-12 $5.15 $5.18 $5.09 $5.09 $4.61 32,038,792
2016-10-11 $5.48 $5.48 $5.37 $5.39 $4.89 13,911,115
2016-10-10 $5.50 $5.56 $5.49 $5.53 $5.01 9,067,722
2016-10-07 $5.41 $5.50 $5.41 $5.49 $4.98 13,812,856
2016-10-06 $5.59 $5.59 $5.52 $5.54 $5.02 18,095,409
2016-10-05 $5.77 $5.77 $5.69 $5.71 $5.18 13,053,176
2016-10-04 $5.78 $5.83 $5.74 $5.78 $5.24 5,806,067
2016-10-03 $5.77 $5.79 $5.75 $5.75 $5.21 5,647,890
2016-09-30 $5.76 $5.83 $5.75 $5.79 $5.25 8,956,896
2016-09-29 $5.75 $5.79 $5.70 $5.72 $5.19 5,826,492
2016-09-28 $5.73 $5.75 $5.68 $5.74 $5.20 5,129,983
2016-09-27 $5.58 $5.72 $5.58 $5.71 $5.18 6,159,134
2016-09-26 $5.61 $5.65 $5.61 $5.62 $5.10 5,833,888
2016-09-23 $5.65 $5.70 $5.64 $5.66 $5.13 7,359,621
2016-09-22 $5.74 $5.75 $5.71 $5.74 $5.20 14,041,366
2016-09-21 $5.53 $5.58 $5.50 $5.58 $5.06 8,012,303
2016-09-20 $5.52 $5.52 $5.47 $5.50 $4.99 5,179,528
2016-09-19 $5.52 $5.55 $5.49 $5.51 $5.00 5,608,365
2016-09-16 $5.43 $5.48 $5.40 $5.47 $4.96 14,984,867
2016-09-15 $5.46 $5.56 $5.45 $5.56 $5.04 15,613,628
2016-09-14 $5.55 $5.59 $5.49 $5.50 $4.99 22,156,254
2016-09-13 $5.63 $5.64 $5.55 $5.60 $5.08 18,870,443
2016-09-12 $5.54 $5.69 $5.53 $5.68 $5.15 18,320,719
2016-09-09 $5.76 $5.77 $5.70 $5.70 $5.17 13,606,169
2016-09-08 $5.83 $5.84 $5.78 $5.83 $5.29 8,230,077
2016-09-07 $5.79 $5.89 $5.79 $5.87 $5.32 8,345,513
2016-09-06 $5.74 $5.77 $5.73 $5.74 $5.20 4,781,140
2016-09-02 $5.71 $5.77 $5.69 $5.76 $5.22 5,520,530
2016-09-01 $5.70 $5.72 $5.63 $5.66 $5.13 6,698,997
2016-08-31 $5.71 $5.74 $5.63 $5.67 $5.14 7,524,694
2016-08-30 $5.72 $5.76 $5.71 $5.74 $5.20 6,603,890
2016-08-29 $5.67 $5.71 $5.66 $5.69 $5.16 3,092,401
2016-08-26 $5.69 $5.76 $5.66 $5.69 $5.16 8,050,499
2016-08-25 $5.71 $5.73 $5.68 $5.70 $5.17 4,586,592
2016-08-24 $5.75 $5.79 $5.74 $5.75 $5.21 7,299,890
2016-08-23 $5.67 $5.74 $5.66 $5.71 $5.18 13,775,369
2016-08-22 $5.65 $5.66 $5.60 $5.65 $5.12 11,524,111
2016-08-19 $5.69 $5.73 $5.65 $5.67 $5.14 10,907,047
2016-08-18 $5.69 $5.76 $5.69 $5.75 $5.21 9,550,501
2016-08-17 $5.70 $5.73 $5.66 $5.69 $5.16 13,173,614
2016-08-16 $5.76 $5.79 $5.75 $5.78 $5.24 11,825,207
2016-08-15 $5.77 $5.80 $5.74 $5.80 $5.26 14,298,711
2016-08-12 $5.77 $5.78 $5.72 $5.74 $5.20 5,644,052
2016-08-11 $5.67 $5.74 $5.67 $5.70 $5.17 4,891,987
2016-08-10 $5.70 $5.71 $5.65 $5.69 $5.16 10,615,859
2016-08-09 $5.57 $5.66 $5.57 $5.65 $5.12 11,539,793
2016-08-08 $5.48 $5.52 $5.46 $5.51 $5.00 9,541,076
2016-08-05 $5.46 $5.52 $5.45 $5.47 $4.96 16,456,304
2016-08-04 $5.49 $5.53 $5.38 $5.50 $4.99 59,014,454
2016-08-03 $5.57 $5.78 $5.56 $5.69 $5.16 26,908,414
2016-08-02 $5.66 $5.67 $5.59 $5.61 $5.09 11,614,179
2016-08-01 $5.69 $5.71 $5.64 $5.66 $5.13 9,477,416
2016-07-29 $5.76 $5.78 $5.72 $5.77 $5.23 9,546,156
2016-07-28 $5.72 $5.76 $5.69 $5.75 $5.21 16,288,001
2016-07-27 $5.83 $5.89 $5.80 $5.86 $5.31 12,121,793
2016-07-26 $5.77 $5.81 $5.74 $5.77 $5.23 8,270,877
2016-07-25 $5.80 $5.83 $5.72 $5.81 $5.27 10,360,402
2016-07-22 $5.84 $5.87 $5.80 $5.86 $5.31 10,122,859
2016-07-21 $5.84 $5.87 $5.79 $5.82 $5.28 6,237,090
2016-07-20 $5.81 $5.84 $5.78 $5.82 $5.28 6,243,598
2016-07-19 $5.79 $5.81 $5.70 $5.71 $5.18 9,100,619
2016-07-18 $5.85 $5.90 $5.82 $5.85 $5.30 10,919,221
2016-07-15 $5.91 $5.93 $5.88 $5.92 $5.37 8,436,985
2016-07-14 $5.97 $5.99 $5.90 $5.93 $5.38 11,087,058
2016-07-13 $5.85 $5.93 $5.82 $5.89 $5.34 16,430,073
2016-07-12 $5.62 $5.64 $5.59 $5.59 $5.07 7,326,601
2016-07-11 $5.55 $5.59 $5.54 $5.56 $5.04 7,016,461
2016-07-08 $5.44 $5.50 $5.43 $5.45 $4.94 7,854,523
2016-07-07 $5.27 $5.35 $5.26 $5.33 $4.83 19,301,194
2016-07-06 $5.28 $5.34 $5.22 $5.34 $4.84 13,223,044
2016-07-05 $5.38 $5.40 $5.33 $5.37 $4.87 18,461,792
2016-07-01 $5.64 $5.69 $5.62 $5.66 $5.13 10,884,582
2016-06-30 $5.62 $5.70 $5.58 $5.69 $5.16 10,695,847
2016-06-29 $5.52 $5.55 $5.49 $5.54 $5.02 12,157,575
2016-06-28 $5.34 $5.41 $5.31 $5.36 $4.86 13,596,722
2016-06-27 $5.13 $5.14 $5.01 $5.08 $4.61 16,309,394
2016-06-24 $5.05 $5.28 $5.04 $5.21 $4.72 35,247,069
2016-06-23 $5.73 $5.75 $5.67 $5.70 $5.17 8,794,686
2016-06-22 $5.61 $5.63 $5.56 $5.58 $5.06 10,188,552
2016-06-21 $5.57 $5.61 $5.54 $5.59 $5.07 9,035,412
2016-06-20 $5.59 $5.60 $5.55 $5.56 $5.04 5,594,406
2016-06-17 $5.51 $5.53 $5.40 $5.52 $5.00 12,585,704
2016-06-16 $5.36 $5.49 $5.32 $5.49 $4.98 12,541,090
2016-06-15 $5.58 $5.68 $5.57 $5.62 $4.84 10,618,650
2016-06-14 $5.60 $5.62 $5.50 $5.57 $4.80 12,550,741
2016-06-13 $5.61 $5.76 $5.59 $5.66 $4.87 16,958,213
2016-06-10 $5.63 $5.67 $5.58 $5.61 $4.83 12,515,099
2016-06-09 $5.69 $5.72 $5.64 $5.68 $4.89 8,661,081
2016-06-08 $5.74 $5.76 $5.71 $5.74 $4.94 12,809,982
2016-06-07 $5.72 $5.73 $5.68 $5.70 $4.91 10,865,046
2016-06-06 $5.68 $5.70 $5.64 $5.66 $4.87 13,708,870
2016-06-03 $5.72 $5.73 $5.64 $5.69 $4.90 10,389,003
2016-06-02 $5.61 $5.68 $5.60 $5.66 $4.87 7,325,816
2016-06-01 $5.67 $5.69 $5.63 $5.67 $4.88 7,262,480
2016-05-31 $5.67 $5.72 $5.66 $5.70 $4.91 11,816,620
2016-05-27 $5.56 $5.63 $5.55 $5.60 $4.82 8,354,560
2016-05-26 $5.62 $5.63 $5.55 $5.60 $4.82 12,901,228
2016-05-25 $5.51 $5.60 $5.50 $5.58 $4.81 18,419,184
2016-05-24 $5.26 $5.37 $5.26 $5.36 $4.62 14,429,642
2016-05-23 $5.22 $5.26 $5.20 $5.22 $4.50 19,387,344
2016-05-20 $5.17 $5.24 $5.16 $5.21 $4.49 11,920,798
2016-05-19 $5.16 $5.19 $5.13 $5.17 $4.45 8,308,170
2016-05-18 $5.20 $5.29 $5.17 $5.21 $4.49 17,257,315
2016-05-17 $5.16 $5.19 $5.10 $5.11 $4.40 31,036,184
2016-05-16 $5.16 $5.22 $5.08 $5.21 $4.49 31,185,033
2016-05-13 $5.24 $5.28 $5.14 $5.18 $4.46 17,090,097
2016-05-12 $5.25 $5.26 $5.11 $5.18 $4.46 24,353,112
2016-05-11 $5.30 $5.31 $5.25 $5.28 $4.55 20,498,958
2016-05-10 $5.29 $5.45 $5.26 $5.31 $4.57 53,014,131
2016-05-09 $5.67 $5.73 $5.67 $5.69 $4.90 17,651,181
2016-05-06 $5.67 $5.68 $5.61 $5.67 $4.88 17,035,701
2016-05-05 $5.69 $5.73 $5.66 $5.69 $4.90 7,982,732
2016-05-04 $5.80 $5.82 $5.71 $5.76 $4.96 15,909,481
2016-05-03 $5.92 $5.92 $5.80 $5.82 $5.01 17,362,495
2016-05-02 $5.93 $5.96 $5.88 $5.93 $5.11 8,223,411
2016-04-29 $5.97 $5.97 $5.83 $5.87 $5.06 14,445,465
2016-04-28 $5.95 $5.98 $5.90 $5.92 $5.10 17,819,963
2016-04-27 $5.90 $5.98 $5.89 $5.97 $5.14 10,751,960
2016-04-26 $5.96 $5.98 $5.88 $5.91 $5.09 10,588,505
2016-04-25 $5.94 $5.96 $5.87 $5.92 $5.10 21,803,522
2016-04-22 $6.00 $6.09 $5.99 $6.08 $5.24 13,116,700
2016-04-21 $6.07 $6.10 $6.02 $6.05 $5.21 16,700,457
2016-04-20 $6.10 $6.19 $6.10 $6.15 $5.30 8,457,421
2016-04-19 $6.28 $6.31 $6.24 $6.25 $5.38 8,469,259
2016-04-18 $6.10 $6.16 $6.09 $6.13 $5.28 6,030,903
2016-04-15 $6.10 $6.13 $6.08 $6.12 $5.27 5,245,684
2016-04-14 $6.16 $6.20 $6.13 $6.17 $5.31 8,728,581
2016-04-13 $5.95 $6.09 $5.95 $6.07 $5.23 10,630,032
2016-04-12 $5.81 $5.88 $5.77 $5.86 $5.05 7,463,708
2016-04-11 $5.94 $5.95 $5.90 $5.91 $5.09 11,604,827
2016-04-08 $5.98 $6.04 $5.95 $6.01 $5.18 18,832,659
2016-04-07 $5.79 $5.81 $5.71 $5.74 $4.94 12,325,360
2016-04-06 $5.82 $5.85 $5.78 $5.85 $5.04 6,829,261
2016-04-05 $5.81 $5.84 $5.73 $5.74 $4.94 12,000,937
2016-04-04 $5.81 $5.90 $5.75 $5.83 $5.02 22,731,868
2016-04-01 $5.76 $5.84 $5.74 $5.80 $4.99 14,514,539
2016-03-31 $5.98 $6.00 $5.89 $5.91 $5.09 14,016,396
2016-03-30 $6.01 $6.07 $5.97 $6.03 $5.19 10,291,397
2016-03-29 $5.81 $5.92 $5.78 $5.89 $5.07 11,751,324
2016-03-28 $5.81 $5.85 $5.78 $5.81 $5.00 4,556,496
2016-03-24 $5.78 $5.80 $5.74 $5.78 $4.98 10,634,305
2016-03-23 $5.99 $6.00 $5.86 $5.87 $5.06 11,185,532
2016-03-22 $5.96 $6.07 $5.96 $6.06 $5.22 7,818,303
2016-03-21 $6.09 $6.12 $6.03 $6.03 $5.19 5,890,146
2016-03-18 $6.05 $6.16 $6.04 $6.08 $5.24 12,252,358
2016-03-17 $6.07 $6.11 $6.04 $6.07 $5.23 7,333,521
2016-03-16 $5.92 $6.11 $5.91 $6.11 $5.26 16,342,457
2016-03-15 $6.03 $6.04 $5.98 $6.01 $5.18 9,710,686
2016-03-14 $6.02 $6.08 $6.01 $6.05 $5.21 7,960,056
2016-03-11 $6.04 $6.04 $5.95 $6.01 $5.18 9,498,440
2016-03-10 $5.97 $6.03 $5.88 $5.94 $5.12 16,496,676
2016-03-09 $5.89 $5.95 $5.86 $5.92 $5.10 8,857,388
2016-03-08 $5.96 $5.98 $5.89 $5.91 $5.09 12,270,052
2016-03-07 $6.08 $6.15 $6.07 $6.15 $5.30 6,128,040
2016-03-04 $6.14 $6.19 $6.11 $6.15 $5.30 9,634,292
2016-03-03 $6.06 $6.08 $6.01 $6.08 $5.24 10,136,961
2016-03-02 $6.09 $6.16 $6.08 $6.15 $5.30 8,130,005
2016-03-01 $6.10 $6.16 $6.07 $6.14 $5.29 10,348,472
2016-02-29 $6.04 $6.09 $5.98 $6.03 $5.19 24,579,439
2016-02-26 $6.14 $6.15 $6.05 $6.09 $5.24 8,092,771
2016-02-25 $6.10 $6.22 $6.09 $6.20 $5.34 8,115,700
2016-02-24 $5.97 $6.13 $5.94 $6.10 $5.25 9,927,992
2016-02-23 $6.16 $6.17 $6.06 $6.08 $5.24 10,990,592
2016-02-22 $6.05 $6.20 $6.04 $6.19 $5.33 18,309,480
2016-02-19 $6.05 $6.05 $5.92 $6.00 $5.17 25,907,430
2016-02-18 $6.16 $6.19 $6.13 $6.14 $5.29 9,840,774
2016-02-17 $6.05 $6.13 $6.01 $6.11 $5.26 12,827,909
2016-02-16 $5.89 $5.94 $5.86 $5.93 $5.11 6,997,765
2016-02-12 $5.86 $5.87 $5.78 $5.86 $5.05 20,890,212
2016-02-11 $6.00 $6.01 $5.78 $5.88 $5.06 23,490,526
2016-02-10 $5.92 $5.96 $5.81 $5.82 $5.01 15,662,210
2016-02-09 $5.83 $5.94 $5.81 $5.88 $5.06 14,991,299
2016-02-08 $5.87 $5.88 $5.78 $5.84 $5.03 14,679,816
2016-02-05 $6.16 $6.19 $5.93 $5.96 $5.13 25,551,807
2016-02-04 $6.25 $6.36 $6.24 $6.24 $5.37 14,136,574
2016-02-03 $6.36 $6.40 $6.28 $6.39 $5.50 27,099,433
2016-02-02 $6.33 $6.34 $6.21 $6.26 $5.39 35,920,238
2016-02-01 $6.38 $6.38 $6.30 $6.34 $5.46 55,605,082
2016-01-29 $7.05 $7.22 $7.04 $7.20 $6.20 19,596,856
2016-01-28 $7.15 $7.16 $7.02 $7.10 $6.11 17,393,406
2016-01-27 $7.14 $7.30 $7.11 $7.18 $6.18 16,206,097
2016-01-26 $7.19 $7.30 $7.19 $7.28 $6.27 9,155,256
2016-01-25 $7.15 $7.22 $7.12 $7.16 $6.17 12,731,996
2016-01-22 $7.20 $7.31 $7.18 $7.26 $6.25 14,340,184
2016-01-21 $6.98 $7.15 $6.89 $7.09 $6.11 23,463,257
2016-01-20 $7.11 $7.15 $6.93 $7.09 $6.11 21,060,567
2016-01-19 $7.18 $7.23 $7.11 $7.19 $6.19 15,240,498
2016-01-15 $7.18 $7.26 $7.08 $7.16 $6.17 17,789,287
2016-01-14 $7.27 $7.42 $7.22 $7.38 $6.36 18,241,335
2016-01-13 $7.47 $7.50 $7.26 $7.28 $6.27 15,172,866
2016-01-12 $7.45 $7.50 $7.39 $7.46 $6.42 16,690,619
2016-01-11 $7.50 $7.55 $7.37 $7.42 $6.39 32,497,434
2016-01-08 $7.39 $7.43 $7.31 $7.33 $6.31 33,960,580
2016-01-07 $7.02 $7.20 $7.02 $7.14 $6.15 20,072,528
2016-01-06 $6.98 $7.13 $6.98 $7.08 $6.10 13,954,413
2016-01-05 $7.13 $7.21 $7.07 $7.15 $6.16 12,266,612
2016-01-04 $7.13 $7.19 $7.02 $7.18 $6.18 13,235,004
2015-12-31 $7.11 $7.11 $6.99 $7.02 $6.05 8,572,588
2015-12-30 $7.23 $7.23 $7.12 $7.12 $6.13 7,337,656
2015-12-29 $7.18 $7.23 $7.16 $7.21 $6.21 8,123,659
2015-12-28 $7.14 $7.15 $7.06 $7.08 $6.10 5,552,232
2015-12-24 $7.15 $7.16 $7.10 $7.13 $6.14 2,462,445
2015-12-23 $7.14 $7.18 $7.12 $7.14 $6.15 6,412,963
2015-12-22 $7.18 $7.24 $7.12 $7.22 $6.22 10,772,640
2015-12-21 $7.12 $7.15 $7.05 $7.09 $6.11 15,142,812
2015-12-18 $6.87 $6.89 $6.79 $6.84 $5.89 13,718,105
2015-12-17 $7.04 $7.06 $6.94 $6.95 $5.99 9,419,840
2015-12-16 $7.09 $7.13 $7.02 $7.11 $6.12 13,030,203
2015-12-15 $6.92 $7.01 $6.91 $6.96 $5.99 8,103,017
2015-12-14 $6.92 $6.97 $6.84 $6.95 $5.99 12,379,468
2015-12-11 $6.92 $6.95 $6.88 $6.90 $5.94 8,895,771
2015-12-10 $7.01 $7.08 $6.98 $7.02 $6.05 8,936,645
2015-12-09 $7.14 $7.16 $6.99 $7.07 $6.09 12,686,837
2015-12-08 $7.24 $7.29 $7.17 $7.28 $6.27 10,214,352
2015-12-07 $7.38 $7.41 $7.34 $7.38 $6.36 7,528,300
2015-12-04 $7.29 $7.43 $7.28 $7.41 $6.38 10,172,370
2015-12-03 $7.45 $7.47 $7.33 $7.35 $6.33 11,130,512
2015-12-02 $7.40 $7.48 $7.40 $7.44 $6.41 10,743,871
2015-12-01 $7.39 $7.41 $7.34 $7.41 $6.38 10,120,567
2015-11-30 $7.20 $7.23 $7.17 $7.21 $6.21 5,114,685
2015-11-27 $7.19 $7.20 $7.17 $7.19 $6.19 1,425,551
2015-11-25 $7.24 $7.30 $7.22 $7.25 $6.24 1,440,191
2015-11-24 $7.24 $7.30 $7.21 $7.26 $6.25 2,273,817
2015-11-23 $7.32 $7.40 $7.30 $7.32 $6.30 7,680,682
2015-11-20 $7.36 $7.40 $7.35 $7.39 $6.36 5,860,653
2015-11-19 $7.26 $7.33 $7.25 $7.27 $6.26 1,978,883
2015-11-18 $7.25 $7.33 $7.23 $7.31 $6.30 3,452,480
2015-11-17 $7.22 $7.29 $7.20 $7.25 $6.24 10,813,329
2015-11-16 $7.16 $7.30 $7.14 $7.28 $6.27 7,790,252
2015-11-13 $7.17 $7.17 $7.09 $7.14 $6.15 8,651,140
2015-11-12 $7.33 $7.37 $7.27 $7.28 $6.27 11,217,498
2015-11-11 $7.33 $7.39 $7.30 $7.31 $6.30 4,945,105
2015-11-10 $7.21 $7.25 $7.18 $7.22 $6.22 7,509,851
2015-11-09 $7.45 $7.47 $7.40 $7.43 $6.40 7,454,239
2015-11-06 $7.47 $7.52 $7.39 $7.51 $6.47 7,612,103
2015-11-05 $7.57 $7.59 $7.48 $7.51 $6.47 7,610,008
2015-11-04 $7.62 $7.63 $7.55 $7.55 $6.50 20,200,481
2015-11-03 $7.47 $7.60 $7.44 $7.58 $6.53 18,664,935
2015-11-02 $7.45 $7.47 $7.41 $7.44 $6.41 7,286,372
2015-10-30 $7.43 $7.47 $7.41 $7.42 $6.39 18,362,749
2015-10-29 $7.17 $7.35 $7.16 $7.32 $6.30 58,372,985
2015-10-28 $6.56 $6.72 $6.54 $6.64 $5.72 8,806,800
2015-10-27 $6.66 $6.68 $6.53 $6.58 $5.67 8,273,554
2015-10-26 $6.71 $6.75 $6.66 $6.72 $5.79 7,397,801
2015-10-23 $6.80 $6.88 $6.77 $6.81 $5.86 9,766,073
2015-10-22 $6.98 $7.03 $6.96 $7.00 $6.03 7,564,002
2015-10-21 $6.99 $7.01 $6.92 $6.94 $5.98 6,375,751
2015-10-20 $6.91 $6.96 $6.90 $6.96 $5.99 7,506,088
2015-10-19 $6.99 $7.02 $6.96 $7.01 $6.04 6,097,214
2015-10-16 $6.98 $7.02 $6.93 $7.02 $6.05 5,592,180
2015-10-15 $6.93 $7.09 $6.92 $7.07 $6.09 12,314,805
2015-10-14 $6.91 $6.92 $6.85 $6.91 $5.95 13,135,295
2015-10-13 $6.93 $6.94 $6.80 $6.80 $5.86 11,156,989
2015-10-12 $6.92 $6.96 $6.89 $6.91 $5.95 4,488,177
2015-10-09 $6.97 $7.01 $6.90 $6.98 $6.01 12,424,834
2015-10-08 $6.96 $7.06 $6.91 $7.04 $6.06 9,771,470
2015-10-07 $6.99 $7.04 $6.92 $7.04 $6.06 11,230,055
2015-10-06 $6.96 $7.02 $6.92 $6.98 $6.01 17,519,973
2015-10-05 $6.90 $6.98 $6.89 $6.93 $5.97 8,804,705
2015-10-02 $6.73 $6.92 $6.71 $6.91 $5.95 15,403,735
2015-10-01 $6.73 $6.74 $6.60 $6.68 $5.75 9,587,822
2015-09-30 $6.80 $6.83 $6.74 $6.78 $5.84 15,369,605
2015-09-29 $6.49 $6.64 $6.48 $6.58 $5.67 9,825,636
2015-09-28 $6.54 $6.54 $6.45 $6.46 $5.56 9,649,854
2015-09-25 $6.61 $6.65 $6.53 $6.57 $5.66 20,040,139
2015-09-24 $6.61 $6.66 $6.54 $6.66 $5.74 8,849,480
2015-09-23 $6.66 $6.70 $6.60 $6.65 $5.73 9,777,306
2015-09-22 $6.51 $6.55 $6.46 $6.52 $5.61 7,393,808
2015-09-21 $6.65 $6.68 $6.60 $6.62 $5.70 7,469,529
2015-09-18 $6.67 $6.69 $6.58 $6.60 $5.68 12,816,937
2015-09-17 $6.70 $6.83 $6.68 $6.74 $5.80 13,101,227
2015-09-16 $6.70 $6.76 $6.67 $6.72 $5.79 8,640,114
2015-09-15 $6.61 $6.64 $6.57 $6.60 $5.68 6,573,544
2015-09-14 $6.63 $6.64 $6.59 $6.62 $5.70 10,565,543
2015-09-11 $6.53 $6.55 $6.45 $6.51 $5.61 10,213,368
2015-09-10 $6.52 $6.58 $6.50 $6.55 $5.64 9,497,913
2015-09-09 $6.54 $6.58 $6.42 $6.43 $5.54 16,544,035
2015-09-08 $6.34 $6.38 $6.29 $6.37 $5.49 7,257,756

Nokia Corp (NOK) News Headlines

Nokia to begin $653 million share buyback program after profit slump and warning of challenging 2024

Nokia on Thursday said that it will begin a 600 million euro ($653 million) share buyback this quarter after it reported that its profit plunged in 2…

cnbc.com Jan. 25, 2024

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.