Potbelly Corp (PBPB) Exchange: NASDAQ

  1. Profile
  2. Potbelly Corp (PBPB)

Data as of Aug. 22, 2025

$12.64 ($-0.01) -0.08%

Potbelly Corp - Daily Information
Click for more stock information on Potbelly Corp.
Daily Information Data
Date Aug. 22, 2025
Open $12.63
Previous Close $12.64
High $12.73
Low $12.55
Adjusted Open $12.63
Previous Adjusted Close $12.64
Adjusted High $12.73
Adjusted Low $12.55
Invest in Potbelly Corp (PBPB)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Potbelly Corp

Employee Position
Robert D. Wright President, Chief Executive Officer & Director
Adam P. Noyes Chief Operations Officer & Senior Vice President
Steven W. Cirulis Senior VP, Chief Financial & Strategy Officer
Jeffrey Douglas Chief Information Officer & Senior VP
Larry Strain Chief Development Officer
David Daniels Chief Marketing Officer
William Atkins Vice President & Controller
Scott Swayne Chief People Office
Adiya Dixon Wiggins Secretary & Chief Legal Officer
Joseph Boehm Independent Chairman
Adrian M. Butler Independent Director
David W. Head Independent Director
David J. Near Independent Director
Todd W. Smith Independent Director
Vann A. Avedisian Independent Director
Marla C. Gottschalk Independent Director
Benjamin Lee Rosenzweig Independent Director
Historical Stock Data for Potbelly Corp (PBPB)
Date Open High Low Close Adj.Close Volume
2025-07-11 $12.63 $12.73 $12.55 $12.64 $12.64 317,381
2025-07-10 $12.69 $12.85 $12.63 $12.65 $12.65 173,333
2025-07-09 $12.69 $12.76 $12.48 $12.75 $12.75 248,491
2025-07-08 $12.76 $12.89 $12.38 $12.65 $12.65 218,101
2025-07-07 $12.56 $12.74 $12.46 $12.66 $12.66 211,268
2025-07-03 $12.57 $12.87 $12.43 $12.77 $12.77 173,215
2025-07-02 $12.53 $12.65 $12.31 $12.51 $12.51 183,405
2025-07-01 $12.20 $12.48 $11.83 $12.47 $12.47 249,896
2025-06-30 $12.31 $12.37 $12.11 $12.25 $12.25 225,679
2025-06-27 $11.92 $12.31 $11.73 $12.31 $12.31 603,183
2025-06-26 $11.67 $12.00 $11.51 $11.86 $11.86 281,436
2025-06-25 $12.03 $12.03 $11.56 $11.67 $11.67 162,171
2025-06-24 $11.91 $12.18 $11.76 $11.96 $11.96 232,443
2025-06-23 $11.48 $12.01 $11.38 $11.84 $11.84 294,950
2025-06-20 $11.47 $11.67 $11.29 $11.52 $11.52 338,403
2025-06-18 $10.97 $11.38 $10.82 $11.34 $11.34 348,460
2025-06-17 $10.92 $11.02 $10.51 $10.54 $10.54 331,120
2025-06-16 $11.00 $11.26 $10.84 $11.04 $11.04 113,240
2025-06-13 $10.81 $10.98 $10.68 $10.86 $10.86 136,044
2025-06-12 $10.91 $11.06 $10.62 $11.04 $11.04 89,821
2025-06-11 $11.20 $11.24 $10.97 $10.98 $10.98 142,116
2025-06-10 $11.29 $11.32 $10.90 $11.20 $11.20 194,559
2025-06-09 $10.92 $11.40 $10.87 $11.28 $11.28 361,093
2025-06-06 $10.83 $10.94 $10.74 $10.90 $10.90 129,281
2025-06-05 $10.90 $10.94 $10.69 $10.70 $10.70 278,675
2025-06-04 $10.57 $10.99 $10.51 $10.91 $10.91 225,043
2025-06-03 $10.63 $10.78 $10.51 $10.57 $10.57 183,696
2025-06-02 $10.67 $10.69 $10.32 $10.62 $10.62 132,234
2025-05-30 $10.47 $10.75 $10.46 $10.67 $10.67 123,493
2025-05-29 $10.66 $10.80 $10.49 $10.59 $10.59 187,753
2025-05-28 $10.61 $10.78 $10.48 $10.60 $10.60 130,053
2025-05-27 $10.05 $10.57 $9.95 $10.55 $10.55 176,582
2025-05-23 $9.75 $9.96 $9.75 $9.88 $9.88 94,352
2025-05-22 $9.95 $10.10 $9.90 $9.94 $9.94 108,218
2025-05-21 $10.06 $10.26 $9.95 $10.01 $10.01 152,472
2025-05-20 $10.14 $10.27 $10.10 $10.24 $10.24 99,690
2025-05-19 $10.11 $10.30 $9.94 $10.18 $10.18 159,543
2025-05-16 $10.24 $10.44 $10.21 $10.23 $10.23 168,812
2025-05-15 $10.17 $10.33 $10.11 $10.24 $10.24 134,529
2025-05-14 $10.28 $10.29 $10.05 $10.18 $10.18 154,673
2025-05-13 $10.26 $10.44 $10.19 $10.31 $10.31 173,430
2025-05-12 $10.41 $10.41 $9.91 $10.12 $10.12 195,566
2025-05-09 $10.21 $10.21 $9.68 $9.87 $9.87 251,273
2025-05-08 $9.79 $10.61 $9.53 $10.11 $10.11 610,031
2025-05-07 $8.50 $8.63 $8.35 $8.56 $8.56 304,853
2025-05-06 $8.54 $8.54 $8.24 $8.44 $8.44 221,657
2025-05-05 $8.70 $8.75 $8.58 $8.61 $8.61 152,783
2025-05-02 $8.40 $8.84 $8.40 $8.72 $8.72 273,756
2025-05-01 $8.10 $8.34 $8.06 $8.30 $8.30 252,129
2025-04-30 $7.99 $8.16 $7.75 $8.10 $8.10 212,261
2025-04-29 $8.04 $8.15 $8.02 $8.07 $8.07 182,354
2025-04-28 $8.30 $8.46 $8.05 $8.13 $8.13 121,938
2025-04-25 $8.09 $8.69 $7.93 $8.28 $8.28 171,165
2025-04-24 $8.17 $8.34 $7.97 $8.09 $8.09 203,495
2025-04-23 $8.47 $8.53 $8.15 $8.17 $8.17 232,750
2025-04-22 $7.98 $8.25 $7.94 $8.23 $8.23 212,741
2025-04-21 $7.94 $7.96 $7.60 $7.91 $7.91 314,690
2025-04-17 $7.90 $8.08 $7.74 $8.01 $8.01 213,522
2025-04-16 $7.96 $8.08 $7.83 $7.89 $7.89 316,580
2025-04-15 $8.03 $8.21 $7.97 $8.05 $8.05 299,225
2025-04-14 $8.35 $8.44 $7.98 $8.05 $8.05 243,063
2025-04-11 $8.45 $8.59 $8.03 $8.24 $8.24 218,343
2025-04-10 $8.48 $8.57 $8.15 $8.46 $8.46 271,834
2025-04-09 $8.25 $8.86 $7.83 $8.73 $8.73 486,813
2025-04-08 $9.39 $9.39 $8.23 $8.35 $8.35 483,616
2025-04-07 $8.38 $9.42 $8.38 $9.05 $9.05 655,607
2025-04-04 $8.97 $9.17 $8.67 $8.82 $8.82 615,985
2025-04-03 $9.31 $9.47 $8.98 $9.41 $9.41 373,588
2025-04-02 $9.72 $9.91 $9.39 $9.87 $9.87 235,236
2025-04-01 $9.48 $9.83 $9.26 $9.81 $9.81 267,226
2025-03-31 $9.16 $9.64 $9.16 $9.51 $9.51 258,348
2025-03-28 $9.53 $9.68 $9.27 $9.34 $9.34 149,451
2025-03-27 $9.41 $9.62 $9.29 $9.56 $9.56 126,444
2025-03-26 $9.47 $9.52 $9.22 $9.41 $9.41 208,039
2025-03-25 $9.80 $9.88 $9.40 $9.50 $9.50 261,163
2025-03-24 $9.48 $9.86 $9.40 $9.78 $9.78 230,769
2025-03-21 $9.06 $9.33 $8.89 $9.32 $9.32 313,927
2025-03-20 $9.19 $9.43 $9.12 $9.17 $9.17 174,744
2025-03-19 $9.32 $9.46 $9.16 $9.25 $9.25 149,124
2025-03-18 $9.50 $9.60 $9.30 $9.31 $9.31 315,660
2025-03-17 $9.33 $9.64 $9.30 $9.58 $9.58 233,415
2025-03-14 $9.30 $9.39 $8.96 $9.34 $9.34 260,074
2025-03-13 $9.72 $9.90 $9.17 $9.19 $9.19 409,952
2025-03-12 $9.89 $10.07 $9.63 $9.73 $9.73 413,044
2025-03-11 $9.61 $9.73 $9.37 $9.70 $9.70 482,963
2025-03-10 $9.56 $9.81 $9.34 $9.57 $9.57 567,835
2025-03-07 $10.63 $10.95 $9.63 $9.66 $9.66 1,091,780
2025-03-06 $11.56 $12.04 $11.41 $11.81 $11.81 759,153
2025-03-05 $11.88 $12.04 $11.63 $11.65 $11.65 310,650
2025-03-04 $11.44 $12.05 $11.15 $11.89 $11.89 323,221
2025-03-03 $12.79 $12.84 $11.55 $11.60 $11.60 431,277
2025-02-28 $12.30 $12.78 $12.30 $12.75 $12.75 264,970
2025-02-27 $12.27 $12.65 $12.18 $12.30 $12.30 92,481
2025-02-26 $12.14 $12.31 $11.88 $12.27 $12.27 110,279
2025-02-25 $11.92 $12.14 $11.84 $12.06 $12.06 175,426
2025-02-24 $12.27 $12.27 $11.91 $11.92 $11.92 181,128
2025-02-21 $12.79 $12.81 $11.98 $12.07 $12.07 338,173
2025-02-20 $12.66 $12.75 $12.40 $12.64 $12.64 148,804
2025-02-19 $12.80 $12.90 $12.58 $12.77 $12.77 175,858
2025-02-18 $12.40 $13.22 $12.37 $12.92 $12.92 338,547
2025-02-14 $12.73 $12.85 $12.28 $12.39 $12.39 167,004
2025-02-13 $12.60 $12.72 $12.39 $12.70 $12.70 217,445
2025-02-12 $12.38 $12.56 $12.31 $12.46 $12.46 150,472
2025-02-11 $12.81 $12.94 $12.53 $12.59 $12.59 193,954
2025-02-10 $12.75 $13.03 $12.60 $12.96 $12.96 206,906
2025-02-07 $12.87 $13.07 $12.52 $12.71 $12.71 280,543
2025-02-06 $13.30 $13.38 $12.84 $12.90 $12.90 252,748
2025-02-05 $13.00 $13.48 $12.92 $13.30 $13.30 427,101
2025-02-04 $12.24 $12.95 $12.22 $12.94 $12.94 402,967
2025-02-03 $12.06 $12.72 $12.02 $12.24 $12.24 275,308
2025-01-31 $12.66 $12.90 $12.29 $12.41 $12.41 172,457
2025-01-30 $12.69 $12.99 $12.66 $12.68 $12.68 198,659
2025-01-29 $12.60 $12.90 $12.41 $12.56 $12.56 164,472
2025-01-28 $12.75 $12.95 $12.50 $12.65 $12.65 280,294
2025-01-27 $12.22 $12.76 $12.21 $12.70 $12.70 322,456
2025-01-24 $11.97 $12.46 $11.88 $12.35 $12.35 328,024
2025-01-23 $10.99 $11.94 $10.89 $11.93 $11.93 321,755
2025-01-22 $10.69 $11.35 $10.68 $10.94 $10.94 581,266
2025-01-21 $10.55 $10.87 $10.47 $10.65 $10.65 136,082
2025-01-17 $10.54 $10.57 $10.21 $10.49 $10.49 194,828
2025-01-16 $10.36 $10.57 $10.12 $10.35 $10.35 238,316
2025-01-15 $10.71 $10.71 $10.08 $10.37 $10.37 247,205
2025-01-14 $10.41 $10.53 $10.18 $10.43 $10.43 144,629
2025-01-13 $9.20 $10.57 $9.20 $10.40 $10.40 274,328
2025-01-10 $8.87 $9.11 $8.78 $9.07 $9.07 175,495
2025-01-08 $9.06 $9.19 $8.87 $9.01 $9.01 104,646
2025-01-07 $9.37 $9.52 $9.04 $9.08 $9.08 99,315
2025-01-06 $9.56 $9.70 $9.31 $9.35 $9.35 115,634
2025-01-03 $9.45 $9.61 $9.29 $9.56 $9.56 94,584
2025-01-02 $9.50 $9.74 $9.28 $9.37 $9.37 126,896
2024-12-31 $9.26 $9.54 $9.26 $9.42 $9.42 71,963
2024-12-30 $9.20 $9.27 $9.00 $9.25 $9.25 106,449
2024-12-27 $9.38 $9.54 $9.19 $9.26 $9.26 78,003
2024-12-26 $9.30 $9.49 $9.30 $9.46 $9.46 86,653
2024-12-24 $9.23 $9.43 $9.11 $9.40 $9.40 60,725
2024-12-23 $9.02 $9.26 $9.01 $9.21 $9.21 110,751
2024-12-20 $9.00 $9.22 $8.98 $9.02 $9.02 187,974
2024-12-19 $9.09 $9.24 $8.99 $9.07 $9.07 115,727
2024-12-18 $9.66 $9.66 $9.00 $9.03 $9.03 157,192
2024-12-17 $9.88 $10.06 $9.43 $9.56 $9.56 162,372
2024-12-16 $9.80 $10.19 $9.77 $9.97 $9.97 125,161
2024-12-13 $9.97 $10.05 $9.60 $9.76 $9.76 238,353
2024-12-12 $9.89 $10.00 $9.84 $9.97 $9.97 94,160
2024-12-11 $9.88 $9.97 $9.69 $9.89 $9.89 114,785
2024-12-10 $9.91 $9.93 $9.71 $9.77 $9.77 134,526
2024-12-09 $10.06 $10.12 $9.87 $9.89 $9.89 95,956
2024-12-06 $10.22 $10.34 $9.96 $10.01 $10.01 87,443
2024-12-05 $10.27 $10.36 $10.12 $10.18 $10.18 88,601
2024-12-04 $10.37 $10.46 $10.13 $10.26 $10.26 104,790
2024-12-03 $10.47 $10.49 $10.21 $10.34 $10.34 87,360
2024-12-02 $10.44 $10.64 $10.27 $10.51 $10.51 165,582
2024-11-29 $10.23 $10.46 $10.23 $10.40 $10.40 71,562
2024-11-27 $10.08 $10.28 $10.04 $10.20 $10.20 81,679
2024-11-26 $10.23 $10.23 $9.96 $10.08 $10.08 96,626
2024-11-25 $10.09 $10.39 $10.09 $10.21 $10.21 132,896
2024-11-22 $10.01 $10.07 $9.85 $9.92 $9.92 66,647
2024-11-21 $9.73 $10.03 $9.58 $9.97 $9.97 102,528
2024-11-20 $9.80 $9.84 $9.53 $9.66 $9.66 107,078
2024-11-19 $9.76 $9.86 $9.57 $9.81 $9.81 140,305
2024-11-18 $10.12 $10.21 $9.87 $9.88 $9.88 122,997
2024-11-15 $10.39 $10.40 $10.05 $10.11 $10.11 108,820
2024-11-14 $10.78 $10.82 $10.01 $10.28 $10.28 198,555
2024-11-13 $10.68 $10.94 $10.59 $10.74 $10.74 169,184
2024-11-12 $10.50 $10.67 $10.37 $10.65 $10.65 166,819
2024-11-11 $10.18 $10.63 $9.95 $10.56 $10.56 331,460
2024-11-08 $8.28 $10.18 $8.28 $9.97 $9.97 611,675
2024-11-07 $8.46 $8.59 $8.25 $8.27 $8.27 152,596
2024-11-06 $8.15 $8.45 $8.07 $8.41 $8.41 295,137
2024-11-05 $7.46 $7.74 $7.46 $7.67 $7.67 167,044
2024-11-04 $7.50 $7.59 $7.41 $7.49 $7.49 119,250
2024-11-01 $7.47 $7.57 $7.43 $7.51 $7.51 130,039
2024-10-31 $7.50 $7.50 $7.27 $7.38 $7.38 198,979
2024-10-30 $7.63 $7.73 $7.45 $7.51 $7.51 127,925
2024-10-29 $7.76 $7.86 $7.65 $7.67 $7.67 107,418
2024-10-28 $7.84 $7.94 $7.76 $7.85 $7.85 152,531
2024-10-25 $7.88 $7.91 $7.78 $7.78 $7.78 119,966
2024-10-24 $7.97 $8.01 $7.76 $7.81 $7.81 136,061
2024-10-23 $8.07 $8.14 $7.92 $7.97 $7.97 149,933
2024-10-22 $8.41 $8.42 $8.10 $8.15 $8.15 84,028
2024-10-21 $8.50 $8.60 $8.42 $8.46 $8.46 128,106
2024-10-18 $8.59 $8.62 $8.46 $8.47 $8.47 87,068
2024-10-17 $8.67 $8.69 $8.42 $8.60 $8.60 174,805
2024-10-16 $8.29 $8.61 $8.28 $8.60 $8.60 102,261
2024-10-15 $8.20 $8.37 $8.18 $8.25 $8.25 89,399
2024-10-14 $8.16 $8.23 $8.06 $8.19 $8.19 82,576
2024-10-11 $8.18 $8.26 $8.14 $8.18 $8.18 65,481
2024-10-10 $8.10 $8.21 $8.00 $8.18 $8.18 91,004
2024-10-09 $8.17 $8.20 $8.04 $8.15 $8.15 189,278
2024-10-08 $7.98 $8.26 $7.96 $8.15 $8.15 157,941
2024-10-07 $8.21 $8.21 $7.92 $8.02 $8.02 108,485
2024-10-04 $8.15 $8.31 $8.10 $8.19 $8.19 235,650
2024-10-03 $8.09 $8.09 $7.98 $8.02 $8.02 82,708
2024-10-02 $8.25 $8.36 $8.05 $8.15 $8.15 110,934
2024-10-01 $8.30 $8.38 $8.18 $8.29 $8.29 160,531
2024-09-30 $8.41 $8.54 $8.23 $8.34 $8.34 142,325
2024-09-27 $8.37 $8.44 $8.16 $8.40 $8.40 409,169
2024-09-26 $8.08 $8.33 $8.07 $8.27 $8.27 135,372
2024-09-25 $8.00 $8.05 $7.83 $7.99 $7.99 163,164
2024-09-24 $8.28 $8.33 $7.96 $7.98 $7.98 121,561
2024-09-23 $8.24 $8.32 $8.19 $8.24 $8.24 93,208
2024-09-20 $8.35 $8.35 $8.05 $8.22 $8.22 260,380
2024-09-19 $8.21 $8.46 $8.19 $8.35 $8.35 173,978
2024-09-18 $8.07 $8.22 $7.99 $8.01 $8.01 144,335
2024-09-17 $7.92 $8.07 $7.91 $8.04 $8.04 144,296
2024-09-16 $7.84 $7.98 $7.77 $7.83 $7.83 155,917
2024-09-13 $7.92 $8.00 $7.80 $7.84 $7.84 196,554
2024-09-12 $7.66 $7.91 $7.66 $7.90 $7.90 284,849
2024-09-11 $7.51 $7.69 $7.46 $7.66 $7.66 190,401
2024-09-10 $7.62 $7.62 $7.47 $7.55 $7.55 208,316
2024-09-09 $7.55 $7.72 $7.52 $7.59 $7.59 150,393
2024-09-06 $7.70 $7.74 $7.53 $7.55 $7.55 138,421
2024-09-05 $7.80 $7.91 $7.69 $7.71 $7.71 115,855
2024-09-04 $7.72 $7.90 $7.71 $7.89 $7.89 94,363
2024-09-03 $7.95 $7.95 $7.69 $7.74 $7.74 105,355
2024-08-30 $7.98 $8.05 $7.80 $7.98 $7.98 124,650
2024-08-29 $7.83 $8.01 $7.81 $7.98 $7.98 100,509
2024-08-28 $7.75 $7.90 $7.74 $7.82 $7.82 107,670
2024-08-27 $7.98 $8.01 $7.79 $7.79 $7.79 88,194
2024-08-26 $8.12 $8.18 $7.93 $8.00 $8.00 140,660
2024-08-23 $7.94 $8.28 $7.94 $8.08 $8.08 155,910
2024-08-22 $8.04 $8.05 $7.86 $7.88 $7.88 119,650
2024-08-21 $7.93 $8.07 $7.89 $8.02 $8.02 88,536
2024-08-20 $7.95 $8.00 $7.88 $7.92 $7.92 146,029
2024-08-19 $7.93 $8.15 $7.89 $7.97 $7.97 137,555
2024-08-16 $7.88 $7.95 $7.84 $7.88 $7.88 230,849
2024-08-15 $7.64 $7.93 $7.64 $7.89 $7.89 187,576
2024-08-14 $7.69 $7.69 $7.34 $7.47 $7.47 117,814
2024-08-13 $7.36 $7.72 $7.33 $7.69 $7.69 177,177
2024-08-12 $7.21 $7.41 $7.09 $7.27 $7.27 193,107
2024-08-09 $6.76 $7.39 $6.76 $7.21 $7.21 477,596
2024-08-08 $6.85 $6.97 $6.69 $6.84 $6.84 361,474
2024-08-07 $6.83 $6.88 $6.50 $6.65 $6.65 372,580
2024-08-06 $6.59 $6.87 $6.46 $6.77 $6.77 172,788
2024-08-05 $6.41 $6.61 $6.28 $6.60 $6.60 461,680
2024-08-02 $6.92 $7.09 $6.74 $6.75 $6.75 261,057
2024-08-01 $7.27 $7.31 $6.93 $7.10 $7.10 366,456
2024-07-31 $7.35 $7.56 $7.28 $7.30 $7.30 227,541
2024-07-30 $7.17 $7.31 $7.12 $7.29 $7.29 207,068
2024-07-29 $7.21 $7.21 $7.07 $7.17 $7.17 148,445
2024-07-26 $7.36 $7.40 $7.17 $7.22 $7.22 148,019
2024-07-25 $7.18 $7.49 $7.18 $7.26 $7.26 316,255
2024-07-24 $7.48 $7.48 $7.16 $7.18 $7.18 220,380
2024-07-23 $7.39 $7.70 $7.39 $7.55 $7.55 382,506
2024-07-22 $7.64 $7.74 $7.37 $7.42 $7.42 327,934
2024-07-19 $7.79 $7.87 $7.50 $7.59 $7.59 210,161
2024-07-18 $7.42 $7.80 $7.39 $7.72 $7.72 273,051
2024-07-17 $7.67 $7.84 $7.41 $7.50 $7.50 211,430
2024-07-16 $7.50 $7.86 $7.43 $7.73 $7.73 180,317
2024-07-15 $7.69 $7.69 $7.32 $7.39 $7.39 336,404
2024-07-12 $7.47 $7.76 $7.47 $7.64 $7.64 297,420
2024-07-11 $7.10 $7.48 $7.10 $7.36 $7.36 188,225
2024-07-10 $7.24 $7.24 $6.77 $7.02 $7.02 280,666
2024-07-09 $7.47 $7.50 $7.20 $7.22 $7.22 290,501
2024-07-08 $7.47 $7.54 $7.38 $7.46 $7.46 181,579
2024-07-05 $7.70 $7.70 $7.25 $7.43 $7.43 346,762
2024-07-03 $7.90 $7.91 $7.66 $7.73 $7.73 132,275
2024-07-02 $7.85 $7.89 $7.80 $7.88 $7.88 137,922
2024-07-01 $8.05 $8.05 $7.72 $7.83 $7.83 247,110
2024-06-28 $7.87 $8.04 $7.77 $8.03 $8.03 511,194
2024-06-27 $7.78 $7.84 $7.65 $7.83 $7.83 183,490
2024-06-26 $7.80 $8.01 $7.76 $7.78 $7.78 217,229
2024-06-25 $7.45 $7.85 $7.41 $7.83 $7.83 314,546
2024-06-24 $7.22 $7.54 $7.20 $7.46 $7.46 178,081
2024-06-21 $7.33 $7.33 $7.19 $7.24 $7.24 192,879
2024-06-20 $7.41 $7.45 $7.17 $7.31 $7.31 158,882
2024-06-18 $7.35 $7.45 $7.23 $7.40 $7.40 186,109
2024-06-17 $7.48 $7.67 $7.30 $7.34 $7.34 145,720
2024-06-14 $7.67 $7.67 $7.36 $7.48 $7.48 199,017
2024-06-13 $7.96 $8.02 $7.64 $7.74 $7.74 126,746
2024-06-12 $8.14 $8.33 $7.94 $7.96 $7.96 191,269
2024-06-11 $7.93 $8.03 $7.83 $7.95 $7.95 167,206
2024-06-10 $7.89 $8.07 $7.83 $8.00 $8.00 177,895
2024-06-07 $8.14 $8.30 $7.94 $7.96 $7.96 222,034
2024-06-06 $8.48 $8.50 $8.16 $8.18 $8.18 519,025
2024-06-05 $8.62 $8.63 $8.45 $8.55 $8.55 211,895
2024-06-04 $8.90 $8.96 $8.55 $8.56 $8.56 196,904
2024-06-03 $9.02 $9.04 $8.85 $8.95 $8.95 143,413
2024-05-31 $8.85 $8.97 $8.66 $8.95 $8.95 209,380
2024-05-30 $8.73 $8.85 $8.69 $8.80 $8.80 217,593
2024-05-29 $8.93 $8.98 $8.65 $8.73 $8.73 318,931
2024-05-28 $8.75 $9.05 $8.64 $9.01 $9.01 227,252
2024-05-24 $8.47 $8.67 $8.43 $8.65 $8.65 116,898
2024-05-23 $8.60 $8.67 $8.40 $8.46 $8.46 176,772
2024-05-22 $8.72 $8.85 $8.53 $8.55 $8.55 171,666
2024-05-21 $8.75 $8.85 $8.52 $8.68 $8.68 231,178
2024-05-20 $8.71 $8.79 $8.60 $8.71 $8.71 118,097
2024-05-17 $8.80 $8.95 $8.67 $8.73 $8.73 229,021
2024-05-16 $8.79 $8.90 $8.74 $8.80 $8.80 125,840
2024-05-15 $8.90 $8.97 $8.68 $8.78 $8.78 194,457
2024-05-14 $8.73 $8.86 $8.58 $8.79 $8.79 383,835
2024-05-13 $8.90 $9.01 $8.69 $8.71 $8.71 251,252
2024-05-10 $9.17 $9.33 $8.60 $8.81 $8.81 465,638
2024-05-09 $10.04 $10.04 $9.05 $9.18 $9.18 560,841
2024-05-08 $9.72 $10.09 $9.65 $9.95 $9.95 301,877
2024-05-07 $9.87 $10.05 $9.69 $9.76 $9.76 340,095
2024-05-06 $9.90 $9.97 $9.74 $9.84 $9.84 445,546
2024-05-03 $10.08 $10.24 $9.85 $9.90 $9.90 296,074
2024-05-02 $10.20 $10.25 $9.86 $9.95 $9.95 311,609
2024-05-01 $10.16 $10.26 $9.97 $10.12 $10.12 207,503
2024-04-30 $10.54 $10.60 $10.15 $10.19 $10.19 205,325
2024-04-29 $10.60 $10.73 $10.51 $10.62 $10.62 170,926
2024-04-26 $10.79 $10.86 $10.59 $10.63 $10.63 231,883
2024-04-25 $10.47 $10.78 $10.40 $10.76 $10.76 155,665
2024-04-24 $10.80 $10.82 $10.56 $10.64 $10.64 278,150
2024-04-23 $10.69 $10.93 $10.65 $10.86 $10.86 200,342
2024-04-22 $10.53 $10.72 $10.41 $10.68 $10.68 154,947
2024-04-19 $10.23 $10.45 $10.23 $10.44 $10.44 222,408
2024-04-18 $10.11 $10.36 $10.11 $10.29 $10.29 211,062
2024-04-17 $10.32 $10.54 $10.06 $10.10 $10.10 287,971
2024-04-16 $10.07 $10.22 $9.80 $10.21 $10.21 296,061
2024-04-15 $10.47 $10.50 $10.04 $10.07 $10.07 251,869
2024-04-12 $10.65 $10.67 $10.40 $10.47 $10.47 156,916
2024-04-11 $10.73 $10.73 $10.50 $10.69 $10.69 203,621
2024-04-10 $10.65 $10.73 $10.60 $10.67 $10.67 206,718
2024-04-09 $10.78 $10.90 $10.66 $10.87 $10.87 210,428
2024-04-08 $10.71 $10.84 $10.68 $10.78 $10.78 124,340
2024-04-05 $10.71 $10.97 $10.55 $10.75 $10.75 196,480
2024-04-04 $10.86 $10.91 $10.50 $10.64 $10.64 345,284
2024-04-03 $11.21 $11.32 $10.81 $10.83 $10.83 149,162
2024-04-02 $11.57 $11.60 $10.96 $11.21 $11.21 308,147
2024-04-01 $12.11 $12.20 $11.61 $11.62 $11.62 182,974
2024-03-28 $12.37 $12.51 $11.93 $12.11 $12.11 198,314
2024-03-27 $12.61 $12.61 $12.26 $12.39 $12.39 196,404
2024-03-26 $12.46 $12.64 $12.41 $12.48 $12.48 321,124
2024-03-25 $12.39 $12.50 $12.30 $12.38 $12.38 188,107
2024-03-22 $12.52 $12.52 $12.26 $12.38 $12.38 147,346
2024-03-21 $12.20 $12.71 $12.11 $12.52 $12.52 361,939
2024-03-20 $12.02 $12.24 $11.90 $12.21 $12.21 245,888
2024-03-19 $11.58 $12.21 $11.58 $12.10 $12.10 349,931
2024-03-18 $11.55 $11.89 $11.52 $11.67 $11.67 404,076
2024-03-15 $11.19 $11.84 $11.19 $11.45 $11.45 414,641
2024-03-14 $11.44 $11.80 $11.15 $11.20 $11.20 373,797
2024-03-13 $11.75 $11.80 $11.39 $11.44 $11.44 399,595
2024-03-12 $11.75 $12.00 $11.56 $11.85 $11.85 338,874
2024-03-11 $12.84 $12.84 $11.61 $11.76 $11.76 594,219
2024-03-08 $13.46 $13.46 $12.17 $12.85 $12.85 968,862
2024-03-07 $13.52 $13.59 $13.31 $13.50 $13.50 436,728
2024-03-06 $13.87 $13.91 $13.35 $13.37 $13.37 441,824
2024-03-05 $13.95 $14.00 $13.59 $13.60 $13.60 270,483
2024-03-04 $14.31 $14.36 $14.03 $14.06 $14.06 256,730
2024-03-01 $13.92 $14.14 $13.90 $14.12 $14.12 257,101
2024-02-29 $13.81 $13.90 $13.64 $13.88 $13.88 156,071
2024-02-28 $13.87 $13.88 $13.64 $13.67 $13.67 99,645
2024-02-27 $14.02 $14.02 $13.74 $13.90 $13.90 217,569
2024-02-26 $13.48 $14.03 $13.41 $13.98 $13.98 420,988
2024-02-23 $13.00 $13.41 $12.81 $13.41 $13.41 230,109
2024-02-22 $12.48 $13.21 $12.18 $13.08 $13.08 452,405
2024-02-21 $12.25 $12.54 $12.24 $12.51 $12.51 192,424
2024-02-20 $12.43 $12.57 $12.12 $12.21 $12.21 154,347
2024-02-16 $12.54 $12.74 $12.39 $12.52 $12.52 158,931
2024-02-15 $12.53 $12.60 $12.38 $12.60 $12.60 155,112
2024-02-14 $12.54 $12.62 $12.33 $12.47 $12.47 119,944
2024-02-13 $12.45 $12.55 $12.22 $12.43 $12.43 238,745
2024-02-12 $12.38 $12.74 $12.35 $12.67 $12.67 276,710
2024-02-09 $12.52 $12.52 $12.20 $12.41 $12.41 116,966
2024-02-08 $12.45 $12.52 $12.29 $12.39 $12.39 153,568
2024-02-07 $12.36 $12.49 $12.20 $12.36 $12.36 221,554
2024-02-06 $12.71 $12.71 $12.35 $12.39 $12.39 205,210
2024-02-05 $13.17 $13.23 $12.79 $12.80 $12.80 156,560
2024-02-02 $12.69 $13.25 $12.55 $13.20 $13.20 386,306
2024-02-01 $12.59 $12.85 $12.59 $12.85 $12.85 208,585
2024-01-31 $12.63 $12.81 $12.56 $12.58 $12.58 166,212
2024-01-30 $12.77 $12.78 $12.56 $12.70 $12.70 185,361
2024-01-29 $12.79 $12.80 $12.52 $12.75 $12.75 157,335
2024-01-26 $12.83 $12.89 $12.72 $12.75 $12.75 84,530
2024-01-25 $12.83 $12.89 $12.75 $12.80 $12.80 103,554
2024-01-24 $12.91 $13.00 $12.62 $12.67 $12.67 139,222
2024-01-23 $12.88 $12.93 $12.61 $12.68 $12.68 86,459
2024-01-22 $13.05 $13.20 $12.75 $12.87 $12.87 145,582
2024-01-19 $13.12 $13.12 $12.74 $12.92 $12.92 139,295
2024-01-18 $13.01 $13.15 $12.86 $13.01 $13.01 156,703
2024-01-17 $12.69 $12.94 $12.50 $12.90 $12.90 221,653
2024-01-16 $12.64 $12.99 $12.43 $12.89 $12.89 407,627
2024-01-12 $13.00 $13.33 $12.53 $12.63 $12.63 570,355
2024-01-11 $12.25 $12.38 $12.01 $12.36 $12.36 344,064
2024-01-10 $11.93 $12.30 $11.93 $12.23 $12.23 285,883
2024-01-09 $11.96 $12.26 $11.96 $12.01 $12.01 519,957
2024-01-08 $11.00 $12.15 $11.00 $12.12 $12.12 953,110
2024-01-05 $10.44 $10.85 $10.39 $10.83 $10.83 448,645
2024-01-04 $10.22 $10.80 $10.22 $10.49 $10.49 387,512
2024-01-03 $10.00 $10.19 $9.80 $10.16 $10.16 235,940
2024-01-02 $10.32 $10.45 $9.91 $10.05 $10.05 144,219
2023-12-29 $10.50 $10.50 $10.10 $10.42 $10.42 195,083
2023-12-28 $10.58 $10.61 $10.42 $10.49 $10.49 120,688
2023-12-27 $10.67 $10.77 $10.57 $10.64 $10.64 110,617
2023-12-26 $10.65 $10.80 $10.51 $10.69 $10.69 117,753
2023-12-22 $10.83 $10.83 $10.50 $10.59 $10.59 141,703
2023-12-21 $10.47 $10.75 $10.44 $10.75 $10.75 189,881
2023-12-20 $10.15 $10.61 $9.92 $10.43 $10.43 323,493
2023-12-19 $9.34 $10.10 $9.30 $10.08 $10.08 331,926
2023-12-18 $9.49 $9.55 $9.21 $9.25 $9.25 122,907
2023-12-15 $9.63 $9.63 $9.32 $9.39 $9.39 156,532
2023-12-14 $9.64 $9.69 $9.40 $9.56 $9.56 123,292
2023-12-13 $9.13 $9.60 $9.08 $9.55 $9.55 106,907
2023-12-12 $9.16 $9.21 $9.09 $9.14 $9.14 48,741
2023-12-11 $9.25 $9.25 $9.07 $9.14 $9.14 87,887
2023-12-08 $9.46 $9.46 $9.20 $9.27 $9.27 92,353
2023-12-07 $9.30 $9.39 $9.12 $9.37 $9.37 99,490
2023-12-06 $9.19 $9.35 $9.15 $9.23 $9.23 87,226
2023-12-05 $9.20 $9.31 $9.01 $9.08 $9.08 109,285
2023-12-04 $9.38 $9.62 $9.21 $9.27 $9.27 115,804
2023-12-01 $8.97 $9.45 $8.95 $9.45 $9.45 104,582
2023-11-30 $9.20 $9.20 $8.93 $9.00 $9.00 153,116
2023-11-29 $9.31 $9.69 $9.12 $9.14 $9.14 89,086
2023-11-28 $9.37 $9.50 $9.25 $9.28 $9.28 97,978
2023-11-27 $9.35 $9.50 $9.26 $9.42 $9.42 100,761
2023-11-24 $9.39 $9.50 $9.25 $9.35 $9.35 42,576
2023-11-22 $9.50 $9.50 $9.18 $9.35 $9.35 118,027
2023-11-21 $9.48 $9.49 $9.36 $9.40 $9.40 71,636
2023-11-20 $9.72 $9.72 $9.46 $9.51 $9.51 76,447
2023-11-17 $9.77 $9.79 $9.63 $9.65 $9.65 85,683
2023-11-16 $9.88 $10.00 $9.63 $9.67 $9.67 89,059
2023-11-15 $9.96 $10.09 $9.86 $9.91 $9.91 123,689
2023-11-14 $9.70 $9.90 $9.60 $9.88 $9.88 180,796
2023-11-13 $9.24 $9.51 $9.23 $9.40 $9.40 126,492
2023-11-10 $9.44 $9.45 $9.17 $9.29 $9.29 310,074
2023-11-09 $9.68 $9.68 $9.19 $9.45 $9.45 255,468
2023-11-08 $9.88 $9.95 $9.61 $9.67 $9.67 117,856
2023-11-07 $10.19 $10.26 $9.84 $9.93 $9.93 122,513
2023-11-06 $10.37 $10.37 $10.05 $10.19 $10.19 177,452
2023-11-03 $9.80 $10.40 $9.77 $10.35 $10.35 403,518
2023-11-02 $9.15 $9.70 $9.00 $9.65 $9.65 321,410
2023-11-01 $8.84 $8.84 $8.61 $8.80 $8.80 125,205
2023-10-31 $8.86 $8.91 $8.67 $8.80 $8.80 135,529
2023-10-30 $8.46 $8.83 $8.37 $8.79 $8.79 233,646
2023-10-27 $8.53 $8.53 $8.27 $8.30 $8.30 67,478
2023-10-26 $8.52 $8.66 $8.46 $8.47 $8.47 63,958
2023-10-25 $8.44 $8.58 $8.43 $8.50 $8.50 114,696
2023-10-24 $8.49 $8.66 $8.43 $8.44 $8.44 117,996
2023-10-23 $8.37 $8.55 $8.32 $8.40 $8.40 83,617
2023-10-20 $8.57 $8.57 $8.34 $8.35 $8.35 96,992
2023-10-19 $8.51 $8.75 $8.35 $8.58 $8.58 118,603
2023-10-18 $8.15 $8.56 $8.06 $8.54 $8.54 222,071
2023-10-17 $8.00 $8.37 $7.88 $8.17 $8.17 341,016
2023-10-16 $7.40 $7.54 $7.20 $7.41 $7.41 90,667
2023-10-13 $7.54 $7.60 $7.30 $7.35 $7.35 87,975
2023-10-12 $7.46 $7.55 $7.34 $7.52 $7.52 81,524
2023-10-11 $7.47 $7.55 $7.32 $7.43 $7.43 89,410
2023-10-10 $7.55 $7.71 $7.45 $7.46 $7.46 125,099
2023-10-09 $7.60 $7.61 $7.41 $7.53 $7.53 85,146
2023-10-06 $7.77 $7.92 $7.65 $7.70 $7.70 67,951
2023-10-05 $7.52 $7.83 $7.48 $7.78 $7.78 109,181
2023-10-04 $7.42 $7.59 $7.12 $7.55 $7.55 116,819
2023-10-03 $7.55 $7.55 $7.30 $7.42 $7.42 116,150
2023-10-02 $7.78 $7.81 $7.54 $7.55 $7.55 104,383
2023-09-29 $7.78 $7.91 $7.78 $7.80 $7.80 69,086
2023-09-28 $7.81 $7.85 $7.68 $7.70 $7.70 82,741
2023-09-27 $7.83 $8.00 $7.77 $7.82 $7.82 80,264
2023-09-26 $7.85 $7.92 $7.70 $7.81 $7.81 70,519
2023-09-25 $7.85 $7.95 $7.84 $7.90 $7.90 93,802
2023-09-22 $7.78 $7.91 $7.70 $7.87 $7.87 103,365
2023-09-21 $7.96 $7.96 $7.73 $7.76 $7.76 143,897
2023-09-20 $8.16 $8.27 $7.98 $7.99 $7.99 106,426
2023-09-19 $8.10 $8.15 $8.02 $8.13 $8.13 90,478
2023-09-18 $8.09 $8.11 $7.92 $8.09 $8.09 89,181
2023-09-15 $8.20 $8.20 $8.04 $8.07 $8.07 230,730
2023-09-14 $7.87 $8.22 $7.85 $8.20 $8.20 115,080
2023-09-13 $7.91 $7.92 $7.75 $7.81 $7.81 89,335
2023-09-12 $7.85 $7.93 $7.80 $7.89 $7.89 93,553
2023-09-11 $7.88 $7.95 $7.81 $7.89 $7.89 111,982
2023-09-08 $7.82 $7.93 $7.74 $7.88 $7.88 156,350
2023-09-07 $7.89 $7.89 $7.69 $7.82 $7.82 97,668
2023-09-06 $7.97 $8.01 $7.73 $7.87 $7.87 96,763
2023-09-05 $7.94 $8.04 $7.78 $7.95 $7.95 89,036
2023-09-01 $8.07 $8.18 $7.94 $7.98 $7.98 93,761
2023-08-31 $8.17 $8.27 $7.97 $7.99 $7.99 140,987
2023-08-30 $8.00 $8.22 $8.00 $8.18 $8.18 69,998
2023-08-29 $7.88 $8.11 $7.88 $8.05 $8.05 120,638
2023-08-28 $7.77 $8.01 $7.76 $7.83 $7.83 105,915
2023-08-25 $7.78 $7.81 $7.62 $7.77 $7.77 103,719
2023-08-24 $7.93 $8.04 $7.73 $7.77 $7.77 106,355
2023-08-23 $8.02 $8.10 $7.96 $7.99 $7.99 81,917
2023-08-22 $8.05 $8.12 $7.83 $8.02 $8.02 108,806
2023-08-21 $8.13 $8.17 $7.93 $8.04 $8.04 140,866
2023-08-18 $8.05 $8.18 $7.95 $8.11 $8.11 173,191
2023-08-17 $8.40 $8.41 $8.03 $8.10 $8.10 114,995
2023-08-16 $8.58 $8.63 $8.29 $8.40 $8.40 126,227
2023-08-15 $8.79 $8.83 $8.55 $8.59 $8.59 94,679
2023-08-14 $8.99 $8.99 $8.83 $8.87 $8.87 61,168
2023-08-11 $8.93 $9.14 $8.93 $9.01 $9.01 118,904
2023-08-10 $8.90 $9.10 $8.82 $8.96 $8.96 135,941
2023-08-09 $8.69 $8.98 $8.58 $8.87 $8.87 153,137
2023-08-08 $8.75 $8.90 $8.55 $8.67 $8.67 472,629
2023-08-07 $8.95 $8.95 $8.31 $8.75 $8.75 212,857
2023-08-04 $9.34 $9.49 $8.50 $8.90 $8.90 449,264
2023-08-03 $9.32 $9.46 $9.22 $9.27 $9.27 146,443
2023-08-02 $9.39 $9.48 $9.33 $9.34 $9.34 109,706
2023-08-01 $9.55 $9.59 $9.32 $9.45 $9.45 85,418
2023-07-31 $9.47 $9.66 $9.37 $9.55 $9.55 164,332
2023-07-28 $9.55 $9.68 $9.47 $9.49 $9.49 64,460
2023-07-27 $9.67 $9.87 $9.49 $9.52 $9.52 146,627
2023-07-26 $9.51 $9.72 $9.44 $9.62 $9.62 170,066
2023-07-25 $9.16 $9.47 $8.96 $9.36 $9.36 409,239
2023-07-24 $9.12 $9.27 $9.09 $9.19 $9.19 90,467
2023-07-21 $9.29 $9.35 $9.03 $9.15 $9.15 132,646
2023-07-20 $9.34 $9.38 $9.10 $9.21 $9.21 78,969
2023-07-19 $9.01 $9.34 $8.93 $9.32 $9.32 168,253
2023-07-18 $8.87 $9.06 $8.87 $9.00 $9.00 71,877
2023-07-17 $8.99 $9.02 $8.78 $8.86 $8.86 124,194
2023-07-14 $8.96 $9.22 $8.82 $8.99 $8.99 170,522
2023-07-13 $9.17 $9.17 $8.96 $9.04 $9.04 72,511
2023-07-12 $9.29 $9.38 $9.11 $9.13 $9.13 86,085
2023-07-11 $9.19 $9.22 $8.98 $9.13 $9.13 93,013
2023-07-10 $8.76 $9.16 $8.76 $9.15 $9.15 154,504
2023-07-07 $8.74 $8.95 $8.74 $8.80 $8.80 191,767
2023-07-06 $8.79 $8.88 $8.48 $8.75 $8.75 161,115
2023-07-05 $9.17 $9.24 $8.81 $8.81 $8.81 168,008
2023-07-03 $8.82 $9.20 $8.69 $9.19 $9.19 107,106
2023-06-30 $8.72 $8.89 $8.63 $8.78 $8.78 120,840
2023-06-29 $8.42 $8.84 $8.42 $8.68 $8.68 132,054
2023-06-28 $8.38 $8.44 $8.24 $8.42 $8.42 96,063
2023-06-27 $8.50 $8.57 $8.29 $8.41 $8.41 139,465
2023-06-26 $7.88 $8.48 $7.88 $8.46 $8.46 242,510
2023-06-23 $8.15 $8.26 $7.86 $7.91 $7.91 3,415,683
2023-06-22 $8.15 $8.28 $8.03 $8.23 $8.23 187,099
2023-06-21 $8.19 $8.30 $8.09 $8.15 $8.15 181,564
2023-06-20 $8.10 $8.35 $8.05 $8.20 $8.20 171,731
2023-06-16 $8.28 $8.45 $8.08 $8.10 $8.10 166,648
2023-06-15 $8.30 $8.47 $8.23 $8.27 $8.27 118,579
2023-06-14 $8.42 $8.64 $8.25 $8.28 $8.28 108,619
2023-06-13 $8.12 $8.49 $8.10 $8.40 $8.40 142,424
2023-06-12 $8.16 $8.36 $7.93 $8.03 $8.03 266,559
2023-06-09 $8.19 $8.38 $7.99 $8.11 $8.11 208,382
2023-06-08 $8.75 $8.91 $8.16 $8.21 $8.21 240,227
2023-06-07 $8.43 $8.82 $8.37 $8.72 $8.72 268,521
2023-06-06 $8.05 $8.55 $8.05 $8.37 $8.37 174,599
2023-06-05 $8.23 $8.25 $7.96 $8.10 $8.10 132,449
2023-06-02 $8.08 $8.41 $8.05 $8.32 $8.32 152,365
2023-06-01 $7.78 $8.05 $7.77 $7.98 $7.98 115,642
2023-05-31 $7.56 $7.80 $7.55 $7.78 $7.78 93,893
2023-05-30 $7.60 $7.73 $7.45 $7.59 $7.59 196,225
2023-05-26 $7.75 $8.04 $7.60 $7.69 $7.69 164,292
2023-05-25 $7.93 $7.97 $7.72 $7.79 $7.79 99,833
2023-05-24 $7.97 $8.02 $7.72 $7.95 $7.95 142,496
2023-05-23 $8.23 $8.47 $8.03 $8.04 $8.04 146,380
2023-05-22 $8.37 $8.47 $8.17 $8.21 $8.21 203,478
2023-05-19 $8.31 $8.43 $8.24 $8.37 $8.37 143,240
2023-05-18 $8.36 $8.50 $8.06 $8.34 $8.34 246,763
2023-05-17 $8.40 $8.58 $8.24 $8.41 $8.41 279,870
2023-05-16 $8.37 $8.52 $8.16 $8.24 $8.24 153,004
2023-05-15 $8.71 $8.77 $8.32 $8.40 $8.40 196,638
2023-05-12 $8.82 $9.00 $8.62 $8.62 $8.62 223,429
2023-05-11 $8.25 $8.93 $8.24 $8.84 $8.84 363,455
2023-05-10 $8.12 $8.35 $7.93 $8.29 $8.29 311,841
2023-05-09 $8.35 $8.44 $7.82 $8.01 $8.01 487,642
2023-05-08 $8.98 $9.05 $8.16 $8.30 $8.30 461,589
2023-05-05 $10.95 $10.95 $9.00 $9.03 $9.03 601,030
2023-05-04 $10.73 $10.74 $10.28 $10.58 $10.58 503,467
2023-05-03 $10.64 $10.80 $10.52 $10.59 $10.59 160,565
2023-05-02 $10.70 $10.75 $10.37 $10.64 $10.64 202,948
2023-05-01 $10.53 $10.87 $10.50 $10.70 $10.70 212,352
2023-04-28 $10.37 $10.67 $10.33 $10.48 $10.48 176,800
2023-04-27 $11.00 $11.11 $10.30 $10.45 $10.45 318,677
2023-04-26 $10.15 $11.14 $9.92 $10.85 $10.85 676,321
2023-04-25 $10.19 $10.25 $10.00 $10.18 $10.18 167,316
2023-04-24 $10.12 $10.23 $10.00 $10.21 $10.21 165,666
2023-04-21 $10.15 $10.29 $9.94 $10.14 $10.14 165,377
2023-04-20 $10.15 $10.19 $9.93 $10.09 $10.09 107,269
2023-04-19 $10.12 $10.30 $10.05 $10.15 $10.15 137,089
2023-04-18 $10.03 $10.25 $9.84 $10.24 $10.24 306,046
2023-04-17 $9.71 $10.29 $9.54 $10.06 $10.06 453,362
2023-04-14 $9.35 $9.68 $9.19 $9.56 $9.56 330,486
2023-04-13 $9.27 $9.54 $9.07 $9.33 $9.33 122,912
2023-04-12 $9.30 $9.64 $9.20 $9.25 $9.25 193,739
2023-04-11 $8.41 $9.40 $8.38 $9.28 $9.28 429,654
2023-04-10 $8.05 $8.44 $8.00 $8.40 $8.40 156,208
2023-04-06 $7.64 $8.02 $7.62 $8.02 $8.02 88,342
2023-04-05 $7.66 $7.84 $7.61 $7.68 $7.68 85,138
2023-04-04 $7.85 $7.92 $7.51 $7.71 $7.71 486,200
2023-04-03 $8.31 $8.37 $7.62 $7.90 $7.90 440,544
2023-03-31 $8.18 $8.46 $8.16 $8.33 $8.33 105,010
2023-03-30 $7.84 $8.20 $7.81 $8.08 $8.08 123,756
2023-03-29 $7.60 $7.81 $7.41 $7.80 $7.80 191,611
2023-03-28 $7.64 $7.74 $7.43 $7.62 $7.62 284,290
2023-03-27 $7.91 $7.91 $7.65 $7.67 $7.67 90,501
2023-03-24 $7.84 $7.84 $7.72 $7.78 $7.78 84,876
2023-03-23 $7.94 $8.01 $7.79 $7.89 $7.89 74,643
2023-03-22 $7.93 $8.02 $7.88 $7.93 $7.93 85,922
2023-03-21 $7.76 $8.00 $7.76 $7.93 $7.93 136,665
2023-03-20 $7.71 $7.76 $7.62 $7.74 $7.74 177,403
2023-03-17 $7.91 $8.25 $7.71 $7.78 $7.78 122,618
2023-03-16 $7.66 $7.98 $7.66 $7.93 $7.93 179,008
2023-03-15 $7.85 $7.88 $7.50 $7.70 $7.70 133,889
2023-03-14 $8.38 $8.40 $7.82 $7.89 $7.89 136,491
2023-03-13 $8.51 $8.51 $7.80 $8.30 $8.30 288,288
2023-03-10 $8.51 $8.70 $8.22 $8.35 $8.35 238,038
2023-03-09 $8.83 $8.89 $8.55 $8.75 $8.75 204,978
2023-03-08 $8.40 $8.88 $8.37 $8.84 $8.84 262,328
2023-03-07 $8.29 $8.53 $8.12 $8.47 $8.47 260,320
2023-03-06 $7.99 $8.45 $7.95 $8.22 $8.22 251,884
2023-03-03 $7.26 $7.94 $7.15 $7.94 $7.94 216,839
2023-03-02 $7.15 $7.44 $7.15 $7.34 $7.34 47,872
2023-03-01 $7.18 $7.32 $7.09 $7.26 $7.26 75,184
2023-02-28 $7.36 $7.39 $7.17 $7.20 $7.20 44,432
2023-02-27 $7.41 $7.43 $7.25 $7.36 $7.36 40,125
2023-02-24 $7.43 $7.43 $7.31 $7.32 $7.32 47,763
2023-02-23 $7.46 $7.55 $7.43 $7.52 $7.52 33,972
2023-02-22 $7.37 $7.49 $7.33 $7.39 $7.39 33,642
2023-02-21 $7.43 $7.55 $7.23 $7.37 $7.37 61,730
2023-02-17 $7.60 $7.60 $7.53 $7.60 $7.60 33,877
2023-02-16 $7.48 $7.65 $7.48 $7.60 $7.60 31,675
2023-02-15 $7.37 $7.64 $7.37 $7.58 $7.58 49,671
2023-02-14 $7.42 $7.63 $7.33 $7.44 $7.44 73,688
2023-02-13 $7.63 $7.70 $7.29 $7.50 $7.50 106,038
2023-02-10 $7.66 $7.75 $7.55 $7.68 $7.68 66,888
2023-02-09 $7.58 $7.77 $7.50 $7.67 $7.67 73,144
2023-02-08 $7.57 $7.64 $7.42 $7.54 $7.54 86,182
2023-02-07 $7.61 $7.70 $7.52 $7.62 $7.62 146,484
2023-02-06 $7.58 $7.76 $7.58 $7.65 $7.65 116,016
2023-02-03 $7.41 $7.80 $7.35 $7.70 $7.70 101,389
2023-02-02 $7.88 $7.95 $7.42 $7.54 $7.54 171,386
2023-02-01 $8.00 $8.05 $7.86 $7.86 $7.86 100,455
2023-01-31 $8.04 $8.14 $7.90 $7.99 $7.99 110,583
2023-01-30 $8.11 $8.14 $7.98 $8.09 $8.09 119,466
2023-01-27 $7.91 $8.19 $7.89 $8.19 $8.19 184,967
2023-01-26 $7.77 $7.92 $7.57 $7.92 $7.92 94,657
2023-01-25 $7.74 $7.77 $7.55 $7.72 $7.72 104,038
2023-01-24 $7.75 $7.94 $7.63 $7.78 $7.78 160,430
2023-01-23 $7.44 $7.89 $7.08 $7.77 $7.77 169,736
2023-01-20 $7.40 $7.55 $7.36 $7.47 $7.47 137,067
2023-01-19 $7.30 $7.45 $6.96 $7.39 $7.39 112,328
2023-01-18 $7.16 $7.40 $7.16 $7.30 $7.30 118,102
2023-01-17 $7.30 $7.34 $6.95 $7.13 $7.13 195,109
2023-01-13 $7.04 $7.30 $7.00 $7.14 $7.14 191,542
2023-01-12 $6.68 $7.00 $6.66 $7.00 $7.00 178,601
2023-01-11 $6.23 $6.63 $6.22 $6.60 $6.60 196,186
2023-01-10 $5.94 $6.15 $5.85 $6.15 $6.15 97,938
2023-01-09 $5.50 $6.11 $5.50 $5.94 $5.94 130,011
2023-01-06 $5.51 $5.63 $5.41 $5.44 $5.44 292,121
2023-01-05 $5.44 $5.51 $5.39 $5.51 $5.51 42,894
2023-01-04 $5.56 $5.64 $5.41 $5.49 $5.49 53,165
2023-01-03 $5.65 $5.76 $5.31 $5.50 $5.50 33,584
2022-12-30 $5.58 $5.64 $5.34 $5.57 $5.57 23,270
2022-12-29 $5.44 $5.60 $5.40 $5.59 $5.59 8,298
2022-12-28 $5.37 $5.56 $5.20 $5.44 $5.44 30,859
2022-12-27 $5.52 $5.65 $5.36 $5.38 $5.38 72,686
2022-12-23 $5.46 $5.65 $5.46 $5.59 $5.59 13,844
2022-12-22 $5.45 $5.55 $5.42 $5.55 $5.55 16,619
2022-12-21 $5.41 $5.50 $5.32 $5.47 $5.47 13,634
2022-12-20 $5.30 $5.49 $5.27 $5.39 $5.39 33,925
2022-12-19 $5.31 $5.45 $5.20 $5.30 $5.30 24,956
2022-12-16 $5.45 $5.45 $5.20 $5.31 $5.31 41,021
2022-12-15 $5.47 $5.65 $5.25 $5.45 $5.45 35,795
2022-12-14 $5.63 $5.70 $5.45 $5.46 $5.46 18,664
2022-12-13 $5.71 $5.87 $5.52 $5.52 $5.52 41,356
2022-12-12 $5.37 $5.70 $5.22 $5.62 $5.62 31,222
2022-12-09 $5.95 $5.95 $5.31 $5.33 $5.33 43,905
2022-12-08 $5.30 $5.62 $5.21 $5.51 $5.51 60,822
2022-12-07 $5.15 $5.39 $5.10 $5.27 $5.27 34,479
2022-12-06 $5.28 $5.42 $5.17 $5.18 $5.18 61,781
2022-12-05 $5.50 $5.50 $5.37 $5.50 $5.50 22,724
2022-12-02 $5.39 $5.59 $5.34 $5.39 $5.39 33,695
2022-12-01 $5.64 $5.64 $5.34 $5.46 $5.46 43,019
2022-11-30 $5.48 $5.74 $5.48 $5.57 $5.57 28,567
2022-11-29 $5.37 $5.66 $5.35 $5.46 $5.46 42,393
2022-11-28 $5.61 $5.84 $5.46 $5.46 $5.46 26,789
2022-11-25 $5.77 $5.84 $5.61 $5.70 $5.70 3,192
2022-11-23 $5.77 $5.95 $5.66 $5.81 $5.81 16,571
2022-11-22 $5.64 $5.99 $5.62 $5.82 $5.82 41,220
2022-11-21 $5.65 $5.82 $5.48 $5.60 $5.60 48,450
2022-11-18 $5.59 $5.86 $5.58 $5.69 $5.69 22,383
2022-11-17 $5.77 $5.88 $5.46 $5.56 $5.56 14,148
2022-11-16 $5.67 $5.70 $5.52 $5.65 $5.65 14,011
2022-11-15 $5.36 $5.89 $5.36 $5.69 $5.69 153,907
2022-11-14 $5.56 $5.72 $5.43 $5.43 $5.43 56,010
2022-11-11 $5.69 $5.88 $5.63 $5.71 $5.71 36,627
2022-11-10 $5.67 $5.78 $5.47 $5.61 $5.61 78,207
2022-11-09 $5.27 $5.78 $5.25 $5.50 $5.50 77,391
2022-11-08 $5.28 $5.50 $5.20 $5.25 $5.25 28,228
2022-11-07 $5.24 $5.38 $5.20 $5.34 $5.34 36,045
2022-11-04 $5.05 $5.27 $4.99 $5.27 $5.27 28,302
2022-11-03 $5.13 $5.13 $4.95 $5.07 $5.07 14,110
2022-11-02 $5.16 $5.16 $5.05 $5.12 $5.12 20,347
2022-11-01 $5.01 $5.17 $4.97 $5.08 $5.08 16,857
2022-10-31 $4.98 $5.08 $4.74 $4.98 $4.98 14,007
2022-10-28 $4.81 $4.99 $4.81 $4.99 $4.99 13,788
2022-10-27 $4.75 $4.87 $4.68 $4.87 $4.87 9,165
2022-10-26 $4.80 $5.02 $4.57 $4.75 $4.75 27,188
2022-10-25 $4.76 $4.89 $4.73 $4.83 $4.83 25,443
2022-10-24 $4.90 $4.99 $4.75 $4.75 $4.75 11,668
2022-10-21 $4.89 $5.00 $4.89 $4.90 $4.90 6,564
2022-10-20 $4.77 $4.90 $4.76 $4.90 $4.90 10,596
2022-10-19 $4.91 $5.01 $4.75 $4.80 $4.80 16,061
2022-10-18 $5.17 $5.17 $4.90 $4.91 $4.91 58,073
2022-10-17 $5.07 $5.17 $4.92 $5.06 $5.06 25,422
2022-10-14 $5.10 $5.14 $4.98 $5.04 $5.04 27,311
2022-10-13 $4.74 $5.05 $4.70 $4.99 $4.99 16,448
2022-10-12 $4.83 $4.87 $4.56 $4.75 $4.75 36,759
2022-10-11 $4.74 $4.83 $4.57 $4.61 $4.61 15,934
2022-10-10 $4.61 $4.71 $4.45 $4.60 $4.60 51,783
2022-10-07 $4.60 $4.64 $4.47 $4.57 $4.57 14,565
2022-10-06 $4.67 $4.70 $4.55 $4.64 $4.64 19,061
2022-10-05 $4.80 $4.89 $4.55 $4.70 $4.70 18,394
2022-10-04 $4.67 $4.90 $4.67 $4.80 $4.80 23,500
2022-10-03 $4.56 $4.70 $4.53 $4.55 $4.55 21,119
2022-09-30 $4.44 $4.72 $4.44 $4.53 $4.53 23,715
2022-09-29 $4.79 $4.82 $4.49 $4.68 $4.68 33,747
2022-09-28 $4.51 $4.84 $4.51 $4.78 $4.78 26,657
2022-09-27 $4.57 $4.61 $4.44 $4.51 $4.51 62,490
2022-09-26 $4.44 $4.59 $4.31 $4.48 $4.48 30,650
2022-09-23 $4.85 $4.89 $4.42 $4.53 $4.53 38,078
2022-09-22 $4.79 $5.00 $4.75 $4.94 $4.94 58,841
2022-09-21 $4.97 $5.00 $4.75 $4.85 $4.85 63,726
2022-09-20 $4.91 $4.98 $4.70 $4.92 $4.92 56,821
2022-09-19 $5.00 $5.17 $4.91 $4.97 $4.97 39,318
2022-09-16 $5.17 $5.27 $5.00 $5.05 $5.05 126,895
2022-09-15 $5.47 $5.53 $5.26 $5.28 $5.28 20,000
2022-09-14 $5.60 $5.60 $5.34 $5.41 $5.41 45,530
2022-09-13 $5.74 $5.77 $5.46 $5.52 $5.52 44,879
2022-09-12 $5.61 $5.85 $5.61 $5.75 $5.75 50,157
2022-09-09 $5.57 $5.65 $5.36 $5.65 $5.65 28,062
2022-09-08 $5.59 $5.70 $5.38 $5.45 $5.45 38,677
2022-09-07 $5.44 $5.64 $5.44 $5.60 $5.60 50,861
2022-09-06 $5.51 $5.58 $5.36 $5.44 $5.44 90,349
2022-09-02 $5.68 $5.70 $5.52 $5.61 $5.61 45,556
2022-09-01 $5.50 $5.64 $5.36 $5.61 $5.61 27,449
2022-08-31 $5.59 $5.60 $5.43 $5.44 $5.44 115,223
2022-08-30 $5.69 $5.85 $5.48 $5.50 $5.50 77,973
2022-08-29 $5.91 $6.02 $5.65 $5.69 $5.69 59,384
2022-08-26 $6.21 $6.25 $5.92 $6.00 $6.00 34,211
2022-08-25 $6.06 $6.24 $6.06 $6.15 $6.15 38,242
2022-08-24 $6.00 $6.23 $6.00 $6.11 $6.11 22,548
2022-08-23 $6.11 $6.20 $5.81 $6.01 $6.01 28,854
2022-08-22 $6.26 $6.26 $5.80 $5.97 $5.97 78,258
2022-08-19 $6.41 $6.59 $6.05 $6.23 $6.23 59,169
2022-08-18 $6.26 $6.36 $6.23 $6.35 $6.35 38,454
2022-08-17 $6.40 $6.59 $6.28 $6.37 $6.37 54,181
2022-08-16 $5.96 $6.55 $5.96 $6.46 $6.46 80,125
2022-08-15 $5.90 $6.00 $5.88 $6.00 $6.00 106,683
2022-08-12 $5.67 $5.81 $5.59 $5.80 $5.80 240,464
2022-08-11 $5.57 $5.64 $5.50 $5.53 $5.53 363,237
2022-08-10 $5.55 $5.58 $5.46 $5.49 $5.49 23,615
2022-08-09 $5.43 $5.54 $5.43 $5.45 $5.45 59,124
2022-08-08 $5.36 $5.48 $5.35 $5.40 $5.40 58,699
2022-08-05 $5.37 $5.54 $5.21 $5.31 $5.31 51,536
2022-08-04 $5.22 $5.40 $5.18 $5.37 $5.37 82,423
2022-08-03 $5.22 $5.31 $5.11 $5.17 $5.17 99,445
2022-08-02 $5.16 $5.20 $5.10 $5.17 $5.17 23,754
2022-08-01 $5.12 $5.20 $5.09 $5.20 $5.20 22,429
2022-07-29 $4.87 $5.13 $4.87 $5.07 $5.07 34,406
2022-07-28 $5.16 $5.30 $4.87 $4.96 $4.96 146,980
2022-07-27 $5.30 $5.40 $5.21 $5.30 $5.30 13,149
2022-07-26 $5.36 $5.46 $5.27 $5.30 $5.30 24,133
2022-07-25 $5.56 $5.56 $5.41 $5.43 $5.43 22,755
2022-07-22 $5.30 $5.47 $5.30 $5.47 $5.47 32,009
2022-07-21 $5.71 $5.95 $5.26 $5.33 $5.33 112,415
2022-07-20 $5.17 $5.22 $5.11 $5.19 $5.19 6,179
2022-07-19 $5.19 $5.25 $5.08 $5.12 $5.12 27,619
2022-07-18 $5.06 $5.11 $4.97 $5.01 $5.01 40,549
2022-07-15 $5.02 $5.08 $4.90 $5.01 $5.01 42,943
2022-07-14 $4.89 $5.02 $4.88 $5.00 $5.00 38,219
2022-07-13 $4.99 $5.01 $4.95 $4.99 $4.99 14,566
2022-07-12 $5.12 $5.22 $4.98 $5.02 $5.02 28,203
2022-07-11 $5.38 $5.38 $5.26 $5.27 $5.27 13,592
2022-07-08 $5.29 $5.41 $5.28 $5.30 $5.30 22,163
2022-07-07 $5.34 $5.45 $5.27 $5.40 $5.40 30,309
2022-07-06 $5.47 $5.48 $5.29 $5.29 $5.29 44,399
2022-07-05 $5.29 $5.46 $5.17 $5.39 $5.39 21,762
2022-07-01 $5.58 $5.58 $5.20 $5.48 $5.48 66,978
2022-06-30 $5.44 $5.81 $5.25 $5.65 $5.65 39,222
2022-06-29 $5.46 $5.55 $5.21 $5.49 $5.49 25,833
2022-06-28 $5.45 $5.63 $5.45 $5.52 $5.52 17,435
2022-06-27 $5.27 $5.46 $5.08 $5.39 $5.39 23,363
2022-06-24 $5.02 $5.24 $5.02 $5.14 $5.14 18,390
2022-06-23 $5.17 $5.17 $4.95 $4.99 $4.99 33,339
2022-06-22 $5.15 $5.50 $4.99 $4.99 $4.99 24,868
2022-06-21 $5.30 $5.52 $5.21 $5.35 $5.35 36,534
2022-06-17 $5.24 $5.53 $5.16 $5.19 $5.19 29,174
2022-06-16 $5.33 $5.33 $5.11 $5.17 $5.17 22,095
2022-06-15 $5.30 $5.70 $5.25 $5.46 $5.46 33,126
2022-06-14 $5.25 $5.43 $5.25 $5.29 $5.29 28,559
2022-06-13 $5.36 $5.49 $5.26 $5.26 $5.26 12,076
2022-06-10 $5.71 $5.71 $5.45 $5.46 $5.46 13,925
2022-06-09 $5.83 $5.89 $5.74 $5.78 $5.78 26,744
2022-06-08 $5.55 $5.91 $5.55 $5.91 $5.91 10,179
2022-06-07 $5.67 $5.89 $5.60 $5.60 $5.60 26,932
2022-06-06 $5.80 $5.85 $5.66 $5.78 $5.78 4,520
2022-06-03 $5.93 $5.93 $5.53 $5.64 $5.64 8,913
2022-06-02 $5.48 $5.84 $5.46 $5.67 $5.67 13,738
2022-06-01 $5.49 $5.60 $5.32 $5.58 $5.58 19,855
2022-05-31 $5.33 $5.69 $5.28 $5.56 $5.56 16,022
2022-05-27 $5.10 $5.28 $5.10 $5.24 $5.24 34,582
2022-05-26 $5.20 $5.27 $5.06 $5.13 $5.13 52,315
2022-05-25 $5.21 $5.36 $5.07 $5.17 $5.17 22,206
2022-05-24 $5.31 $5.44 $5.10 $5.10 $5.10 38,226
2022-05-23 $5.35 $5.56 $5.31 $5.41 $5.41 7,588
2022-05-20 $5.93 $6.01 $5.30 $5.32 $5.32 30,598
2022-05-19 $5.37 $5.77 $5.37 $5.55 $5.55 9,136
2022-05-18 $5.37 $5.64 $5.34 $5.45 $5.45 19,988
2022-05-17 $5.52 $5.61 $5.21 $5.53 $5.53 22,322
2022-05-16 $5.68 $6.01 $5.50 $5.50 $5.50 19,251
2022-05-13 $5.38 $5.80 $5.29 $5.66 $5.66 22,735
2022-05-12 $5.60 $5.60 $5.30 $5.41 $5.41 34,679
2022-05-11 $5.72 $5.85 $5.50 $5.71 $5.71 58,472
2022-05-10 $5.89 $6.07 $5.56 $5.78 $5.78 30,000
2022-05-09 $6.14 $6.14 $5.72 $5.87 $5.87 26,596
2022-05-06 $6.29 $6.30 $6.01 $6.01 $6.01 17,623
2022-05-05 $6.04 $6.43 $6.04 $6.24 $6.24 20,173
2022-05-04 $6.19 $6.38 $6.01 $6.35 $6.35 15,594
2022-05-03 $6.28 $6.28 $6.01 $6.01 $6.01 22,187
2022-05-02 $6.35 $6.41 $6.23 $6.30 $6.30 19,001
2022-04-29 $6.40 $6.61 $6.35 $6.44 $6.44 17,798
2022-04-28 $6.51 $6.83 $6.42 $6.50 $6.50 22,902
2022-04-27 $6.45 $6.67 $6.45 $6.53 $6.53 21,720
2022-04-26 $6.46 $6.70 $6.46 $6.51 $6.51 13,927
2022-04-25 $6.39 $6.69 $6.30 $6.46 $6.46 22,490
2022-04-22 $6.53 $6.74 $6.42 $6.44 $6.44 23,878
2022-04-21 $6.60 $6.69 $6.45 $6.53 $6.53 16,510
2022-04-20 $6.56 $6.73 $6.45 $6.58 $6.58 32,670
2022-04-19 $6.63 $6.78 $6.50 $6.51 $6.51 39,229
2022-04-18 $6.47 $6.75 $6.41 $6.51 $6.51 13,979
2022-04-14 $6.55 $6.55 $6.35 $6.45 $6.45 14,344
2022-04-13 $6.44 $6.60 $6.38 $6.49 $6.49 19,384
2022-04-12 $6.33 $6.58 $6.33 $6.52 $6.52 4,907
2022-04-11 $6.28 $6.64 $6.25 $6.39 $6.39 35,565
2022-04-08 $6.45 $6.47 $6.30 $6.40 $6.40 17,580
2022-04-07 $6.98 $6.98 $6.29 $6.50 $6.50 18,094
2022-04-06 $6.29 $6.67 $6.01 $6.67 $6.67 70,806
2022-04-05 $6.29 $6.47 $6.29 $6.35 $6.35 5,341
2022-04-04 $6.64 $6.90 $6.32 $6.38 $6.38 26,806
2022-04-01 $6.76 $7.15 $6.53 $6.56 $6.56 100,097
2022-03-31 $6.59 $6.77 $6.53 $6.70 $6.70 19,443
2022-03-30 $6.42 $6.66 $6.39 $6.53 $6.53 7,894
2022-03-29 $6.49 $6.54 $6.29 $6.42 $6.42 33,321
2022-03-28 $6.40 $6.52 $6.25 $6.44 $6.44 36,116
2022-03-25 $6.39 $6.53 $6.25 $6.41 $6.41 24,064
2022-03-24 $6.36 $6.60 $6.36 $6.44 $6.44 20,850
2022-03-23 $6.30 $6.57 $6.23 $6.37 $6.37 24,474
2022-03-22 $6.37 $6.53 $6.22 $6.40 $6.40 17,482
2022-03-21 $6.26 $6.49 $6.10 $6.30 $6.30 23,329
2022-03-18 $6.49 $6.64 $6.11 $6.17 $6.17 84,962
2022-03-17 $6.53 $6.61 $6.41 $6.54 $6.54 35,282
2022-03-16 $6.47 $6.89 $6.47 $6.65 $6.65 48,108
2022-03-15 $6.00 $6.71 $6.00 $6.41 $6.41 76,314
2022-03-14 $6.12 $6.18 $5.83 $6.08 $6.08 49,671
2022-03-11 $6.06 $6.24 $5.65 $6.11 $6.11 33,241
2022-03-10 $5.98 $6.11 $5.92 $6.09 $6.09 35,645
2022-03-09 $5.74 $6.20 $5.69 $6.05 $6.05 56,279
2022-03-08 $5.96 $5.99 $5.61 $5.61 $5.61 24,394
2022-03-07 $6.04 $6.05 $5.84 $5.88 $5.88 35,355
2022-03-04 $5.90 $6.19 $5.88 $5.99 $5.99 50,639
2022-03-03 $5.94 $6.03 $5.70 $5.88 $5.88 40,280
2022-03-02 $5.64 $5.64 $5.50 $5.61 $5.61 9,954
2022-03-01 $5.73 $5.73 $5.41 $5.50 $5.50 30,510
2022-02-28 $5.40 $5.72 $5.40 $5.69 $5.69 24,913
2022-02-25 $5.03 $5.60 $5.03 $5.46 $5.46 20,595
2022-02-24 $5.04 $5.20 $5.00 $5.18 $5.18 27,546
2022-02-23 $5.41 $5.41 $5.16 $5.16 $5.16 13,714
2022-02-22 $5.50 $5.50 $5.30 $5.35 $5.35 21,453
2022-02-18 $5.57 $5.76 $5.51 $5.54 $5.54 16,280
2022-02-17 $5.64 $5.81 $5.53 $5.53 $5.53 8,137
2022-02-16 $5.60 $5.72 $5.56 $5.63 $5.63 13,816
2022-02-15 $5.64 $5.80 $5.51 $5.61 $5.61 19,051
2022-02-14 $5.70 $5.88 $5.45 $5.56 $5.56 21,585
2022-02-11 $5.82 $5.94 $5.66 $5.76 $5.76 29,087
2022-02-10 $5.85 $5.95 $5.67 $5.78 $5.78 28,279
2022-02-09 $5.70 $5.91 $5.59 $5.84 $5.84 15,770
2022-02-08 $5.70 $5.95 $5.65 $5.83 $5.83 58,902
2022-02-07 $5.57 $5.80 $5.57 $5.74 $5.74 7,938
2022-02-04 $5.55 $5.65 $5.42 $5.61 $5.61 18,039
2022-02-03 $5.60 $5.60 $5.43 $5.51 $5.51 13,470
2022-02-02 $5.52 $5.63 $5.38 $5.63 $5.63 19,325
2022-02-01 $5.44 $5.66 $5.39 $5.55 $5.55 46,000
2022-01-31 $5.23 $5.50 $5.16 $5.50 $5.50 36,272
2022-01-28 $5.13 $5.42 $5.13 $5.20 $5.20 11,951
2022-01-27 $5.27 $5.70 $5.13 $5.18 $5.18 23,496
2022-01-26 $5.48 $5.77 $5.21 $5.21 $5.21 91,799
2022-01-25 $5.52 $5.66 $5.22 $5.40 $5.40 54,017
2022-01-24 $5.66 $5.73 $5.31 $5.60 $5.60 76,686
2022-01-21 $5.59 $5.71 $5.46 $5.66 $5.66 54,357
2022-01-20 $5.66 $5.80 $5.64 $5.65 $5.65 45,267
2022-01-19 $5.64 $5.77 $5.56 $5.69 $5.69 30,482
2022-01-18 $5.65 $5.78 $5.45 $5.65 $5.65 28,969
2022-01-14 $5.59 $5.76 $5.42 $5.73 $5.73 14,170
2022-01-13 $5.55 $5.75 $5.51 $5.62 $5.62 20,388
2022-01-12 $5.52 $5.66 $5.45 $5.55 $5.55 18,298
2022-01-11 $5.42 $5.61 $5.38 $5.52 $5.52 27,024
2022-01-10 $5.67 $5.67 $5.46 $5.46 $5.46 32,053
2022-01-07 $5.75 $5.86 $5.61 $5.65 $5.65 49,792
2022-01-06 $5.91 $6.00 $5.72 $5.80 $5.80 36,782
2022-01-05 $5.78 $6.00 $5.69 $5.88 $5.88 21,670
2022-01-04 $5.79 $5.88 $5.65 $5.74 $5.74 66,102
2022-01-03 $5.64 $5.87 $5.53 $5.76 $5.76 52,810
2021-12-31 $5.40 $5.66 $5.27 $5.58 $5.58 92,224
2021-12-30 $5.20 $5.30 $5.17 $5.22 $5.22 35,665
2021-12-29 $5.22 $5.41 $5.09 $5.21 $5.21 29,695
2021-12-28 $5.32 $5.41 $5.20 $5.24 $5.24 30,222
2021-12-27 $5.25 $5.39 $5.23 $5.26 $5.26 31,313
2021-12-23 $5.32 $5.33 $5.16 $5.27 $5.27 42,657
2021-12-22 $5.19 $5.25 $5.02 $5.20 $5.20 56,535
2021-12-21 $5.03 $5.23 $5.03 $5.06 $5.06 36,686
2021-12-20 $4.97 $5.08 $4.83 $5.03 $5.03 58,866
2021-12-17 $5.01 $5.30 $4.84 $5.05 $5.05 100,606
2021-12-16 $5.34 $5.34 $5.02 $5.05 $5.05 65,823
2021-12-15 $5.32 $5.37 $5.20 $5.28 $5.28 127,440
2021-12-14 $5.36 $5.46 $5.21 $5.28 $5.28 31,300
2021-12-13 $5.14 $5.60 $5.14 $5.43 $5.43 52,040
2021-12-10 $5.60 $5.68 $5.46 $5.61 $5.61 99,892
2021-12-09 $5.68 $5.80 $5.60 $5.60 $5.60 32,808
2021-12-08 $5.74 $5.84 $5.58 $5.69 $5.69 113,257
2021-12-07 $5.67 $5.88 $5.60 $5.69 $5.69 153,008
2021-12-06 $5.55 $5.62 $5.47 $5.59 $5.59 67,766
2021-12-03 $5.43 $5.53 $5.27 $5.48 $5.48 138,932
2021-12-02 $5.36 $5.79 $5.31 $5.46 $5.46 146,884
2021-12-01 $5.38 $5.59 $5.25 $5.31 $5.31 120,797
2021-11-30 $5.50 $5.54 $5.12 $5.33 $5.33 135,673
2021-11-29 $5.58 $5.64 $5.38 $5.50 $5.50 69,186
2021-11-26 $5.57 $5.71 $5.50 $5.58 $5.58 46,766
2021-11-24 $5.71 $5.80 $5.55 $5.71 $5.71 62,286
2021-11-23 $5.78 $5.80 $5.64 $5.70 $5.70 44,354
2021-11-22 $5.85 $5.90 $5.59 $5.77 $5.77 50,038
2021-11-19 $5.81 $5.91 $5.67 $5.81 $5.81 124,253
2021-11-18 $5.85 $5.93 $5.66 $5.81 $5.81 79,760
2021-11-17 $5.75 $5.85 $5.73 $5.81 $5.81 421,361
2021-11-16 $5.87 $5.90 $5.75 $5.80 $5.80 167,407
2021-11-15 $5.96 $6.03 $5.83 $5.88 $5.88 60,290
2021-11-12 $5.89 $5.99 $5.79 $5.91 $5.91 41,629
2021-11-11 $5.96 $5.96 $5.85 $5.91 $5.91 51,090
2021-11-10 $5.97 $6.03 $5.91 $5.96 $5.96 33,928
2021-11-09 $5.98 $6.02 $5.90 $5.96 $5.96 32,401
2021-11-08 $6.10 $6.10 $5.97 $6.03 $6.03 35,381
2021-11-05 $6.07 $6.26 $5.97 $6.03 $6.03 32,589
2021-11-04 $6.40 $6.40 $5.97 $6.08 $6.08 86,418
2021-11-03 $6.05 $6.40 $5.96 $6.34 $6.34 54,271
2021-11-02 $6.25 $6.25 $6.00 $6.09 $6.09 32,244
2021-11-01 $6.07 $6.27 $6.03 $6.27 $6.27 32,880
2021-10-29 $6.03 $6.15 $5.90 $6.02 $6.02 74,854
2021-10-28 $5.98 $6.07 $5.95 $5.97 $5.97 19,660
2021-10-27 $5.98 $6.03 $5.92 $5.98 $5.98 31,605
2021-10-26 $6.00 $6.05 $5.94 $6.03 $6.03 18,454
2021-10-25 $6.01 $6.10 $5.96 $6.04 $6.04 42,659
2021-10-22 $5.99 $6.11 $5.95 $6.04 $6.04 30,572
2021-10-21 $6.05 $6.18 $5.91 $6.01 $6.01 31,525
2021-10-20 $6.26 $6.28 $6.02 $6.06 $6.06 27,415
2021-10-19 $6.25 $6.25 $6.10 $6.24 $6.24 24,950
2021-10-18 $6.33 $6.33 $6.15 $6.28 $6.28 35,447
2021-10-15 $6.29 $6.33 $6.15 $6.31 $6.31 31,540
2021-10-14 $6.29 $6.36 $6.10 $6.24 $6.24 16,263
2021-10-13 $6.06 $6.22 $6.06 $6.20 $6.20 28,969
2021-10-12 $6.34 $6.45 $6.03 $6.18 $6.18 95,656
2021-10-11 $6.54 $6.54 $6.20 $6.27 $6.27 69,788
2021-10-08 $6.76 $6.86 $6.42 $6.49 $6.49 161,761
2021-10-07 $6.65 $6.76 $6.65 $6.76 $6.76 20,732
2021-10-06 $6.90 $6.90 $6.64 $6.71 $6.71 19,270
2021-10-05 $6.74 $6.86 $6.59 $6.86 $6.86 26,773
2021-10-04 $6.82 $6.94 $6.64 $6.74 $6.74 48,352
2021-10-01 $6.84 $6.96 $6.64 $6.75 $6.75 45,225
2021-09-30 $6.68 $7.22 $6.51 $6.78 $6.78 79,289
2021-09-29 $6.66 $6.93 $6.52 $6.63 $6.63 26,682
2021-09-28 $6.75 $6.84 $6.65 $6.67 $6.67 50,088
2021-09-27 $6.76 $6.93 $6.68 $6.71 $6.71 180,341
2021-09-24 $6.71 $6.94 $6.71 $6.80 $6.80 23,675
2021-09-23 $6.99 $6.99 $6.71 $6.73 $6.73 41,441
2021-09-22 $6.77 $7.05 $6.76 $6.99 $6.99 48,225
2021-09-21 $6.65 $6.83 $6.65 $6.76 $6.76 22,156
2021-09-20 $6.70 $6.79 $6.60 $6.64 $6.64 39,914
2021-09-17 $6.79 $6.99 $6.75 $6.99 $6.99 50,601
2021-09-16 $6.69 $6.91 $6.64 $6.84 $6.84 26,115
2021-09-15 $6.96 $6.96 $6.67 $6.70 $6.70 71,984
2021-09-14 $7.00 $7.12 $6.86 $6.94 $6.94 35,166
2021-09-13 $6.79 $7.05 $6.78 $7.00 $7.00 51,677
2021-09-10 $6.87 $6.90 $6.76 $6.77 $6.77 29,587
2021-09-09 $6.85 $6.94 $6.76 $6.80 $6.80 37,269
2021-09-08 $7.08 $7.11 $6.85 $6.91 $6.91 51,565
2021-09-07 $7.11 $7.11 $7.01 $7.05 $7.05 22,004
2021-09-03 $7.21 $7.22 $7.07 $7.15 $7.15 57,070
2021-09-02 $7.15 $7.41 $7.03 $7.20 $7.20 112,893
2021-09-01 $6.92 $7.23 $6.92 $7.15 $7.15 85,275
2021-08-31 $6.95 $7.08 $6.85 $6.91 $6.91 24,177
2021-08-30 $7.07 $7.07 $6.91 $6.92 $6.92 27,855
2021-08-27 $6.95 $7.19 $6.95 $7.06 $7.06 50,494
2021-08-26 $6.80 $6.92 $6.68 $6.92 $6.92 38,770
2021-08-25 $6.60 $6.84 $6.60 $6.79 $6.79 23,358
2021-08-24 $6.68 $6.76 $6.55 $6.62 $6.62 38,921
2021-08-23 $6.50 $6.67 $6.45 $6.61 $6.61 33,859
2021-08-20 $6.36 $6.60 $6.29 $6.50 $6.50 26,981
2021-08-19 $6.59 $6.61 $6.35 $6.39 $6.39 48,734
2021-08-18 $6.68 $6.81 $6.52 $6.71 $6.71 42,771
2021-08-17 $6.75 $6.86 $6.62 $6.66 $6.66 25,948
2021-08-16 $6.93 $7.03 $6.85 $6.85 $6.85 22,846
2021-08-13 $7.12 $7.12 $6.82 $7.04 $7.04 63,177
2021-08-12 $7.29 $7.29 $7.00 $7.17 $7.17 23,961
2021-08-11 $7.19 $7.37 $7.02 $7.32 $7.32 41,179
2021-08-10 $7.15 $7.39 $7.15 $7.19 $7.19 30,796
2021-08-09 $7.12 $7.33 $6.90 $7.11 $7.11 71,527
2021-08-06 $7.33 $7.33 $6.95 $7.16 $7.16 112,395
2021-08-05 $7.34 $7.80 $7.04 $7.31 $7.31 141,196
2021-08-04 $6.86 $7.32 $6.78 $7.22 $7.22 188,590
2021-08-03 $6.91 $6.97 $6.71 $6.88 $6.88 46,329
2021-08-02 $6.98 $7.07 $6.84 $6.86 $6.86 42,549
2021-07-30 $6.70 $7.06 $6.62 $6.98 $6.98 89,715
2021-07-29 $6.80 $6.88 $6.63 $6.76 $6.76 244,870
2021-07-28 $6.67 $6.79 $6.55 $6.75 $6.75 31,047
2021-07-27 $6.81 $6.90 $6.49 $6.61 $6.61 66,352
2021-07-26 $6.69 $7.02 $6.60 $6.89 $6.89 62,971
2021-07-23 $6.62 $6.78 $6.50 $6.68 $6.68 38,030
2021-07-22 $6.58 $6.72 $6.49 $6.62 $6.62 36,243
2021-07-21 $6.59 $6.73 $6.41 $6.58 $6.58 62,486
2021-07-20 $6.27 $6.69 $6.21 $6.52 $6.52 114,259
2021-07-19 $6.95 $6.95 $6.14 $6.20 $6.20 755,598
2021-07-16 $7.20 $7.41 $7.01 $7.03 $7.03 30,486
2021-07-15 $7.39 $7.55 $7.02 $7.13 $7.13 80,716
2021-07-14 $7.75 $7.86 $7.40 $7.48 $7.48 92,943
2021-07-13 $7.70 $7.76 $7.48 $7.71 $7.71 47,123
2021-07-12 $7.59 $7.74 $7.50 $7.74 $7.74 34,294
2021-07-09 $7.52 $7.63 $7.33 $7.60 $7.60 80,058
2021-07-08 $7.15 $7.48 $7.06 $7.40 $7.40 62,137
2021-07-07 $7.58 $7.69 $7.13 $7.27 $7.27 199,667
2021-07-06 $7.84 $7.90 $7.50 $7.65 $7.65 103,682
2021-07-02 $7.81 $8.14 $7.70 $7.90 $7.90 108,851
2021-07-01 $7.86 $7.95 $7.81 $7.81 $7.81 66,706
2021-06-30 $7.85 $8.07 $7.71 $7.90 $7.90 116,427
2021-06-29 $8.11 $8.30 $7.71 $7.77 $7.77 170,717
2021-06-28 $8.80 $8.95 $7.95 $8.12 $8.12 214,029
2021-06-25 $8.90 $8.95 $8.78 $8.81 $8.81 300,905
2021-06-24 $8.89 $9.07 $8.80 $8.90 $8.90 149,735
2021-06-23 $8.90 $9.03 $8.80 $8.95 $8.95 294,409
2021-06-22 $8.50 $8.94 $8.31 $8.90 $8.90 170,841
2021-06-21 $8.24 $8.60 $8.09 $8.43 $8.43 307,178
2021-06-18 $8.17 $8.32 $7.95 $8.15 $8.15 106,732
2021-06-17 $8.12 $8.38 $8.08 $8.25 $8.25 95,542
2021-06-16 $7.88 $8.34 $7.81 $8.12 $8.12 197,107
2021-06-15 $7.84 $7.99 $7.77 $7.89 $7.89 75,608
2021-06-14 $8.03 $8.20 $7.68 $7.80 $7.80 203,300
2021-06-11 $8.15 $8.20 $7.88 $7.99 $7.99 74,079
2021-06-10 $8.14 $8.22 $7.86 $8.10 $8.10 93,305
2021-06-09 $8.27 $8.39 $8.00 $8.05 $8.05 91,790
2021-06-08 $7.83 $8.50 $7.75 $8.26 $8.26 424,092
2021-06-07 $7.37 $7.86 $7.37 $7.74 $7.74 232,190
2021-06-04 $7.36 $7.50 $7.17 $7.42 $7.42 103,219
2021-06-03 $6.96 $7.40 $6.79 $7.31 $7.31 144,792
2021-06-02 $6.80 $7.29 $6.67 $6.96 $6.96 262,828
2021-06-01 $6.99 $7.09 $6.66 $6.74 $6.74 61,707
2021-05-28 $7.05 $7.09 $6.81 $6.89 $6.89 54,042
2021-05-27 $6.97 $7.10 $6.85 $7.02 $7.02 33,329
2021-05-26 $6.82 $7.08 $6.81 $6.86 $6.86 68,823
2021-05-25 $7.12 $7.28 $6.86 $6.89 $6.89 111,435
2021-05-24 $7.29 $7.29 $7.02 $7.10 $7.10 66,909
2021-05-21 $6.84 $7.35 $6.78 $7.29 $7.29 122,029
2021-05-20 $6.72 $6.89 $6.62 $6.80 $6.80 63,459
2021-05-19 $6.73 $6.86 $6.53 $6.74 $6.74 51,277
2021-05-18 $6.87 $7.14 $6.85 $6.89 $6.89 91,858
2021-05-17 $6.93 $7.05 $6.59 $6.84 $6.84 99,568
2021-05-14 $7.23 $7.39 $6.89 $6.90 $6.90 115,289
2021-05-13 $6.97 $7.48 $6.91 $7.11 $7.11 143,226
2021-05-12 $7.29 $7.42 $6.62 $6.87 $6.87 229,527
2021-05-11 $7.18 $7.74 $7.02 $7.41 $7.41 276,425
2021-05-10 $7.20 $7.32 $7.04 $7.21 $7.21 196,279
2021-05-07 $6.29 $7.40 $6.04 $7.17 $7.17 635,653
2021-05-06 $6.12 $6.26 $6.04 $6.24 $6.24 78,296
2021-05-05 $6.26 $6.45 $6.09 $6.12 $6.12 84,925
2021-05-04 $6.50 $6.50 $6.22 $6.28 $6.28 139,777
2021-05-03 $6.18 $6.53 $6.09 $6.50 $6.50 74,369
2021-04-30 $6.33 $6.42 $6.09 $6.11 $6.11 119,136
2021-04-29 $6.04 $6.40 $6.00 $6.37 $6.37 67,950
2021-04-28 $6.00 $6.08 $5.92 $6.04 $6.04 25,472
2021-04-27 $6.00 $6.13 $5.91 $6.02 $6.02 71,167
2021-04-26 $5.97 $6.13 $5.93 $5.95 $5.95 44,505
2021-04-23 $5.97 $6.06 $5.87 $5.99 $5.99 58,928
2021-04-22 $5.94 $6.14 $5.91 $5.95 $5.95 81,589
2021-04-21 $5.92 $6.07 $5.84 $5.95 $5.95 138,316
2021-04-20 $6.14 $6.21 $5.87 $5.94 $5.94 115,140
2021-04-19 $6.17 $6.30 $5.92 $6.18 $6.18 156,508
2021-04-16 $6.11 $6.27 $6.06 $6.15 $6.15 192,823
2021-04-15 $6.16 $6.16 $5.88 $6.10 $6.10 95,560
2021-04-14 $6.10 $6.25 $6.08 $6.10 $6.10 60,397
2021-04-13 $6.12 $6.15 $5.97 $6.11 $6.11 126,682
2021-04-12 $5.97 $6.14 $5.97 $6.10 $6.10 56,878
2021-04-09 $6.05 $6.16 $5.95 $5.96 $5.96 125,921
2021-04-08 $6.11 $6.29 $6.06 $6.09 $6.09 47,064
2021-04-07 $6.12 $6.30 $6.01 $6.08 $6.08 165,653
2021-04-06 $6.23 $6.31 $6.10 $6.13 $6.13 108,625
2021-04-05 $5.80 $6.36 $5.80 $6.18 $6.18 167,979
2021-04-01 $5.91 $6.43 $5.86 $6.33 $6.33 432,130
2021-03-31 $5.58 $6.05 $5.56 $5.91 $5.91 485,712
2021-03-30 $5.82 $6.07 $5.82 $5.92 $5.92 95,538
2021-03-29 $6.01 $6.19 $5.90 $5.95 $5.95 149,195
2021-03-26 $6.20 $6.23 $6.01 $6.05 $6.05 115,272
2021-03-25 $6.11 $6.17 $5.95 $6.16 $6.16 103,977
2021-03-24 $6.23 $6.37 $6.10 $6.16 $6.16 132,035
2021-03-23 $6.08 $6.24 $6.03 $6.13 $6.13 157,200
2021-03-22 $6.03 $6.32 $5.86 $6.09 $6.09 182,365
2021-03-19 $6.53 $6.55 $6.04 $6.05 $6.05 269,708
2021-03-18 $6.77 $6.77 $6.33 $6.51 $6.51 306,618
2021-03-17 $6.63 $6.85 $6.57 $6.76 $6.76 228,096
2021-03-16 $6.68 $6.88 $6.53 $6.72 $6.72 262,875
2021-03-15 $5.78 $6.95 $5.78 $6.82 $6.82 572,928
2021-03-12 $5.74 $6.20 $5.57 $5.80 $5.80 902,669
2021-03-11 $5.70 $5.89 $5.55 $5.69 $5.69 363,561
2021-03-10 $5.55 $5.71 $5.35 $5.60 $5.60 257,472
2021-03-09 $5.60 $5.68 $5.43 $5.48 $5.48 232,143
2021-03-08 $5.66 $5.91 $5.50 $5.67 $5.67 117,313
2021-03-05 $5.85 $5.88 $5.52 $5.66 $5.66 145,065
2021-03-04 $5.73 $5.76 $5.25 $5.75 $5.75 199,232
2021-03-03 $5.48 $5.92 $5.48 $5.73 $5.73 155,289
2021-03-02 $5.25 $5.63 $5.19 $5.63 $5.63 184,649
2021-03-01 $5.10 $5.33 $5.00 $5.28 $5.28 117,415
2021-02-26 $5.10 $5.19 $4.92 $4.99 $4.99 153,220
2021-02-25 $5.24 $5.27 $4.91 $5.04 $5.04 206,944
2021-02-24 $5.02 $5.24 $4.93 $5.19 $5.19 77,051
2021-02-23 $5.27 $5.27 $4.80 $4.90 $4.90 148,060
2021-02-22 $5.13 $5.48 $5.09 $5.31 $5.31 183,208
2021-02-19 $4.78 $5.17 $4.78 $5.11 $5.11 309,339
2021-02-18 $4.78 $4.84 $4.66 $4.80 $4.80 89,393
2021-02-17 $4.75 $4.89 $4.62 $4.73 $4.73 97,191
2021-02-16 $5.00 $5.00 $4.63 $4.74 $4.74 194,305
2021-02-12 $5.01 $5.06 $4.76 $5.00 $5.00 345,406
2021-02-11 $5.10 $5.12 $4.95 $4.98 $4.98 124,189
2021-02-10 $5.33 $5.47 $5.05 $5.11 $5.11 190,790
2021-02-09 $5.57 $5.67 $5.28 $5.34 $5.34 114,749
2021-02-08 $5.26 $5.54 $5.18 $5.50 $5.50 116,666
2021-02-05 $5.36 $5.43 $5.17 $5.18 $5.18 50,130
2021-02-04 $5.34 $5.73 $5.25 $5.30 $5.30 171,638
2021-02-03 $5.14 $5.54 $5.14 $5.39 $5.39 107,123
2021-02-02 $5.54 $5.58 $5.10 $5.14 $5.14 129,174
2021-02-01 $5.79 $5.95 $5.35 $5.43 $5.43 173,172
2021-01-29 $5.05 $5.87 $4.81 $5.39 $5.39 546,605
2021-01-28 $4.81 $5.18 $4.80 $4.88 $4.88 156,904
2021-01-27 $4.74 $5.00 $4.70 $4.82 $4.82 141,286
2021-01-26 $4.79 $4.98 $4.72 $4.85 $4.85 85,970
2021-01-25 $5.00 $5.11 $4.75 $4.79 $4.79 83,412
2021-01-22 $4.87 $5.03 $4.81 $4.97 $4.97 42,238
2021-01-21 $4.70 $4.96 $4.58 $4.90 $4.90 47,876
2021-01-20 $4.72 $4.90 $4.53 $4.67 $4.67 59,442
2021-01-19 $4.90 $4.97 $4.69 $4.75 $4.75 47,751
2021-01-15 $4.95 $5.03 $4.82 $4.90 $4.90 46,797
2021-01-14 $4.99 $5.18 $4.95 $5.04 $5.04 102,749
2021-01-13 $4.80 $5.00 $4.80 $4.98 $4.98 43,123
2021-01-12 $4.70 $4.93 $4.66 $4.86 $4.86 59,159
2021-01-11 $4.82 $4.90 $4.60 $4.73 $4.73 44,550
2021-01-08 $4.81 $4.87 $4.52 $4.87 $4.87 92,172
2021-01-07 $4.94 $5.00 $4.79 $4.84 $4.84 33,516
2021-01-06 $4.75 $5.08 $4.65 $4.88 $4.88 113,574
2021-01-05 $4.33 $4.75 $4.33 $4.75 $4.75 72,236
2021-01-04 $4.43 $4.51 $4.25 $4.35 $4.35 92,022
2020-12-31 $4.36 $4.67 $4.36 $4.40 $4.40 97,981
2020-12-30 $4.37 $4.44 $4.33 $4.38 $4.38 60,274
2020-12-29 $4.47 $4.58 $4.30 $4.41 $4.41 56,057
2020-12-28 $4.34 $4.58 $4.10 $4.47 $4.47 140,271
2020-12-24 $4.34 $4.43 $4.31 $4.33 $4.33 19,566
2020-12-23 $4.47 $4.56 $4.33 $4.33 $4.33 72,453
2020-12-22 $4.74 $4.77 $4.49 $4.49 $4.49 64,549
2020-12-21 $4.91 $4.93 $4.49 $4.77 $4.77 184,312
2020-12-18 $4.86 $5.10 $4.74 $4.97 $4.97 185,462
2020-12-17 $4.97 $5.09 $4.64 $5.06 $5.06 80,112
2020-12-16 $4.96 $5.09 $4.82 $4.98 $4.98 51,234
2020-12-15 $4.96 $5.02 $4.81 $4.98 $4.98 49,494
2020-12-14 $5.24 $5.30 $4.84 $4.91 $4.91 147,525
2020-12-11 $5.32 $5.41 $5.20 $5.22 $5.22 55,431
2020-12-10 $5.30 $5.41 $5.23 $5.35 $5.35 79,490
2020-12-09 $5.26 $5.43 $5.23 $5.32 $5.32 173,386
2020-12-08 $5.21 $5.34 $5.15 $5.27 $5.27 146,339
2020-12-07 $5.29 $5.35 $5.10 $5.23 $5.23 104,440
2020-12-04 $5.17 $5.30 $5.07 $5.29 $5.29 242,521
2020-12-03 $4.79 $5.15 $4.78 $5.10 $5.10 255,496
2020-12-02 $4.64 $4.78 $4.50 $4.78 $4.78 94,134
2020-12-01 $4.74 $4.74 $4.62 $4.70 $4.70 137,579
2020-11-30 $4.63 $4.73 $4.41 $4.72 $4.72 156,131
2020-11-27 $4.66 $4.74 $4.59 $4.70 $4.70 52,744
2020-11-25 $4.33 $4.68 $4.25 $4.66 $4.66 133,253
2020-11-24 $4.00 $4.42 $4.00 $4.33 $4.33 104,855
2020-11-23 $4.08 $4.15 $3.97 $3.99 $3.99 101,262
2020-11-20 $4.09 $4.09 $3.94 $4.03 $4.03 77,122
2020-11-19 $4.15 $4.24 $4.01 $4.12 $4.12 51,947
2020-11-18 $3.92 $4.16 $3.87 $4.12 $4.12 94,346
2020-11-17 $3.84 $3.97 $3.79 $3.95 $3.95 68,434
2020-11-16 $3.71 $3.94 $3.68 $3.84 $3.84 182,453
2020-11-13 $3.78 $3.83 $3.56 $3.59 $3.59 312,958
2020-11-12 $4.04 $4.04 $3.58 $3.77 $3.77 237,185
2020-11-11 $4.01 $4.49 $3.98 $4.04 $4.04 267,159
2020-11-10 $3.83 $4.08 $3.73 $4.06 $4.06 317,592
2020-11-09 $3.89 $3.95 $3.62 $3.83 $3.83 204,957
2020-11-06 $3.78 $3.89 $3.42 $3.47 $3.47 323,449
2020-11-05 $3.54 $3.88 $3.54 $3.82 $3.82 154,613
2020-11-04 $3.36 $3.61 $3.30 $3.47 $3.47 288,132
2020-11-03 $3.48 $3.50 $3.30 $3.35 $3.35 115,651
2020-11-02 $3.55 $3.55 $3.40 $3.43 $3.43 173,533
2020-10-30 $3.63 $3.66 $3.51 $3.56 $3.56 105,460
2020-10-29 $3.69 $3.84 $3.65 $3.68 $3.68 53,831
2020-10-28 $3.64 $3.75 $3.51 $3.70 $3.70 95,332
2020-10-27 $3.81 $3.85 $3.61 $3.71 $3.71 87,329
2020-10-26 $3.89 $3.97 $3.66 $3.82 $3.82 118,407
2020-10-23 $3.95 $3.95 $3.82 $3.91 $3.91 40,797
2020-10-22 $3.94 $4.04 $3.89 $3.95 $3.95 60,239
2020-10-21 $3.90 $3.94 $3.87 $3.90 $3.90 128,518
2020-10-20 $3.87 $4.08 $3.86 $3.91 $3.91 97,493
2020-10-19 $3.98 $3.99 $3.83 $3.86 $3.86 68,725
2020-10-16 $4.15 $4.23 $3.92 $3.96 $3.96 55,217
2020-10-15 $4.06 $4.20 $3.93 $4.12 $4.12 102,645
2020-10-14 $3.98 $4.16 $3.83 $4.06 $4.06 122,174
2020-10-13 $3.98 $4.01 $3.81 $3.95 $3.95 70,297
2020-10-12 $4.15 $4.20 $3.83 $4.02 $4.02 112,699
2020-10-09 $3.76 $4.27 $3.69 $4.18 $4.18 282,022
2020-10-08 $3.72 $3.74 $3.68 $3.72 $3.72 67,918
2020-10-07 $3.71 $3.76 $3.66 $3.71 $3.71 190,817
2020-10-06 $3.80 $3.80 $3.66 $3.70 $3.70 143,531
2020-10-05 $3.84 $3.87 $3.64 $3.75 $3.75 173,831
2020-10-02 $3.60 $3.82 $3.50 $3.82 $3.82 139,708
2020-10-01 $3.84 $3.85 $3.65 $3.67 $3.67 109,695
2020-09-30 $3.79 $3.92 $3.72 $3.79 $3.79 99,722
2020-09-29 $3.79 $3.84 $3.62 $3.79 $3.79 136,388
2020-09-28 $3.67 $3.91 $3.65 $3.81 $3.81 105,990
2020-09-25 $3.77 $3.82 $3.61 $3.63 $3.63 173,504
2020-09-24 $3.91 $3.96 $3.72 $3.79 $3.79 131,632
2020-09-23 $4.02 $4.09 $3.91 $3.93 $3.93 107,238
2020-09-22 $4.00 $4.04 $3.92 $4.03 $4.03 261,886
2020-09-21 $4.01 $4.11 $3.90 $3.97 $3.97 254,385
2020-09-18 $4.08 $4.30 $3.99 $4.28 $4.28 292,999
2020-09-17 $4.20 $4.24 $4.02 $4.11 $4.11 148,237
2020-09-16 $4.24 $4.36 $4.06 $4.27 $4.27 279,908
2020-09-15 $3.99 $4.37 $3.99 $4.26 $4.26 219,947
2020-09-14 $3.96 $4.01 $3.83 $3.97 $3.97 106,962
2020-09-11 $4.16 $4.23 $3.88 $3.93 $3.93 162,629
2020-09-10 $3.94 $4.18 $3.94 $4.13 $4.13 173,992
2020-09-09 $3.92 $4.05 $3.83 $3.95 $3.95 152,405
2020-09-08 $4.05 $4.14 $3.91 $3.91 $3.91 284,337
2020-09-04 $4.23 $4.28 $3.97 $4.06 $4.06 398,823
2020-09-03 $4.43 $4.63 $4.15 $4.17 $4.17 288,724
2020-09-02 $4.32 $4.50 $4.27 $4.41 $4.41 220,405
2020-09-01 $4.28 $4.51 $4.18 $4.35 $4.35 374,507
2020-08-31 $4.22 $4.58 $4.05 $4.28 $4.28 400,001
2020-08-28 $4.15 $4.34 $4.15 $4.17 $4.17 262,306
2020-08-27 $4.17 $4.48 $4.11 $4.11 $4.11 215,427
2020-08-26 $4.65 $4.65 $4.22 $4.24 $4.24 367,276
2020-08-25 $4.86 $5.04 $4.47 $4.64 $4.64 326,723
2020-08-24 $4.70 $4.98 $4.57 $4.94 $4.94 243,681
2020-08-21 $4.66 $4.73 $4.45 $4.70 $4.70 248,184
2020-08-20 $4.41 $4.74 $4.40 $4.71 $4.71 249,169
2020-08-19 $4.37 $4.51 $4.18 $4.48 $4.48 396,386
2020-08-18 $4.37 $4.38 $4.14 $4.36 $4.36 282,344
2020-08-17 $4.23 $4.38 $4.16 $4.32 $4.32 354,758
2020-08-14 $4.13 $4.27 $4.05 $4.24 $4.24 390,908
2020-08-13 $4.00 $4.25 $3.98 $4.23 $4.23 153,962
2020-08-12 $4.33 $4.38 $3.89 $4.05 $4.05 199,327
2020-08-11 $4.23 $4.36 $3.94 $4.20 $4.20 412,778
2020-08-10 $3.80 $4.22 $3.80 $4.18 $4.18 576,045
2020-08-07 $3.91 $4.00 $3.65 $3.76 $3.76 443,975
2020-08-06 $3.27 $4.46 $3.20 $3.94 $3.94 2,168,232
2020-08-05 $3.34 $3.37 $3.16 $3.17 $3.17 323,714
2020-08-04 $3.41 $3.51 $3.28 $3.32 $3.32 385,653
2020-08-03 $3.51 $3.65 $3.18 $3.43 $3.43 587,697
2020-07-31 $3.62 $3.62 $3.41 $3.50 $3.50 795,806
2020-07-30 $3.04 $3.71 $3.02 $3.66 $3.66 930,852
2020-07-29 $2.74 $3.16 $2.74 $3.07 $3.07 507,870
2020-07-28 $2.71 $2.79 $2.68 $2.73 $2.73 125,460
2020-07-27 $2.79 $2.79 $2.66 $2.71 $2.71 240,247
2020-07-24 $2.44 $2.79 $2.41 $2.76 $2.76 445,667
2020-07-23 $2.64 $2.65 $2.41 $2.47 $2.47 725,915
2020-07-22 $2.47 $2.65 $2.38 $2.60 $2.60 487,689
2020-07-21 $2.31 $2.54 $2.30 $2.41 $2.41 461,470
2020-07-20 $2.22 $2.27 $2.16 $2.18 $2.18 138,893
2020-07-17 $2.19 $2.26 $2.16 $2.24 $2.24 116,300
2020-07-16 $2.23 $2.24 $2.13 $2.18 $2.18 110,400
2020-07-15 $2.16 $2.27 $2.13 $2.23 $2.23 354,400
2020-07-14 $2.08 $2.12 $2.02 $2.09 $2.09 246,000
2020-07-13 $2.15 $2.17 $2.06 $2.08 $2.08 291,800
2020-07-10 $2.08 $2.16 $2.04 $2.12 $2.12 194,400
2020-07-09 $2.14 $2.14 $2.04 $2.08 $2.08 415,700
2020-07-08 $2.16 $2.18 $2.12 $2.14 $2.14 201,900
2020-07-07 $2.20 $2.20 $2.11 $2.15 $2.15 221,500
2020-07-06 $2.25 $2.30 $2.19 $2.20 $2.20 230,500
2020-07-02 $2.20 $2.31 $2.16 $2.20 $2.20 319,400
2020-07-01 $2.29 $2.39 $2.14 $2.14 $2.14 231,200
2020-06-30 $2.36 $2.40 $2.26 $2.28 $2.28 201,800
2020-06-29 $2.17 $2.42 $2.15 $2.36 $2.36 656,200
2020-06-26 $2.16 $2.19 $2.00 $2.15 $2.15 2,777,134
2020-06-25 $2.18 $2.21 $2.00 $2.18 $2.18 914,914
2020-06-24 $2.14 $2.24 $2.06 $2.21 $2.21 869,056
2020-06-23 $2.39 $2.40 $2.12 $2.16 $2.16 1,124,809
2020-06-22 $2.37 $2.42 $2.27 $2.35 $2.35 439,465
2020-06-19 $2.41 $2.47 $2.31 $2.38 $2.38 807,779
2020-06-18 $2.40 $2.43 $2.32 $2.40 $2.40 343,570
2020-06-17 $2.51 $2.55 $2.40 $2.42 $2.42 270,677
2020-06-16 $2.62 $2.74 $2.41 $2.50 $2.50 718,898
2020-06-15 $2.53 $2.65 $2.41 $2.57 $2.57 591,971
2020-06-12 $2.77 $2.77 $2.51 $2.62 $2.62 351,879
2020-06-11 $2.48 $2.72 $2.28 $2.44 $2.44 912,729
2020-06-10 $2.99 $2.99 $2.75 $2.76 $2.76 542,831
2020-06-09 $2.93 $3.14 $2.81 $3.04 $3.04 957,497
2020-06-08 $3.00 $3.26 $2.97 $3.14 $3.14 955,563
2020-06-05 $3.12 $3.14 $2.85 $2.89 $2.89 1,148,624
2020-06-04 $2.55 $2.89 $2.51 $2.85 $2.85 2,057,384
2020-06-03 $2.26 $2.45 $2.26 $2.28 $2.28 820,019
2020-06-02 $2.06 $2.27 $2.06 $2.21 $2.21 401,897
2020-06-01 $2.10 $2.15 $2.06 $2.07 $2.07 300,068
2020-05-29 $2.10 $2.18 $2.05 $2.10 $2.10 404,947
2020-05-28 $2.27 $2.45 $2.06 $2.12 $2.12 876,805
2020-05-27 $1.80 $2.35 $1.79 $2.30 $2.30 1,532,326
2020-05-26 $1.95 $1.96 $1.78 $1.78 $1.78 653,528
2020-05-22 $2.00 $2.00 $1.80 $1.82 $1.82 746,007
2020-05-21 $2.03 $2.04 $1.96 $1.98 $1.98 407,889
2020-05-20 $2.09 $2.13 $2.02 $2.04 $2.04 395,838
2020-05-19 $2.29 $2.32 $2.06 $2.10 $2.10 534,031
2020-05-18 $2.20 $2.25 $2.10 $2.24 $2.24 322,314
2020-05-15 $2.21 $2.21 $2.02 $2.05 $2.05 412,159
2020-05-14 $2.20 $2.34 $2.10 $2.21 $2.21 343,985
2020-05-13 $2.75 $2.79 $2.21 $2.25 $2.25 673,655
2020-05-12 $3.02 $3.11 $2.91 $2.95 $2.95 316,537
2020-05-11 $2.93 $3.13 $2.84 $2.99 $2.99 318,857
2020-05-08 $2.97 $2.99 $2.84 $2.99 $2.99 269,766
2020-05-07 $2.72 $2.93 $2.70 $2.89 $2.89 232,516
2020-05-06 $2.90 $2.90 $2.69 $2.69 $2.69 186,318
2020-05-05 $3.10 $3.11 $2.84 $2.89 $2.89 323,770
2020-05-04 $3.13 $3.14 $2.94 $2.99 $2.99 181,866
2020-05-01 $3.28 $3.36 $3.10 $3.15 $3.15 177,762
2020-04-30 $3.51 $3.60 $3.30 $3.45 $3.45 368,324
2020-04-29 $3.15 $3.60 $3.15 $3.47 $3.47 1,073,110
2020-04-28 $3.10 $3.13 $3.00 $3.06 $3.06 234,597
2020-04-27 $3.16 $3.23 $3.03 $3.05 $3.05 190,040
2020-04-24 $3.17 $3.19 $3.01 $3.01 $3.01 176,284
2020-04-23 $3.36 $3.36 $3.14 $3.17 $3.17 123,348
2020-04-22 $3.36 $3.46 $3.29 $3.33 $3.33 136,395
2020-04-21 $3.39 $3.44 $3.23 $3.30 $3.30 116,055
2020-04-20 $3.63 $3.74 $3.39 $3.47 $3.47 147,404
2020-04-17 $3.48 $3.67 $3.45 $3.60 $3.60 117,474
2020-04-16 $3.45 $3.45 $3.27 $3.36 $3.36 131,744
2020-04-15 $3.44 $3.48 $3.34 $3.42 $3.42 110,146
2020-04-14 $3.66 $3.72 $3.37 $3.63 $3.63 174,551
2020-04-13 $3.72 $3.72 $3.43 $3.53 $3.53 88,586
2020-04-09 $3.69 $3.95 $3.47 $3.70 $3.70 205,097
2020-04-08 $3.48 $3.64 $3.30 $3.61 $3.61 145,156
2020-04-07 $3.29 $3.55 $3.28 $3.46 $3.46 354,525
2020-04-06 $3.11 $3.35 $3.06 $3.23 $3.23 252,639
2020-04-03 $2.97 $3.09 $2.74 $3.05 $3.05 331,087
2020-04-02 $3.03 $3.03 $2.80 $3.01 $3.01 181,411
2020-04-01 $2.92 $3.05 $2.69 $3.04 $3.04 453,023
2020-03-31 $3.00 $3.09 $2.76 $3.09 $3.09 374,787
2020-03-30 $2.98 $3.09 $2.75 $2.99 $2.99 375,612
2020-03-27 $3.16 $3.16 $2.81 $3.06 $3.06 575,043
2020-03-26 $3.05 $3.34 $2.96 $3.29 $3.29 399,026
2020-03-25 $2.42 $3.02 $2.41 $3.00 $3.00 604,292
2020-03-24 $2.11 $2.54 $2.08 $2.35 $2.35 551,229
2020-03-23 $2.07 $2.19 $2.00 $2.01 $2.01 237,404
2020-03-20 $2.25 $2.34 $2.00 $2.08 $2.08 377,584
2020-03-19 $1.84 $2.24 $1.71 $2.24 $2.24 437,880
2020-03-18 $2.25 $2.29 $1.50 $1.84 $1.84 399,035
2020-03-17 $2.61 $2.65 $2.21 $2.37 $2.37 230,920
2020-03-16 $2.69 $2.93 $2.58 $2.62 $2.62 527,347
2020-03-13 $3.26 $3.26 $2.90 $2.98 $2.98 383,010
2020-03-12 $3.50 $3.54 $3.09 $3.10 $3.10 349,180
2020-03-11 $3.76 $3.78 $3.58 $3.71 $3.71 263,509
2020-03-10 $3.99 $4.00 $3.77 $3.87 $3.87 368,193
2020-03-09 $4.00 $4.03 $3.72 $3.83 $3.83 363,841
2020-03-06 $4.16 $4.26 $4.00 $4.10 $4.10 260,869
2020-03-05 $4.73 $4.73 $4.22 $4.27 $4.27 265,701
2020-03-04 $5.08 $5.08 $4.76 $4.81 $4.81 305,279
2020-03-03 $5.03 $5.15 $4.87 $4.96 $4.96 535,349
2020-03-02 $5.02 $5.08 $4.82 $4.99 $4.99 510,495
2020-02-28 $4.71 $5.10 $4.70 $5.00 $5.00 359,280
2020-02-27 $5.40 $5.40 $4.93 $4.94 $4.94 648,724
2020-02-26 $5.54 $6.00 $5.43 $5.51 $5.51 613,855
2020-02-25 $5.66 $5.73 $5.36 $5.43 $5.43 308,391
2020-02-24 $5.65 $5.80 $5.56 $5.70 $5.70 187,815
2020-02-21 $5.51 $6.00 $5.43 $5.81 $5.81 340,052
2020-02-20 $4.99 $5.70 $4.99 $5.60 $5.60 749,136
2020-02-19 $5.01 $5.07 $4.94 $5.00 $5.00 185,305
2020-02-18 $5.04 $5.08 $4.96 $5.00 $5.00 258,594
2020-02-14 $5.00 $5.17 $4.92 $5.06 $5.06 183,598
2020-02-13 $4.90 $5.04 $4.76 $5.01 $5.01 71,336
2020-02-12 $4.90 $5.01 $4.83 $4.96 $4.96 224,909
2020-02-11 $4.83 $4.90 $4.66 $4.89 $4.89 208,309
2020-02-10 $4.86 $4.90 $4.69 $4.80 $4.80 162,688
2020-02-07 $4.93 $4.98 $4.86 $4.86 $4.86 181,883
2020-02-06 $4.94 $5.09 $4.90 $4.97 $4.97 479,654
2020-02-05 $4.72 $5.00 $4.72 $4.91 $4.91 326,735
2020-02-04 $4.44 $4.74 $4.40 $4.66 $4.66 245,706
2020-02-03 $4.31 $4.44 $4.28 $4.40 $4.40 370,179
2020-01-31 $4.21 $4.34 $4.19 $4.31 $4.31 234,137
2020-01-30 $4.27 $4.29 $4.19 $4.23 $4.23 169,703
2020-01-29 $4.10 $4.31 $4.07 $4.29 $4.29 288,446
2020-01-28 $4.06 $4.15 $3.99 $4.12 $4.12 181,047
2020-01-27 $4.10 $4.13 $3.93 $4.03 $4.03 185,199
2020-01-24 $4.04 $4.19 $4.01 $4.17 $4.17 137,139
2020-01-23 $4.06 $4.13 $3.87 $4.08 $4.08 391,934
2020-01-22 $4.31 $4.31 $4.00 $4.03 $4.03 920,968
2020-01-21 $4.16 $4.33 $4.13 $4.29 $4.29 127,378
2020-01-17 $4.26 $4.26 $4.15 $4.18 $4.18 109,994
2020-01-16 $4.19 $4.28 $4.16 $4.22 $4.22 251,263
2020-01-15 $4.14 $4.25 $4.09 $4.13 $4.13 252,579
2020-01-14 $4.12 $4.29 $4.12 $4.18 $4.18 184,269
2020-01-13 $4.33 $4.41 $4.12 $4.15 $4.15 241,932
2020-01-10 $4.32 $4.40 $4.22 $4.33 $4.33 248,047
2020-01-09 $4.31 $4.44 $4.30 $4.33 $4.33 112,888
2020-01-08 $4.30 $4.40 $4.19 $4.31 $4.31 153,310
2020-01-07 $4.37 $4.43 $4.24 $4.30 $4.30 169,445
2020-01-06 $4.35 $4.43 $4.25 $4.35 $4.35 99,460
2020-01-03 $4.18 $4.36 $4.18 $4.32 $4.32 131,949
2020-01-02 $4.27 $4.32 $4.15 $4.24 $4.24 284,914
2019-12-31 $4.24 $4.29 $4.16 $4.22 $4.22 335,849
2019-12-30 $4.20 $4.29 $4.20 $4.23 $4.23 201,588
2019-12-27 $4.33 $4.38 $4.20 $4.24 $4.24 322,038
2019-12-26 $4.31 $4.39 $4.30 $4.34 $4.34 92,759
2019-12-24 $4.33 $4.35 $4.27 $4.33 $4.33 83,810
2019-12-23 $4.24 $4.34 $4.17 $4.31 $4.31 155,134
2019-12-20 $4.21 $4.33 $4.17 $4.25 $4.25 196,573
2019-12-19 $4.12 $4.25 $4.05 $4.21 $4.21 159,755
2019-12-18 $4.01 $4.24 $4.01 $4.12 $4.12 255,101
2019-12-17 $3.97 $4.03 $3.94 $3.96 $3.96 277,843
2019-12-16 $4.11 $4.19 $3.97 $3.97 $3.97 395,235
2019-12-13 $4.17 $4.19 $4.03 $4.08 $4.08 319,188
2019-12-12 $4.28 $4.44 $4.12 $4.18 $4.18 329,562
2019-12-11 $3.93 $4.33 $3.93 $4.21 $4.21 790,925
2019-12-10 $4.40 $4.58 $4.37 $4.50 $4.50 331,883
2019-12-09 $4.34 $4.48 $4.30 $4.41 $4.41 147,362
2019-12-06 $4.45 $4.54 $4.28 $4.32 $4.32 280,055
2019-12-05 $4.47 $4.55 $4.38 $4.42 $4.42 131,018
2019-12-04 $4.61 $4.67 $4.50 $4.52 $4.52 136,037
2019-12-03 $4.75 $4.92 $4.60 $4.64 $4.64 321,521
2019-12-02 $5.00 $5.05 $4.73 $4.78 $4.78 186,822
2019-11-29 $4.94 $5.15 $4.92 $5.06 $5.06 89,259
2019-11-27 $4.88 $5.05 $4.76 $4.95 $4.95 209,289
2019-11-26 $4.94 $5.08 $4.87 $4.91 $4.91 332,828
2019-11-25 $4.80 $5.03 $4.79 $4.95 $4.95 231,907
2019-11-22 $4.68 $5.02 $4.68 $4.79 $4.79 312,838
2019-11-21 $4.50 $4.72 $4.42 $4.67 $4.67 456,531
2019-11-20 $4.39 $4.51 $4.36 $4.40 $4.40 131,918
2019-11-19 $4.55 $4.55 $4.37 $4.40 $4.40 154,409
2019-11-18 $4.58 $4.69 $4.42 $4.46 $4.46 76,134
2019-11-15 $4.76 $4.76 $4.56 $4.59 $4.59 162,584
2019-11-14 $4.77 $4.82 $4.69 $4.71 $4.71 104,956
2019-11-13 $4.90 $4.90 $4.76 $4.77 $4.77 121,325
2019-11-12 $4.97 $5.00 $4.84 $4.93 $4.93 240,792
2019-11-11 $4.96 $5.03 $4.90 $4.96 $4.96 206,167
2019-11-08 $5.00 $5.04 $4.92 $4.93 $4.93 217,182
2019-11-07 $4.99 $5.09 $4.86 $5.05 $5.05 531,856
2019-11-06 $5.10 $5.12 $4.96 $4.99 $4.99 279,370
2019-11-05 $5.30 $5.30 $4.35 $5.05 $5.05 1,081,963
2019-11-04 $4.56 $4.93 $4.43 $4.88 $4.88 380,626
2019-11-01 $4.29 $4.54 $4.29 $4.53 $4.53 112,623
2019-10-31 $4.29 $4.34 $4.14 $4.25 $4.25 112,582
2019-10-30 $4.25 $4.31 $4.13 $4.31 $4.31 130,360
2019-10-29 $4.12 $4.30 $4.12 $4.25 $4.25 123,153
2019-10-28 $4.11 $4.24 $4.08 $4.12 $4.12 173,787
2019-10-25 $3.89 $4.13 $3.86 $4.10 $4.10 144,176
2019-10-24 $4.12 $4.16 $3.85 $3.86 $3.86 253,479
2019-10-23 $4.00 $4.13 $4.00 $4.12 $4.12 74,178
2019-10-22 $4.01 $4.25 $3.89 $4.03 $4.03 187,650
2019-10-21 $4.08 $4.20 $3.97 $4.01 $4.01 120,254
2019-10-18 $3.99 $4.09 $3.99 $4.06 $4.06 71,057
2019-10-17 $3.94 $4.08 $3.88 $4.04 $4.04 163,924
2019-10-16 $3.80 $3.89 $3.78 $3.80 $3.80 189,850
2019-10-15 $3.88 $4.00 $3.75 $3.81 $3.81 369,166
2019-10-14 $3.95 $3.96 $3.86 $3.91 $3.91 145,519
2019-10-11 $3.91 $4.12 $3.88 $3.94 $3.94 389,376
2019-10-10 $3.84 $3.93 $3.69 $3.87 $3.87 204,362
2019-10-09 $3.95 $3.96 $3.79 $3.86 $3.86 183,930
2019-10-08 $4.16 $4.21 $3.80 $3.89 $3.89 224,848
2019-10-07 $4.17 $4.30 $4.10 $4.18 $4.18 140,545
2019-10-04 $4.14 $4.22 $4.07 $4.21 $4.21 61,376
2019-10-03 $4.18 $4.22 $4.12 $4.15 $4.15 78,248
2019-10-02 $4.19 $4.24 $4.03 $4.17 $4.17 107,758
2019-10-01 $4.38 $4.52 $4.18 $4.19 $4.19 130,712
2019-09-30 $4.16 $4.44 $4.11 $4.36 $4.36 254,463
2019-09-27 $4.19 $4.33 $4.13 $4.15 $4.15 80,043
2019-09-26 $4.29 $4.43 $4.11 $4.17 $4.17 103,795
2019-09-25 $4.35 $4.43 $4.31 $4.33 $4.33 117,735
2019-09-24 $4.46 $4.49 $4.28 $4.33 $4.33 87,373
2019-09-23 $4.51 $4.57 $4.42 $4.48 $4.48 116,634
2019-09-20 $4.52 $4.61 $4.51 $4.54 $4.54 237,794
2019-09-19 $4.74 $4.89 $4.51 $4.53 $4.53 194,597
2019-09-18 $4.75 $4.83 $4.67 $4.72 $4.72 134,855
2019-09-17 $4.86 $4.94 $4.71 $4.73 $4.73 121,397
2019-09-16 $4.85 $4.99 $4.76 $4.87 $4.87 221,581
2019-09-13 $4.94 $5.04 $4.81 $4.83 $4.83 211,823
2019-09-12 $4.94 $4.99 $4.85 $4.94 $4.94 157,028
2019-09-11 $4.75 $4.97 $4.72 $4.97 $4.97 222,434
2019-09-10 $4.59 $4.83 $4.59 $4.73 $4.73 295,949
2019-09-09 $4.47 $4.72 $4.42 $4.60 $4.60 217,800
2019-09-06 $4.55 $4.68 $4.45 $4.48 $4.48 237,800
2019-09-05 $4.61 $4.75 $4.51 $4.53 $4.53 303,699
2019-09-04 $4.45 $4.61 $4.45 $4.56 $4.56 226,507
2019-09-03 $4.57 $4.71 $4.38 $4.42 $4.42 219,355
2019-08-30 $4.63 $4.79 $4.52 $4.63 $4.63 261,070
2019-08-29 $4.43 $4.67 $4.42 $4.62 $4.62 297,760
2019-08-28 $4.51 $4.57 $4.26 $4.40 $4.40 355,567
2019-08-27 $4.71 $4.72 $4.45 $4.55 $4.55 262,288
2019-08-26 $4.71 $4.79 $4.62 $4.73 $4.73 152,833
2019-08-23 $4.71 $4.74 $4.53 $4.66 $4.66 240,213
2019-08-22 $4.76 $4.85 $4.64 $4.71 $4.71 244,783
2019-08-21 $4.66 $4.80 $4.64 $4.75 $4.75 231,939
2019-08-20 $4.64 $4.71 $4.59 $4.62 $4.62 238,919
2019-08-19 $4.54 $4.77 $4.48 $4.65 $4.65 255,264
2019-08-16 $4.35 $4.57 $4.27 $4.50 $4.50 210,348
2019-08-15 $4.36 $4.41 $4.26 $4.32 $4.32 227,327
2019-08-14 $4.25 $4.40 $4.25 $4.35 $4.35 361,059
2019-08-13 $3.94 $4.45 $3.94 $4.33 $4.33 307,620
2019-08-12 $4.06 $4.07 $3.85 $3.92 $3.92 197,422
2019-08-09 $3.64 $4.25 $3.64 $4.06 $4.06 411,337
2019-08-08 $3.58 $3.80 $3.50 $3.67 $3.67 407,072
2019-08-07 $3.30 $3.85 $3.10 $3.60 $3.60 1,505,032
2019-08-06 $3.99 $4.23 $3.99 $4.20 $4.20 354,627
2019-08-05 $4.04 $4.05 $3.87 $3.98 $3.98 323,838
2019-08-02 $4.14 $4.21 $4.02 $4.06 $4.06 285,372
2019-08-01 $4.14 $4.22 $4.04 $4.15 $4.15 297,994
2019-07-31 $4.10 $4.21 $4.10 $4.16 $4.16 217,476
2019-07-30 $4.17 $4.20 $3.97 $4.17 $4.17 277,002
2019-07-29 $4.40 $4.41 $4.18 $4.18 $4.18 175,807
2019-07-26 $4.57 $4.57 $4.29 $4.38 $4.38 159,999
2019-07-25 $4.63 $4.66 $4.47 $4.48 $4.48 122,898
2019-07-24 $4.50 $4.67 $4.46 $4.61 $4.61 338,007
2019-07-23 $4.50 $4.57 $4.46 $4.48 $4.48 204,212
2019-07-22 $4.46 $4.57 $4.42 $4.48 $4.48 244,606
2019-07-19 $4.43 $4.49 $4.40 $4.44 $4.44 127,546
2019-07-18 $4.51 $4.56 $4.35 $4.46 $4.46 420,001
2019-07-17 $4.59 $4.60 $4.50 $4.54 $4.54 167,707
2019-07-16 $4.59 $4.71 $4.50 $4.60 $4.60 118,757
2019-07-15 $4.54 $4.62 $4.44 $4.60 $4.60 230,502
2019-07-12 $4.63 $4.65 $4.24 $4.46 $4.46 662,700
2019-07-11 $4.77 $4.85 $4.51 $4.61 $4.61 278,917
2019-07-10 $4.80 $4.88 $4.75 $4.79 $4.79 276,541
2019-07-09 $4.98 $4.98 $4.83 $4.87 $4.87 335,788
2019-07-08 $5.03 $5.05 $4.90 $4.93 $4.93 179,548
2019-07-05 $5.01 $5.07 $4.99 $5.06 $5.06 138,460
2019-07-03 $5.04 $5.04 $4.95 $5.03 $5.03 131,925
2019-07-02 $4.86 $4.95 $4.85 $4.94 $4.94 186,530
2019-07-01 $5.08 $5.11 $4.91 $4.93 $4.93 240,608
2019-06-28 $4.86 $5.12 $4.77 $5.09 $5.09 1,030,538
2019-06-27 $5.02 $5.02 $4.83 $4.84 $4.84 220,570
2019-06-26 $5.01 $5.04 $4.90 $4.96 $4.96 141,019
2019-06-25 $5.10 $5.11 $4.87 $4.98 $4.98 223,337
2019-06-24 $5.07 $5.11 $5.02 $5.10 $5.10 292,871
2019-06-21 $5.02 $5.16 $5.02 $5.08 $5.08 297,165
2019-06-20 $5.12 $5.18 $4.96 $5.05 $5.05 377,819
2019-06-19 $5.00 $5.12 $4.90 $5.11 $5.11 224,894
2019-06-18 $5.04 $5.16 $4.95 $4.99 $4.99 334,245
2019-06-17 $5.01 $5.05 $4.83 $5.03 $5.03 395,704
2019-06-14 $4.80 $5.04 $4.80 $5.00 $5.00 330,316
2019-06-13 $4.53 $4.84 $4.52 $4.80 $4.80 370,717
2019-06-12 $4.80 $4.80 $4.51 $4.52 $4.52 167,689
2019-06-11 $4.48 $4.83 $4.42 $4.82 $4.82 589,869
2019-06-10 $4.55 $4.70 $4.38 $4.45 $4.45 400,817
2019-06-07 $4.60 $4.63 $4.50 $4.52 $4.52 326,110
2019-06-06 $4.72 $4.73 $4.53 $4.57 $4.57 315,227
2019-06-05 $5.02 $5.05 $4.69 $4.71 $4.71 237,718
2019-06-04 $4.80 $4.99 $4.80 $4.97 $4.97 397,806
2019-06-03 $4.94 $4.98 $4.74 $4.76 $4.76 295,791
2019-05-31 $4.87 $5.04 $4.75 $5.03 $5.03 221,649
2019-05-30 $5.05 $5.06 $4.86 $4.89 $4.89 399,043
2019-05-29 $5.32 $5.32 $5.00 $5.03 $5.03 366,254
2019-05-28 $5.38 $5.52 $5.31 $5.31 $5.31 455,398
2019-05-24 $5.48 $5.50 $5.27 $5.33 $5.33 184,926
2019-05-23 $5.52 $5.55 $5.40 $5.45 $5.45 195,024
2019-05-22 $5.70 $5.78 $5.49 $5.59 $5.59 158,925
2019-05-21 $5.56 $5.95 $5.55 $5.72 $5.72 226,512
2019-05-20 $5.90 $5.99 $5.36 $5.51 $5.51 380,518
2019-05-17 $5.58 $5.87 $5.58 $5.77 $5.77 298,226
2019-05-16 $5.91 $5.92 $5.51 $5.58 $5.58 500,044
2019-05-15 $5.94 $5.96 $5.81 $5.87 $5.87 272,629
2019-05-14 $5.93 $6.08 $5.78 $5.92 $5.92 491,737
2019-05-13 $6.39 $6.39 $5.90 $5.98 $5.98 476,875
2019-05-10 $6.55 $6.70 $6.39 $6.45 $6.45 268,749
2019-05-09 $6.81 $7.00 $6.47 $6.54 $6.54 510,448
2019-05-08 $7.13 $7.20 $6.70 $6.87 $6.87 2,768,659
2019-05-07 $8.80 $8.90 $8.57 $8.63 $8.63 188,124
2019-05-06 $8.70 $9.00 $8.60 $8.87 $8.87 88,429
2019-05-03 $8.79 $8.99 $8.76 $8.85 $8.85 103,343
2019-05-02 $8.66 $8.79 $8.50 $8.75 $8.75 184,971
2019-05-01 $8.90 $9.00 $8.61 $8.66 $8.66 272,731
2019-04-30 $9.20 $9.21 $8.84 $8.90 $8.90 244,267
2019-04-29 $9.12 $9.23 $9.07 $9.19 $9.19 103,568
2019-04-26 $9.08 $9.29 $9.08 $9.13 $9.13 98,519
2019-04-25 $8.99 $9.12 $8.92 $9.08 $9.08 88,891
2019-04-24 $8.98 $9.17 $8.83 $9.00 $9.00 263,547
2019-04-23 $8.95 $9.06 $8.76 $9.00 $9.00 277,336
2019-04-22 $8.91 $9.01 $8.77 $8.96 $8.96 154,662
2019-04-18 $8.78 $8.99 $8.77 $8.92 $8.92 134,386
2019-04-17 $8.82 $8.83 $8.66 $8.80 $8.80 147,921
2019-04-16 $9.03 $9.06 $8.76 $8.80 $8.80 113,885
2019-04-15 $8.98 $9.05 $8.92 $9.00 $9.00 219,322
2019-04-12 $9.10 $9.21 $8.82 $8.94 $8.94 432,949
2019-04-11 $9.10 $9.13 $9.03 $9.06 $9.06 107,768
2019-04-10 $9.05 $9.10 $8.98 $9.06 $9.06 138,832
2019-04-09 $9.27 $9.34 $8.96 $9.02 $9.02 142,074
2019-04-08 $9.33 $9.42 $9.20 $9.31 $9.31 100,929
2019-04-05 $9.18 $9.40 $9.17 $9.36 $9.36 89,120
2019-04-04 $9.05 $9.25 $9.04 $9.16 $9.16 112,936
2019-04-03 $9.22 $9.34 $8.97 $9.05 $9.05 254,488
2019-04-02 $8.83 $9.28 $8.70 $9.21 $9.21 210,876
2019-04-01 $8.55 $8.83 $8.55 $8.82 $8.82 378,140
2019-03-29 $8.70 $8.84 $8.49 $8.51 $8.51 206,529
2019-03-28 $8.63 $8.84 $8.63 $8.68 $8.68 131,050
2019-03-27 $8.59 $8.73 $8.48 $8.67 $8.67 130,600
2019-03-26 $8.49 $8.64 $8.49 $8.60 $8.60 132,998
2019-03-25 $8.42 $8.60 $8.39 $8.49 $8.49 161,869
2019-03-22 $8.38 $8.51 $8.37 $8.45 $8.45 163,918
2019-03-21 $8.40 $8.54 $8.39 $8.41 $8.41 129,681
2019-03-20 $8.44 $8.52 $8.35 $8.41 $8.41 135,600
2019-03-19 $8.44 $8.51 $8.36 $8.45 $8.45 117,344
2019-03-18 $8.47 $8.53 $8.36 $8.45 $8.45 231,985
2019-03-15 $8.56 $8.69 $8.46 $8.46 $8.46 351,968
2019-03-14 $8.39 $8.61 $8.31 $8.54 $8.54 195,474
2019-03-13 $8.27 $8.46 $8.27 $8.40 $8.40 149,842
2019-03-12 $8.20 $8.39 $8.18 $8.25 $8.25 186,079
2019-03-11 $8.51 $8.51 $8.00 $8.23 $8.23 197,252
2019-03-08 $8.48 $8.54 $8.43 $8.50 $8.50 149,629
2019-03-07 $8.57 $8.61 $8.46 $8.52 $8.52 170,319
2019-03-06 $8.53 $8.62 $8.49 $8.58 $8.58 191,354
2019-03-05 $8.56 $8.75 $8.50 $8.56 $8.56 158,532
2019-03-04 $8.63 $8.78 $8.50 $8.56 $8.56 214,004
2019-03-01 $8.45 $8.68 $8.40 $8.59 $8.59 141,668
2019-02-28 $8.45 $8.52 $8.30 $8.42 $8.42 237,639
2019-02-27 $8.39 $8.50 $8.27 $8.47 $8.47 179,481
2019-02-26 $8.03 $8.92 $8.03 $8.43 $8.43 1,058,556
2019-02-25 $8.53 $8.53 $8.05 $8.32 $8.32 701,985
2019-02-22 $8.30 $8.53 $8.30 $8.47 $8.47 162,470
2019-02-21 $8.76 $8.79 $8.30 $8.33 $8.33 263,752
2019-02-20 $8.50 $8.84 $8.50 $8.76 $8.76 178,847
2019-02-19 $8.37 $8.60 $8.37 $8.52 $8.52 119,463
2019-02-15 $8.31 $8.52 $8.23 $8.35 $8.35 195,696
2019-02-14 $8.14 $8.32 $8.14 $8.26 $8.26 131,329
2019-02-13 $8.31 $8.37 $8.14 $8.22 $8.22 133,843
2019-02-12 $8.33 $8.45 $8.30 $8.32 $8.32 80,888
2019-02-11 $8.40 $8.47 $8.29 $8.30 $8.30 150,469
2019-02-08 $8.23 $8.43 $8.07 $8.40 $8.40 165,811
2019-02-07 $8.22 $8.34 $8.16 $8.24 $8.24 84,165
2019-02-06 $8.40 $8.45 $8.18 $8.28 $8.28 135,120
2019-02-05 $8.50 $8.52 $8.34 $8.38 $8.38 142,852
2019-02-04 $8.53 $8.59 $8.45 $8.49 $8.49 120,783
2019-02-01 $8.69 $8.69 $8.46 $8.52 $8.52 64,168
2019-01-31 $8.67 $8.74 $8.54 $8.67 $8.67 115,201
2019-01-30 $8.76 $8.83 $8.60 $8.66 $8.66 110,588
2019-01-29 $8.63 $8.77 $8.49 $8.76 $8.76 137,353
2019-01-28 $8.64 $8.70 $8.46 $8.64 $8.64 201,020
2019-01-25 $8.68 $8.79 $8.65 $8.70 $8.70 84,573
2019-01-24 $8.56 $8.68 $8.49 $8.65 $8.65 160,308
2019-01-23 $8.49 $8.59 $8.35 $8.55 $8.55 75,573
2019-01-22 $8.54 $8.54 $8.36 $8.48 $8.48 142,475
2019-01-18 $8.48 $8.61 $8.44 $8.56 $8.56 116,566
2019-01-17 $8.40 $8.49 $8.35 $8.46 $8.46 105,541
2019-01-16 $8.41 $8.48 $8.35 $8.44 $8.44 69,669
2019-01-15 $8.42 $8.45 $8.33 $8.40 $8.40 80,450
2019-01-14 $8.42 $8.52 $8.27 $8.41 $8.41 165,878
2019-01-11 $8.44 $8.54 $8.41 $8.44 $8.44 267,230
2019-01-10 $8.47 $8.57 $8.45 $8.50 $8.50 96,830
2019-01-09 $8.42 $8.71 $8.33 $8.52 $8.52 181,643
2019-01-08 $8.36 $8.43 $8.28 $8.42 $8.42 162,784
2019-01-07 $8.18 $8.45 $8.06 $8.30 $8.30 561,973
2019-01-04 $8.03 $8.31 $7.90 $8.18 $8.18 399,538
2019-01-03 $7.91 $8.07 $7.80 $7.96 $7.96 193,250
2019-01-02 $8.00 $8.13 $7.80 $8.03 $8.03 183,046
2018-12-31 $8.03 $8.14 $7.84 $8.05 $8.05 389,136
2018-12-28 $8.04 $8.15 $7.89 $8.02 $8.02 265,687
2018-12-27 $8.01 $8.12 $7.71 $8.02 $8.02 305,753
2018-12-26 $8.20 $8.30 $8.04 $8.09 $8.09 238,715
2018-12-24 $8.13 $8.41 $8.08 $8.17 $8.17 154,060
2018-12-21 $8.48 $8.87 $8.11 $8.16 $8.16 412,635
2018-12-20 $8.70 $8.86 $8.40 $8.48 $8.48 346,558
2018-12-19 $9.05 $9.32 $8.65 $8.68 $8.68 239,555
2018-12-18 $9.28 $9.28 $9.02 $9.03 $9.03 316,109
2018-12-17 $9.17 $9.40 $8.97 $9.11 $9.11 465,902
2018-12-14 $9.31 $9.44 $9.13 $9.17 $9.17 205,243
2018-12-13 $9.52 $9.64 $9.30 $9.36 $9.36 422,698
2018-12-12 $9.35 $9.62 $9.15 $9.50 $9.50 281,471
2018-12-11 $9.43 $9.44 $9.23 $9.29 $9.29 267,036
2018-12-10 $9.24 $9.40 $9.12 $9.32 $9.32 270,398
2018-12-07 $9.51 $9.60 $9.13 $9.21 $9.21 413,122
2018-12-06 $9.50 $9.60 $9.34 $9.53 $9.53 318,173
2018-12-04 $9.31 $9.67 $9.31 $9.47 $9.47 395,001
2018-12-03 $10.18 $10.32 $9.25 $9.37 $9.37 1,404,480
2018-11-30 $10.20 $10.29 $10.09 $10.18 $10.18 182,630
2018-11-29 $10.34 $10.47 $10.20 $10.23 $10.23 141,530
2018-11-28 $10.29 $10.52 $10.17 $10.37 $10.37 468,852
2018-11-27 $10.31 $10.53 $10.17 $10.25 $10.25 265,919
2018-11-26 $10.42 $10.44 $10.26 $10.37 $10.37 168,015
2018-11-23 $10.11 $10.58 $10.10 $10.36 $10.36 106,586
2018-11-21 $10.30 $10.35 $10.09 $10.14 $10.14 361,943
2018-11-20 $10.34 $10.59 $10.18 $10.27 $10.27 353,961
2018-11-19 $10.55 $10.73 $10.37 $10.48 $10.48 331,610
2018-11-16 $10.62 $10.71 $10.50 $10.61 $10.61 213,306
2018-11-15 $10.51 $10.82 $10.50 $10.69 $10.69 254,005
2018-11-14 $10.89 $10.93 $10.48 $10.70 $10.70 391,058
2018-11-13 $10.51 $10.99 $10.43 $10.75 $10.75 440,616
2018-11-12 $10.80 $10.83 $10.38 $10.57 $10.57 646,687
2018-11-09 $10.00 $11.18 $10.00 $10.86 $10.86 1,315,968
2018-11-08 $11.72 $11.91 $11.50 $11.61 $11.61 319,404
2018-11-07 $11.75 $11.80 $11.50 $11.71 $11.71 290,144
2018-11-06 $11.51 $11.75 $11.50 $11.69 $11.69 136,767
2018-11-05 $11.67 $11.79 $11.44 $11.51 $11.51 245,150
2018-11-02 $11.71 $11.84 $11.57 $11.66 $11.66 144,403
2018-11-01 $11.81 $11.95 $11.60 $11.67 $11.67 264,886
2018-10-31 $11.99 $12.02 $11.67 $11.68 $11.68 343,651
2018-10-30 $11.52 $11.94 $11.50 $11.87 $11.87 158,319
2018-10-29 $11.43 $11.73 $11.34 $11.53 $11.53 169,436
2018-10-26 $11.07 $11.44 $10.91 $11.35 $11.35 579,421
2018-10-25 $11.16 $11.46 $10.94 $11.21 $11.21 654,705
2018-10-24 $12.15 $12.38 $11.09 $11.10 $11.10 325,353
2018-10-23 $12.26 $12.40 $11.97 $12.15 $12.15 416,354
2018-10-22 $12.45 $12.75 $12.31 $12.33 $12.33 465,159
2018-10-19 $13.02 $13.07 $12.46 $12.46 $12.46 325,144
2018-10-18 $13.26 $13.28 $13.00 $13.01 $13.01 264,330
2018-10-17 $13.35 $13.47 $13.27 $13.29 $13.29 283,072
2018-10-16 $13.46 $13.46 $13.05 $13.37 $13.37 225,769
2018-10-15 $13.12 $13.54 $13.10 $13.43 $13.43 296,266
2018-10-12 $12.59 $13.19 $12.59 $13.12 $13.12 399,542
2018-10-11 $12.08 $12.65 $12.01 $12.49 $12.49 411,767
2018-10-10 $13.00 $13.00 $12.04 $12.08 $12.08 470,826
2018-10-09 $11.95 $12.17 $11.94 $12.08 $12.08 209,866
2018-10-08 $12.15 $12.22 $11.78 $11.96 $11.96 184,695
2018-10-05 $11.90 $12.31 $11.90 $12.15 $12.15 298,046
2018-10-04 $11.99 $12.05 $11.75 $11.86 $11.86 154,486
2018-10-03 $12.12 $12.30 $11.97 $12.00 $12.00 115,932
2018-10-02 $12.15 $12.16 $11.99 $12.08 $12.08 133,078
2018-10-01 $12.30 $12.38 $12.10 $12.16 $12.16 157,253
2018-09-28 $12.40 $12.45 $12.10 $12.30 $12.30 193,130
2018-09-27 $12.50 $12.63 $12.30 $12.40 $12.40 97,969
2018-09-26 $12.40 $12.65 $12.35 $12.50 $12.50 130,354
2018-09-25 $12.35 $12.60 $12.35 $12.40 $12.40 202,635
2018-09-24 $12.40 $12.60 $12.28 $12.35 $12.35 222,947
2018-09-21 $12.70 $12.90 $12.20 $12.45 $12.45 443,346
2018-09-20 $12.80 $12.95 $12.65 $12.80 $12.80 106,626
2018-09-19 $12.85 $13.00 $12.65 $12.70 $12.70 172,797
2018-09-18 $12.55 $12.90 $12.55 $12.80 $12.80 485,762
2018-09-17 $12.90 $13.00 $12.50 $12.60 $12.60 98,548
2018-09-14 $13.00 $13.10 $12.75 $12.85 $12.85 151,626
2018-09-13 $12.70 $13.05 $12.70 $13.00 $13.00 433,983
2018-09-12 $13.05 $13.05 $12.65 $12.70 $12.70 246,225
2018-09-11 $13.35 $13.50 $13.00 $13.05 $13.05 165,765
2018-09-10 $13.55 $13.55 $13.30 $13.30 $13.30 104,868
2018-09-07 $13.35 $13.50 $13.15 $13.45 $13.45 175,889
2018-09-06 $13.40 $13.60 $13.23 $13.45 $13.45 209,149
2018-09-05 $13.30 $13.40 $13.15 $13.35 $13.35 161,984
2018-09-04 $13.55 $13.55 $13.20 $13.35 $13.35 116,596
2018-08-31 $13.00 $13.60 $13.00 $13.55 $13.55 175,041
2018-08-30 $13.60 $13.80 $13.55 $13.60 $13.60 92,507
2018-08-29 $13.70 $13.89 $13.60 $13.60 $13.60 135,334
2018-08-28 $13.90 $13.95 $13.70 $13.80 $13.80 111,391
2018-08-27 $13.90 $14.00 $13.75 $13.90 $13.90 138,424
2018-08-24 $13.85 $14.10 $13.81 $13.90 $13.90 179,179
2018-08-23 $13.75 $14.00 $13.60 $13.80 $13.80 96,576
2018-08-22 $13.85 $14.00 $13.65 $13.70 $13.70 161,880
2018-08-21 $14.00 $14.15 $13.80 $13.85 $13.85 239,678
2018-08-20 $13.75 $14.00 $13.65 $14.00 $14.00 162,861
2018-08-17 $13.25 $13.75 $13.25 $13.65 $13.65 278,180
2018-08-16 $13.45 $13.58 $13.30 $13.35 $13.35 154,432
2018-08-15 $13.45 $13.55 $13.33 $13.40 $13.40 142,231
2018-08-14 $13.10 $13.70 $13.00 $13.50 $13.50 278,690
2018-08-13 $12.90 $13.00 $12.80 $13.00 $13.00 99,108
2018-08-10 $12.75 $13.00 $12.60 $12.88 $12.88 113,676
2018-08-09 $12.50 $12.95 $12.45 $12.75 $12.75 154,343
2018-08-08 $12.00 $12.65 $12.00 $12.55 $12.55 253,851
2018-08-07 $12.35 $12.50 $12.15 $12.20 $12.20 90,453
2018-08-06 $12.10 $12.45 $12.10 $12.40 $12.40 87,447
2018-08-03 $12.40 $12.45 $12.10 $12.15 $12.15 130,820
2018-08-02 $12.25 $12.45 $12.18 $12.45 $12.45 136,601
2018-08-01 $12.40 $12.45 $11.95 $12.30 $12.30 126,628
2018-07-31 $12.25 $12.53 $12.15 $12.40 $12.40 135,452
2018-07-30 $12.40 $12.50 $12.15 $12.20 $12.20 126,475
2018-07-27 $12.65 $12.75 $12.35 $12.45 $12.45 140,544
2018-07-26 $12.60 $12.75 $12.60 $12.70 $12.70 73,757
2018-07-25 $12.70 $12.85 $12.55 $12.60 $12.60 120,424
2018-07-24 $12.80 $12.93 $12.65 $12.75 $12.75 99,625
2018-07-23 $12.85 $12.86 $12.65 $12.75 $12.75 136,165
2018-07-20 $12.85 $13.03 $12.85 $12.90 $12.90 71,949
2018-07-19 $12.70 $13.15 $12.70 $12.95 $12.95 97,870
2018-07-18 $12.70 $12.83 $12.55 $12.70 $12.70 128,255
2018-07-17 $12.60 $12.90 $12.60 $12.75 $12.75 191,776
2018-07-16 $12.75 $12.80 $12.50 $12.60 $12.60 146,501
2018-07-13 $12.70 $13.00 $12.65 $12.80 $12.80 87,336
2018-07-12 $12.70 $12.90 $12.60 $12.65 $12.65 81,435
2018-07-11 $12.55 $12.80 $12.50 $12.70 $12.70 97,552
2018-07-10 $12.45 $12.60 $12.40 $12.60 $12.60 166,178
2018-07-09 $12.85 $13.00 $12.45 $12.50 $12.50 191,722
2018-07-06 $13.10 $13.20 $12.70 $12.80 $12.80 193,252
2018-07-05 $13.30 $13.35 $13.05 $13.15 $13.15 77,814
2018-07-03 $13.20 $13.30 $13.05 $13.25 $13.25 47,168
2018-07-02 $12.95 $13.20 $12.95 $13.10 $13.10 141,458
2018-06-29 $13.15 $13.25 $12.85 $12.95 $12.95 118,180
2018-06-28 $13.00 $13.20 $12.95 $13.15 $13.15 127,328
2018-06-27 $13.30 $13.31 $12.95 $13.00 $13.00 101,661
2018-06-26 $13.05 $13.40 $13.05 $13.35 $13.35 88,064
2018-06-25 $13.25 $13.35 $13.05 $13.15 $13.15 75,850
2018-06-22 $13.20 $13.51 $13.15 $13.35 $13.35 535,856
2018-06-21 $13.20 $13.45 $13.10 $13.15 $13.15 130,938
2018-06-20 $13.15 $13.25 $13.05 $13.20 $13.20 79,048
2018-06-19 $13.15 $13.35 $13.05 $13.10 $13.10 94,500
2018-06-18 $13.40 $13.59 $13.10 $13.20 $13.20 125,646
2018-06-15 $13.05 $13.60 $13.05 $13.50 $13.50 320,332
2018-06-14 $12.95 $13.20 $12.95 $13.10 $13.10 106,837
2018-06-13 $12.90 $13.25 $12.80 $12.95 $12.95 258,701
2018-06-12 $12.65 $12.95 $12.65 $12.80 $12.80 122,895
2018-06-11 $12.90 $13.00 $12.63 $12.65 $12.65 108,680
2018-06-08 $12.65 $13.03 $12.55 $12.85 $12.85 142,924
2018-06-07 $13.00 $13.05 $12.60 $12.65 $12.65 180,550
2018-06-06 $12.75 $13.00 $12.70 $13.00 $13.00 213,268
2018-06-05 $13.05 $13.08 $12.70 $12.75 $12.75 261,651
2018-06-04 $13.20 $13.25 $12.95 $13.05 $13.05 127,073
2018-06-01 $13.40 $13.40 $13.10 $13.20 $13.20 94,272
2018-05-31 $13.40 $13.45 $13.20 $13.30 $13.30 76,775
2018-05-30 $13.35 $13.75 $13.35 $13.35 $13.35 154,808
2018-05-29 $13.25 $13.40 $13.05 $13.30 $13.30 124,470
2018-05-25 $13.20 $13.55 $13.15 $13.25 $13.25 117,296
2018-05-24 $13.15 $13.45 $13.15 $13.25 $13.25 161,657
2018-05-23 $13.10 $13.25 $13.00 $13.15 $13.15 141,078
2018-05-22 $13.00 $13.31 $13.00 $13.15 $13.15 182,938
2018-05-21 $13.15 $13.34 $12.85 $12.95 $12.95 245,576
2018-05-18 $13.25 $13.25 $13.05 $13.10 $13.10 149,718
2018-05-17 $13.15 $13.45 $13.10 $13.25 $13.25 195,964
2018-05-16 $12.35 $13.20 $12.35 $13.10 $13.10 224,316
2018-05-15 $12.85 $12.98 $12.65 $12.65 $12.65 227,747
2018-05-14 $12.90 $13.00 $12.65 $12.90 $12.90 149,501
2018-05-11 $13.00 $13.00 $12.70 $12.95 $12.95 118,484
2018-05-10 $12.80 $13.00 $12.60 $12.95 $12.95 238,710
2018-05-09 $12.10 $13.00 $11.80 $12.95 $12.95 480,637
2018-05-08 $12.20 $12.40 $11.60 $11.65 $11.65 318,398
2018-05-07 $12.40 $12.45 $12.18 $12.25 $12.25 89,743
2018-05-04 $11.65 $12.50 $11.65 $12.40 $12.40 212,206
2018-05-03 $11.95 $11.98 $11.68 $11.70 $11.70 94,191
2018-05-02 $11.75 $12.10 $11.65 $12.00 $12.00 105,589
2018-05-01 $11.95 $11.95 $11.65 $11.80 $11.80 119,950
2018-04-30 $11.50 $12.00 $11.50 $11.95 $11.95 241,266
2018-04-27 $11.60 $11.68 $11.48 $11.65 $11.65 84,994
2018-04-26 $11.35 $11.70 $11.35 $11.55 $11.55 123,947
2018-04-25 $11.25 $11.45 $11.15 $11.35 $11.35 100,675
2018-04-24 $11.50 $11.65 $11.15 $11.20 $11.20 151,919
2018-04-23 $11.75 $11.75 $11.50 $11.50 $11.50 57,969
2018-04-20 $11.85 $11.95 $11.70 $11.70 $11.70 141,586
2018-04-19 $11.70 $11.90 $11.55 $11.90 $11.90 96,467
2018-04-18 $11.55 $11.80 $11.50 $11.65 $11.65 110,335
2018-04-17 $12.20 $12.50 $11.50 $11.55 $11.55 208,794
2018-04-16 $12.35 $12.58 $12.15 $12.20 $12.20 122,943
2018-04-13 $12.25 $12.35 $12.15 $12.35 $12.35 66,983
2018-04-12 $12.40 $12.55 $12.15 $12.25 $12.25 217,728
2018-04-11 $12.35 $12.40 $12.25 $12.35 $12.35 95,703
2018-04-10 $12.25 $12.50 $12.20 $12.35 $12.35 180,799
2018-04-09 $12.30 $12.45 $12.03 $12.10 $12.10 219,741
2018-04-06 $12.40 $12.55 $12.10 $12.20 $12.20 122,752
2018-04-05 $12.45 $12.55 $12.25 $12.50 $12.50 149,086
2018-04-04 $12.00 $12.50 $11.90 $12.30 $12.30 238,326
2018-04-03 $11.90 $12.25 $11.90 $12.10 $12.10 122,310
2018-04-02 $12.00 $12.05 $11.70 $12.00 $12.00 184,218
2018-03-29 $12.00 $12.15 $11.90 $12.05 $12.05 485,117
2018-03-28 $12.35 $12.50 $11.80 $11.95 $11.95 254,467
2018-03-27 $12.50 $12.70 $12.30 $12.35 $12.35 132,588
2018-03-26 $12.55 $12.70 $12.40 $12.55 $12.55 120,111
2018-03-23 $12.75 $13.00 $12.35 $12.35 $12.35 131,889
2018-03-22 $12.85 $13.05 $12.65 $12.70 $12.70 148,998
2018-03-21 $12.90 $13.15 $12.80 $13.00 $13.00 184,155
2018-03-20 $12.90 $13.15 $12.90 $12.95 $12.95 161,934
2018-03-19 $12.70 $13.05 $12.65 $12.95 $12.95 223,494
2018-03-16 $12.65 $13.05 $12.46 $12.75 $12.75 276,900
2018-03-15 $12.80 $13.05 $12.70 $12.70 $12.70 141,389
2018-03-14 $13.30 $13.35 $12.85 $12.85 $12.85 240,605
2018-03-13 $13.35 $13.45 $13.00 $13.30 $13.30 345,259
2018-03-12 $13.00 $13.35 $13.00 $13.25 $13.25 177,860
2018-03-09 $13.15 $13.25 $12.80 $13.05 $13.05 262,363
2018-03-08 $13.30 $13.30 $13.00 $13.05 $13.05 122,691
2018-03-07 $13.15 $13.40 $13.10 $13.20 $13.20 195,384
2018-03-06 $13.15 $13.25 $12.90 $13.20 $13.20 222,691
2018-03-05 $13.20 $13.30 $13.00 $13.10 $13.10 232,151
2018-03-02 $12.40 $13.25 $12.40 $13.15 $13.15 283,655
2018-03-01 $12.90 $13.15 $12.40 $12.65 $12.65 365,620
2018-02-28 $12.85 $13.15 $12.80 $12.85 $12.85 183,411
2018-02-27 $13.00 $13.15 $12.75 $12.85 $12.85 229,897
2018-02-26 $12.90 $13.05 $12.65 $12.90 $12.90 253,840
2018-02-23 $12.60 $13.25 $11.90 $12.95 $12.95 440,109
2018-02-22 $12.10 $12.30 $11.75 $11.90 $11.90 251,178
2018-02-21 $11.95 $12.40 $11.85 $12.05 $12.05 140,492
2018-02-20 $12.05 $12.10 $11.75 $11.90 $11.90 158,871
2018-02-16 $12.25 $12.45 $12.00 $12.15 $12.15 94,177
2018-02-15 $12.10 $12.35 $12.00 $12.30 $12.30 135,300
2018-02-14 $11.60 $12.08 $11.50 $12.05 $12.05 107,455
2018-02-13 $11.70 $11.85 $11.55 $11.70 $11.70 183,795
2018-02-12 $11.80 $11.85 $11.40 $11.80 $11.80 180,424
2018-02-09 $11.90 $11.95 $11.50 $11.80 $11.80 203,015
2018-02-08 $11.90 $11.95 $11.50 $11.70 $11.70 173,924
2018-02-07 $11.55 $11.95 $11.25 $11.95 $11.95 152,741
2018-02-06 $11.40 $11.83 $11.40 $11.65 $11.65 153,224
2018-02-05 $11.90 $12.05 $11.50 $11.60 $11.60 140,922
2018-02-02 $12.10 $12.45 $11.95 $12.00 $12.00 93,692
2018-02-01 $12.05 $12.35 $11.85 $12.15 $12.15 188,127
2018-01-31 $12.30 $12.30 $12.00 $12.10 $12.10 188,488
2018-01-30 $12.45 $12.60 $12.25 $12.30 $12.30 121,661
2018-01-29 $12.60 $12.70 $12.45 $12.45 $12.45 98,490
2018-01-26 $12.60 $12.75 $12.45 $12.65 $12.65 116,440
2018-01-25 $12.50 $12.65 $12.50 $12.65 $12.65 98,482
2018-01-24 $12.80 $12.85 $12.30 $12.50 $12.50 115,118
2018-01-23 $12.85 $12.85 $12.60 $12.80 $12.80 126,999
2018-01-22 $13.00 $13.00 $12.65 $12.80 $12.80 223,569
2018-01-19 $12.90 $13.15 $12.85 $13.05 $13.05 107,901
2018-01-18 $12.85 $13.05 $12.60 $12.95 $12.95 110,912
2018-01-17 $12.85 $13.00 $12.70 $12.85 $12.85 122,668
2018-01-16 $13.15 $13.25 $12.45 $12.75 $12.75 232,486
2018-01-12 $13.20 $13.40 $13.10 $13.15 $13.15 101,750
2018-01-11 $12.95 $13.23 $12.86 $13.15 $13.15 168,505
2018-01-10 $12.80 $13.00 $12.80 $12.95 $12.95 112,781
2018-01-09 $13.00 $13.00 $12.86 $12.90 $12.90 141,679
2018-01-08 $13.00 $13.00 $12.75 $13.00 $13.00 108,868
2018-01-05 $13.00 $13.03 $12.75 $12.95 $12.95 281,121
2018-01-04 $12.85 $13.30 $12.75 $12.90 $12.90 418,666
2018-01-03 $12.70 $12.95 $12.68 $12.80 $12.80 81,154
2018-01-02 $12.60 $12.70 $12.40 $12.70 $12.70 200,712
2017-12-29 $12.60 $12.78 $12.25 $12.30 $12.30 188,458
2017-12-28 $12.50 $12.70 $12.30 $12.60 $12.60 173,086
2017-12-27 $12.40 $12.63 $12.35 $12.50 $12.50 205,171
2017-12-26 $12.50 $12.60 $12.40 $12.45 $12.45 38,576
2017-12-22 $12.65 $12.65 $12.45 $12.50 $12.50 52,484
2017-12-21 $12.70 $12.78 $12.60 $12.65 $12.65 95,324
2017-12-20 $12.80 $12.90 $12.50 $12.65 $12.65 118,944
2017-12-19 $12.45 $12.80 $12.42 $12.75 $12.75 264,263
2017-12-18 $12.80 $12.90 $12.40 $12.45 $12.45 169,826
2017-12-15 $12.50 $12.90 $12.50 $12.65 $12.65 220,256
2017-12-14 $12.70 $12.80 $12.40 $12.50 $12.50 196,934
2017-12-13 $12.70 $13.00 $12.68 $12.70 $12.70 86,337
2017-12-12 $12.85 $12.95 $12.65 $12.70 $12.70 126,601
2017-12-11 $12.70 $12.90 $12.55 $12.85 $12.85 160,527
2017-12-08 $12.85 $12.85 $12.55 $12.65 $12.65 80,191
2017-12-07 $12.65 $12.95 $12.20 $12.85 $12.85 231,385
2017-12-06 $13.00 $13.10 $12.65 $12.65 $12.65 103,684
2017-12-05 $13.35 $13.50 $12.95 $13.00 $13.00 209,041
2017-12-04 $12.70 $13.40 $12.70 $13.30 $13.30 203,276
2017-12-01 $12.80 $12.80 $12.25 $12.60 $12.60 92,019
2017-11-30 $12.95 $13.13 $12.70 $12.85 $12.85 237,903
2017-11-29 $12.55 $12.95 $12.45 $12.80 $12.80 143,053
2017-11-28 $12.30 $12.60 $11.48 $12.55 $12.55 147,365
2017-11-27 $12.15 $12.25 $12.05 $12.20 $12.20 48,437
2017-11-24 $12.10 $12.30 $12.05 $12.20 $12.20 67,932
2017-11-22 $12.15 $12.25 $12.00 $12.05 $12.05 162,356
2017-11-21 $12.30 $12.45 $12.05 $12.15 $12.15 140,827
2017-11-20 $12.00 $12.35 $11.90 $12.30 $12.30 172,125
2017-11-17 $11.90 $12.25 $11.90 $12.00 $12.00 216,087
2017-11-16 $11.90 $12.15 $11.85 $12.00 $12.00 146,815
2017-11-15 $11.85 $11.95 $11.75 $11.80 $11.80 151,519
2017-11-14 $11.75 $12.08 $11.60 $11.90 $11.90 153,736
2017-11-13 $11.85 $11.95 $11.75 $11.75 $11.75 85,767
2017-11-10 $11.50 $12.00 $11.45 $11.90 $11.90 252,253
2017-11-09 $11.40 $11.55 $11.25 $11.45 $11.45 206,148
2017-11-08 $11.60 $11.73 $11.39 $11.50 $11.50 212,797
2017-11-07 $11.70 $12.15 $11.65 $11.70 $11.70 312,235
2017-11-06 $11.15 $11.90 $11.05 $11.80 $11.80 329,805
2017-11-03 $11.80 $11.90 $11.05 $11.05 $11.05 458,035
2017-11-02 $11.95 $12.10 $11.43 $11.50 $11.50 574,206
2017-11-01 $12.15 $12.23 $11.90 $11.95 $11.95 272,236
2017-10-31 $12.05 $12.35 $11.90 $12.05 $12.05 332,900
2017-10-30 $12.20 $12.30 $11.93 $12.00 $12.00 330,669
2017-10-27 $12.05 $12.35 $11.95 $12.30 $12.30 311,740
2017-10-26 $12.15 $12.35 $11.90 $12.00 $12.00 185,861
2017-10-25 $11.90 $12.15 $11.85 $12.10 $12.10 187,896
2017-10-24 $12.10 $12.20 $11.98 $12.00 $12.00 227,643
2017-10-23 $12.15 $12.25 $12.00 $12.05 $12.05 223,417
2017-10-20 $12.60 $12.60 $12.10 $12.10 $12.10 291,123
2017-10-19 $12.35 $12.65 $12.30 $12.50 $12.50 196,794
2017-10-18 $12.50 $12.65 $12.33 $12.40 $12.40 139,869
2017-10-17 $12.05 $12.50 $12.05 $12.50 $12.50 281,859
2017-10-16 $12.25 $12.40 $12.10 $12.15 $12.15 271,327
2017-10-13 $12.30 $12.40 $12.10 $12.20 $12.20 249,797
2017-10-12 $12.20 $12.30 $12.00 $12.25 $12.25 237,573
2017-10-11 $12.40 $12.50 $12.23 $12.30 $12.30 210,941
2017-10-10 $12.55 $12.60 $12.30 $12.45 $12.45 212,739
2017-10-09 $12.50 $12.61 $12.35 $12.45 $12.45 200,593
2017-10-06 $12.20 $12.75 $12.20 $12.50 $12.50 387,576
2017-10-05 $11.90 $12.30 $11.70 $12.15 $12.15 289,656
2017-10-04 $12.20 $12.45 $11.93 $11.95 $11.95 414,759
2017-10-03 $12.25 $12.50 $12.13 $12.20 $12.20 381,998
2017-10-02 $12.30 $12.55 $12.20 $12.30 $12.30 144,960
2017-09-29 $12.15 $12.50 $12.15 $12.40 $12.40 248,701
2017-09-28 $12.00 $12.65 $11.85 $12.30 $12.30 811,456
2017-09-27 $11.60 $11.75 $11.50 $11.50 $11.50 235,025
2017-09-26 $11.65 $11.68 $11.50 $11.60 $11.60 195,791
2017-09-25 $11.60 $11.70 $11.50 $11.65 $11.65 157,685
2017-09-22 $11.55 $11.70 $11.53 $11.60 $11.60 102,656
2017-09-21 $11.60 $11.75 $11.45 $11.55 $11.55 130,039
2017-09-20 $11.30 $11.70 $11.30 $11.60 $11.60 167,916
2017-09-19 $11.30 $11.45 $11.20 $11.35 $11.35 198,909
2017-09-18 $11.65 $11.65 $11.35 $11.35 $11.35 233,486
2017-09-15 $11.20 $11.60 $11.10 $11.55 $11.55 524,418
2017-09-14 $11.30 $11.40 $11.11 $11.20 $11.20 427,368
2017-09-13 $11.30 $11.45 $11.30 $11.30 $11.30 356,031
2017-09-12 $11.25 $11.45 $11.15 $11.35 $11.35 216,709
2017-09-11 $11.15 $11.33 $11.05 $11.20 $11.20 374,703
2017-09-08 $11.40 $11.40 $10.98 $11.00 $11.00 528,160
2017-09-07 $11.65 $11.65 $11.35 $11.35 $11.35 329,437
2017-09-06 $11.75 $11.75 $11.55 $11.60 $11.60 310,731
2017-09-05 $11.75 $11.80 $11.58 $11.65 $11.65 395,332
2017-09-01 $12.10 $12.13 $11.75 $11.80 $11.80 138,531
2017-08-31 $11.90 $12.15 $11.85 $12.00 $12.00 445,295
2017-08-30 $11.65 $11.95 $11.55 $11.80 $11.80 284,915
2017-08-29 $11.50 $11.70 $11.50 $11.60 $11.60 289,087
2017-08-28 $11.70 $11.70 $11.55 $11.60 $11.60 355,981
2017-08-25 $11.75 $11.85 $11.50 $11.65 $11.65 479,225
2017-08-24 $11.50 $11.90 $11.45 $11.75 $11.75 586,850
2017-08-23 $11.60 $11.60 $11.45 $11.50 $11.50 321,958
2017-08-22 $11.30 $11.75 $11.30 $11.65 $11.65 424,061
2017-08-21 $11.30 $11.50 $11.10 $11.30 $11.30 419,447
2017-08-18 $11.10 $11.45 $11.05 $11.35 $11.35 358,947
2017-08-17 $11.45 $11.55 $11.20 $11.20 $11.20 351,358
2017-08-16 $11.25 $11.55 $11.25 $11.50 $11.50 314,704
2017-08-15 $11.30 $11.30 $11.15 $11.25 $11.25 327,060
2017-08-14 $11.30 $11.35 $11.10 $11.20 $11.20 251,665
2017-08-11 $11.15 $11.20 $11.03 $11.20 $11.20 479,865
2017-08-10 $11.05 $11.20 $11.00 $11.10 $11.10 331,557
2017-08-09 $10.90 $11.15 $10.80 $11.15 $11.15 335,838
2017-08-08 $10.85 $11.05 $10.60 $10.90 $10.90 598,758
2017-08-07 $10.95 $11.15 $10.80 $10.95 $10.95 673,381
2017-08-04 $10.65 $11.60 $10.65 $11.15 $11.15 1,614,438
2017-08-03 $11.05 $11.10 $10.80 $10.90 $10.90 553,972
2017-08-02 $11.20 $11.25 $10.95 $11.00 $11.00 566,815
2017-08-01 $11.60 $11.60 $11.10 $11.15 $11.15 453,090
2017-07-31 $11.85 $11.91 $11.45 $11.50 $11.50 576,393
2017-07-28 $11.85 $11.93 $11.75 $11.75 $11.75 254,441
2017-07-27 $12.00 $12.00 $11.80 $11.90 $11.90 193,922
2017-07-26 $11.95 $12.15 $11.80 $12.00 $12.00 226,405
2017-07-25 $11.85 $12.05 $11.75 $11.90 $11.90 192,681
2017-07-24 $12.05 $12.05 $11.75 $11.80 $11.80 348,635
2017-07-21 $12.35 $12.35 $11.90 $12.05 $12.05 315,342
2017-07-20 $12.60 $12.80 $12.55 $12.65 $12.65 159,909
2017-07-19 $12.40 $12.65 $12.40 $12.55 $12.55 203,351
2017-07-18 $12.45 $12.53 $12.25 $12.45 $12.45 290,486
2017-07-17 $12.60 $12.73 $12.40 $12.55 $12.55 247,229
2017-07-14 $12.65 $12.70 $12.35 $12.60 $12.60 281,578
2017-07-13 $12.45 $12.90 $12.15 $12.70 $12.70 306,324
2017-07-12 $12.10 $12.60 $12.10 $12.55 $12.55 371,359
2017-07-11 $12.05 $12.20 $11.86 $12.00 $12.00 461,711
2017-07-10 $12.10 $12.20 $12.00 $12.15 $12.15 387,136
2017-07-07 $11.70 $12.20 $11.65 $12.20 $12.20 457,352
2017-07-06 $11.60 $11.80 $11.55 $11.70 $11.70 170,682
2017-07-05 $11.85 $11.95 $11.55 $11.60 $11.60 106,632
2017-07-03 $11.55 $12.00 $11.55 $11.90 $11.90 221,206
2017-06-30 $11.60 $11.75 $11.45 $11.50 $11.50 152,254
2017-06-29 $11.70 $11.80 $11.48 $11.55 $11.55 337,516
2017-06-28 $11.50 $11.75 $11.35 $11.70 $11.70 196,034
2017-06-27 $11.45 $11.55 $11.40 $11.45 $11.45 240,491
2017-06-26 $11.60 $11.70 $11.35 $11.45 $11.45 267,222
2017-06-23 $11.50 $11.65 $11.45 $11.60 $11.60 565,884
2017-06-22 $11.30 $12.15 $11.23 $11.45 $11.45 787,821
2017-06-21 $11.60 $11.65 $11.13 $11.25 $11.25 368,786
2017-06-20 $11.70 $11.77 $11.43 $11.55 $11.55 453,527
2017-06-19 $11.95 $12.03 $11.50 $11.75 $11.75 520,826
2017-06-16 $11.85 $11.90 $11.70 $11.90 $11.90 685,793
2017-06-15 $11.85 $12.00 $11.73 $11.90 $11.90 141,758
2017-06-14 $11.95 $12.05 $11.80 $11.90 $11.90 275,908
2017-06-13 $11.90 $11.95 $11.70 $11.90 $11.90 164,660
2017-06-12 $12.05 $12.10 $11.90 $11.90 $11.90 366,881
2017-06-09 $11.80 $12.05 $11.80 $12.00 $12.00 234,328
2017-06-08 $11.65 $11.90 $11.65 $11.85 $11.85 244,158
2017-06-07 $11.65 $11.80 $11.50 $11.65 $11.65 461,790
2017-06-06 $11.75 $11.85 $11.55 $11.60 $11.60 362,934
2017-06-05 $11.70 $11.90 $11.60 $11.75 $11.75 468,735
2017-06-02 $11.55 $11.95 $11.55 $11.80 $11.80 346,269
2017-06-01 $11.45 $11.75 $11.45 $11.60 $11.60 376,047
2017-05-31 $11.60 $12.00 $11.20 $11.50 $11.50 622,270
2017-05-30 $10.75 $10.85 $10.70 $10.85 $10.85 257,611
2017-05-26 $10.80 $10.90 $10.73 $10.80 $10.80 130,832
2017-05-25 $10.75 $10.80 $10.70 $10.75 $10.75 165,113
2017-05-24 $10.70 $10.90 $10.65 $10.75 $10.75 182,562
2017-05-23 $10.80 $10.80 $10.65 $10.65 $10.65 167,782
2017-05-22 $10.75 $10.93 $10.65 $10.80 $10.80 270,133
2017-05-19 $10.75 $10.85 $10.65 $10.75 $10.75 157,324
2017-05-18 $10.70 $10.80 $10.50 $10.80 $10.80 202,944
2017-05-17 $10.80 $10.88 $10.65 $10.65 $10.65 250,055
2017-05-16 $11.15 $11.15 $10.70 $10.80 $10.80 226,623
2017-05-15 $10.95 $11.20 $10.88 $11.10 $11.10 271,476
2017-05-12 $11.00 $11.25 $10.80 $10.95 $10.95 1,012,584
2017-05-11 $11.30 $11.38 $11.05 $11.05 $11.05 234,512
2017-05-10 $11.50 $11.58 $11.30 $11.35 $11.35 394,750
2017-05-09 $11.60 $11.68 $11.38 $11.55 $11.55 282,486
2017-05-08 $11.30 $11.60 $11.28 $11.50 $11.50 325,869
2017-05-05 $11.85 $11.85 $11.35 $11.35 $11.35 856,439
2017-05-04 $11.55 $11.85 $11.28 $11.85 $11.85 653,285
2017-05-03 $11.75 $12.20 $11.02 $11.58 $11.58 1,240,781
2017-05-02 $14.15 $14.28 $13.75 $13.85 $13.85 411,591
2017-05-01 $13.95 $14.15 $13.90 $14.10 $14.10 229,255
2017-04-28 $13.80 $14.05 $13.70 $13.95 $13.95 263,283
2017-04-27 $13.95 $14.00 $13.83 $13.85 $13.85 103,865
2017-04-26 $13.85 $14.00 $13.76 $13.95 $13.95 243,520
2017-04-25 $14.05 $14.10 $13.80 $13.85 $13.85 162,816
2017-04-24 $14.05 $14.05 $13.80 $14.00 $14.00 181,195
2017-04-21 $13.95 $14.00 $13.75 $13.90 $13.90 168,999
2017-04-20 $13.95 $14.05 $13.75 $14.00 $14.00 116,125
2017-04-19 $13.90 $13.95 $13.75 $13.90 $13.90 85,411
2017-04-18 $13.80 $14.00 $13.68 $13.80 $13.80 125,723
2017-04-17 $13.75 $13.85 $13.60 $13.85 $13.85 124,718
2017-04-13 $13.60 $13.73 $13.40 $13.65 $13.65 137,193
2017-04-12 $13.75 $13.75 $13.40 $13.60 $13.60 112,825
2017-04-11 $13.65 $13.80 $13.65 $13.80 $13.80 56,388
2017-04-10 $13.70 $13.85 $13.55 $13.70 $13.70 112,601
2017-04-07 $13.75 $13.75 $13.60 $13.70 $13.70 70,211
2017-04-06 $13.60 $13.85 $13.60 $13.75 $13.75 127,530
2017-04-05 $13.75 $13.88 $13.60 $13.65 $13.65 145,058
2017-04-04 $13.90 $13.95 $13.50 $13.60 $13.60 181,321
2017-04-03 $13.85 $14.00 $13.70 $13.90 $13.90 144,145
2017-03-31 $13.75 $14.00 $13.57 $13.90 $13.90 124,575
2017-03-30 $13.95 $13.95 $13.65 $13.75 $13.75 84,919
2017-03-29 $13.40 $13.98 $13.40 $13.90 $13.90 363,476
2017-03-28 $13.45 $13.75 $13.45 $13.50 $13.50 173,681
2017-03-27 $13.25 $13.58 $13.15 $13.45 $13.45 79,490
2017-03-24 $13.35 $13.55 $13.35 $13.45 $13.45 143,678
2017-03-23 $13.10 $13.38 $13.10 $13.30 $13.30 168,508
2017-03-22 $12.85 $13.20 $12.78 $13.15 $13.15 197,800
2017-03-21 $13.05 $13.20 $12.75 $12.80 $12.80 167,630
2017-03-20 $13.25 $13.40 $12.95 $13.00 $13.00 114,727
2017-03-17 $13.30 $13.40 $13.10 $13.20 $13.20 215,984
2017-03-16 $13.10 $13.40 $13.00 $13.35 $13.35 119,336
2017-03-15 $12.95 $13.18 $12.85 $13.05 $13.05 118,403
2017-03-14 $12.95 $13.05 $12.70 $12.85 $12.85 114,391
2017-03-13 $12.90 $13.05 $12.80 $13.00 $13.00 89,531
2017-03-10 $13.05 $13.05 $12.85 $12.95 $12.95 90,092
2017-03-09 $12.90 $13.10 $12.80 $12.95 $12.95 81,749
2017-03-08 $12.95 $13.10 $12.80 $12.95 $12.95 128,778
2017-03-07 $13.10 $13.40 $12.85 $12.90 $12.90 68,004
2017-03-06 $12.85 $13.25 $12.75 $13.15 $13.15 154,071
2017-03-03 $12.95 $13.05 $12.75 $12.90 $12.90 241,899
2017-03-02 $13.20 $13.30 $12.90 $12.95 $12.95 175,864
2017-03-01 $13.25 $13.45 $13.08 $13.25 $13.25 137,628
2017-02-28 $13.35 $13.45 $13.05 $13.05 $13.05 170,618
2017-02-27 $13.30 $13.55 $13.25 $13.45 $13.45 172,613
2017-02-24 $13.10 $13.30 $13.05 $13.30 $13.30 151,171
2017-02-23 $13.30 $13.55 $13.25 $13.25 $13.25 232,075
2017-02-22 $13.50 $13.68 $13.25 $13.30 $13.30 164,076
2017-02-21 $13.65 $13.65 $13.25 $13.50 $13.50 300,517
2017-02-17 $13.80 $13.95 $13.45 $13.50 $13.50 309,323
2017-02-16 $13.75 $14.00 $13.70 $13.80 $13.80 341,790
2017-02-15 $13.55 $14.15 $13.15 $13.80 $13.80 819,076
2017-02-14 $13.30 $13.30 $12.68 $12.90 $12.90 266,588
2017-02-13 $13.10 $13.40 $13.10 $13.25 $13.25 299,490
2017-02-10 $12.80 $13.05 $12.80 $13.00 $13.00 171,400
2017-02-09 $12.50 $13.00 $12.50 $12.85 $12.85 232,820
2017-02-08 $12.45 $12.73 $12.40 $12.60 $12.60 149,154
2017-02-07 $12.40 $12.78 $12.35 $12.50 $12.50 180,837
2017-02-06 $12.60 $12.65 $12.40 $12.55 $12.55 106,823
2017-02-03 $12.65 $12.70 $12.50 $12.60 $12.60 71,217
2017-02-02 $12.55 $12.70 $12.43 $12.50 $12.50 134,669
2017-02-01 $12.90 $13.15 $12.55 $12.55 $12.55 143,603
2017-01-31 $13.15 $13.20 $12.90 $13.00 $13.00 138,953
2017-01-30 $13.00 $13.35 $12.90 $13.25 $13.25 155,427
2017-01-27 $13.10 $13.30 $12.90 $13.15 $13.15 88,510
2017-01-26 $13.55 $13.75 $13.15 $13.20 $13.20 112,250
2017-01-25 $13.10 $13.73 $12.95 $13.55 $13.55 516,694
2017-01-24 $12.65 $13.05 $12.60 $13.05 $13.05 117,800
2017-01-23 $12.70 $12.80 $12.60 $12.65 $12.65 72,915
2017-01-20 $12.75 $13.00 $12.75 $12.75 $12.75 98,974
2017-01-19 $12.95 $13.09 $12.70 $12.75 $12.75 129,858
2017-01-18 $12.90 $13.05 $12.70 $13.00 $13.00 143,505
2017-01-17 $13.15 $13.25 $12.85 $12.85 $12.85 128,744
2017-01-13 $13.40 $13.50 $13.10 $13.20 $13.20 98,480
2017-01-12 $13.65 $13.65 $13.28 $13.35 $13.35 125,221
2017-01-11 $13.50 $13.75 $13.45 $13.70 $13.70 143,204
2017-01-10 $13.15 $13.65 $13.00 $13.50 $13.50 156,963
2017-01-09 $13.05 $13.20 $13.00 $13.05 $13.05 72,855
2017-01-06 $13.20 $13.25 $12.95 $13.10 $13.10 120,580
2017-01-05 $13.35 $13.45 $13.20 $13.20 $13.20 101,648
2017-01-04 $13.35 $13.80 $13.35 $13.50 $13.50 115,062
2017-01-03 $13.05 $13.40 $12.95 $13.35 $13.35 204,645
2016-12-30 $13.40 $13.60 $12.90 $12.90 $12.90 225,327
2016-12-29 $13.55 $13.70 $13.30 $13.40 $13.40 140,128
2016-12-28 $13.60 $13.75 $13.40 $13.55 $13.55 235,008
2016-12-27 $13.60 $13.90 $13.48 $13.65 $13.65 139,667
2016-12-23 $13.55 $13.85 $13.50 $13.65 $13.65 93,123
2016-12-22 $14.15 $14.15 $13.50 $13.60 $13.60 187,301
2016-12-21 $14.15 $14.50 $14.10 $14.20 $14.20 130,996
2016-12-20 $14.25 $14.55 $14.05 $14.20 $14.20 229,145
2016-12-19 $14.30 $14.45 $14.15 $14.30 $14.30 105,443
2016-12-16 $14.05 $14.45 $14.05 $14.25 $14.25 221,329
2016-12-15 $14.25 $14.40 $14.00 $14.00 $14.00 172,316
2016-12-14 $14.35 $14.45 $14.10 $14.30 $14.30 191,760
2016-12-13 $14.20 $14.45 $14.08 $14.40 $14.40 309,912
2016-12-12 $14.10 $14.20 $13.90 $14.15 $14.15 156,461
2016-12-09 $14.00 $14.23 $14.00 $14.20 $14.20 187,028
2016-12-08 $13.80 $14.00 $13.65 $14.00 $14.00 279,091
2016-12-07 $13.80 $13.95 $13.70 $13.80 $13.80 261,359
2016-12-06 $13.85 $13.95 $13.75 $13.85 $13.85 114,899
2016-12-05 $13.75 $13.95 $13.70 $13.90 $13.90 179,854
2016-12-02 $13.65 $13.75 $13.55 $13.70 $13.70 139,405
2016-12-01 $13.65 $13.90 $13.60 $13.70 $13.70 198,364
2016-11-30 $13.80 $13.90 $13.55 $13.65 $13.65 121,741
2016-11-29 $13.70 $13.95 $13.60 $13.75 $13.75 230,230
2016-11-28 $13.95 $13.95 $13.60 $13.65 $13.65 140,604
2016-11-25 $13.55 $14.10 $13.55 $14.00 $14.00 222,257
2016-11-23 $13.50 $13.65 $13.50 $13.60 $13.60 198,748
2016-11-22 $13.65 $13.65 $13.45 $13.60 $13.60 268,045
2016-11-21 $13.40 $13.75 $13.25 $13.50 $13.50 121,537
2016-11-18 $13.45 $13.50 $13.35 $13.45 $13.45 212,132
2016-11-17 $13.25 $13.43 $13.23 $13.35 $13.35 82,796
2016-11-16 $13.08 $13.40 $13.08 $13.30 $13.30 163,104
2016-11-15 $13.25 $13.35 $13.00 $13.20 $13.20 172,396
2016-11-14 $13.50 $13.50 $13.20 $13.30 $13.30 153,438
2016-11-11 $13.05 $13.60 $12.75 $13.30 $13.30 226,782
2016-11-10 $13.05 $13.40 $12.65 $13.05 $13.05 174,170
2016-11-09 $12.15 $12.95 $11.90 $12.90 $12.90 159,990
2016-11-08 $12.15 $12.55 $11.95 $12.40 $12.40 153,011
2016-11-07 $12.50 $12.60 $12.05 $12.20 $12.20 225,495
2016-11-04 $11.85 $12.20 $11.85 $11.90 $11.90 262,312
2016-11-03 $12.60 $12.70 $11.90 $11.90 $11.90 258,921
2016-11-02 $13.80 $13.80 $12.40 $12.60 $12.60 323,020
2016-11-01 $13.05 $13.25 $12.90 $12.90 $12.90 227,383
2016-10-31 $12.85 $13.15 $12.80 $13.05 $13.05 201,133
2016-10-28 $12.75 $13.10 $12.60 $12.75 $12.75 203,505
2016-10-27 $13.15 $13.25 $12.60 $12.70 $12.70 227,507
2016-10-26 $12.95 $13.35 $12.90 $13.00 $13.00 171,212
2016-10-25 $14.05 $14.05 $12.95 $12.95 $12.95 263,061
2016-10-24 $13.75 $14.25 $13.75 $14.15 $14.15 187,669
2016-10-21 $13.47 $13.73 $13.23 $13.72 $13.72 90,595
2016-10-20 $13.49 $13.72 $13.26 $13.57 $13.57 99,406
2016-10-19 $13.11 $13.58 $13.07 $13.55 $13.55 144,867
2016-10-18 $13.12 $13.22 $12.99 $13.11 $13.11 89,572
2016-10-17 $13.04 $13.26 $12.96 $12.97 $12.97 126,236
2016-10-14 $12.82 $13.18 $12.71 $13.06 $13.06 153,037
2016-10-13 $12.88 $12.95 $12.68 $12.77 $12.77 99,868
2016-10-12 $12.96 $13.14 $12.90 $13.01 $13.01 85,563
2016-10-11 $13.09 $13.09 $12.90 $12.92 $12.92 81,695
2016-10-10 $12.85 $13.14 $12.85 $13.08 $13.08 110,255
2016-10-07 $12.88 $12.98 $12.76 $12.85 $12.85 124,649
2016-10-06 $13.24 $13.25 $12.86 $12.86 $12.86 96,762
2016-10-05 $13.03 $13.40 $12.98 $13.24 $13.24 230,140
2016-10-04 $12.75 $13.06 $12.69 $13.03 $13.03 211,233
2016-10-03 $12.50 $12.69 $12.38 $12.68 $12.68 248,201
2016-09-30 $12.38 $12.54 $12.25 $12.43 $12.43 535,484
2016-09-29 $12.65 $12.70 $12.42 $12.43 $12.43 115,667
2016-09-28 $12.96 $12.97 $12.44 $12.59 $12.59 213,043
2016-09-27 $13.11 $13.16 $12.98 $13.01 $13.01 74,218
2016-09-26 $13.27 $13.30 $13.04 $13.05 $13.05 72,417
2016-09-23 $13.11 $13.43 $13.11 $13.39 $13.39 88,511
2016-09-22 $12.93 $13.22 $12.93 $13.19 $13.19 97,969
2016-09-21 $13.02 $13.15 $12.79 $12.90 $12.90 114,308
2016-09-20 $12.93 $13.02 $12.82 $12.99 $12.99 147,362
2016-09-19 $12.90 $13.03 $12.80 $12.87 $12.87 79,266
2016-09-16 $12.88 $13.06 $12.74 $12.81 $12.81 317,575
2016-09-15 $12.54 $12.90 $12.54 $12.84 $12.84 162,573
2016-09-14 $12.57 $12.67 $12.45 $12.53 $12.53 177,019
2016-09-13 $12.70 $12.71 $12.42 $12.59 $12.59 165,820
2016-09-12 $12.59 $12.84 $12.50 $12.79 $12.79 113,976
2016-09-09 $12.98 $12.98 $12.54 $12.54 $12.54 147,868
2016-09-08 $13.02 $13.02 $12.75 $12.79 $12.79 78,518
2016-09-07 $13.02 $13.13 $12.90 $13.12 $13.12 115,863
2016-09-06 $12.88 $13.06 $12.85 $12.98 $12.98 92,696
2016-09-02 $12.84 $12.97 $12.78 $12.85 $12.85 98,135
2016-09-01 $12.99 $13.05 $12.72 $12.80 $12.80 131,388
2016-08-31 $13.17 $13.33 $12.96 $12.96 $12.96 82,440
2016-08-30 $13.20 $13.28 $13.11 $13.21 $13.21 72,165
2016-08-29 $13.17 $13.47 $13.17 $13.23 $13.23 107,742
2016-08-26 $13.40 $13.54 $13.11 $13.19 $13.19 124,751
2016-08-25 $13.27 $13.48 $13.20 $13.35 $13.35 74,233
2016-08-24 $13.36 $13.50 $13.31 $13.35 $13.35 157,362
2016-08-23 $13.10 $13.42 $13.08 $13.38 $13.38 161,662
2016-08-22 $12.92 $13.14 $12.81 $13.13 $13.13 136,843
2016-08-19 $13.09 $13.09 $12.85 $12.90 $12.90 150,373
2016-08-18 $13.09 $13.16 $12.94 $13.14 $13.14 130,161
2016-08-17 $13.00 $13.15 $12.78 $13.11 $13.11 128,758
2016-08-16 $12.99 $13.06 $12.93 $12.96 $12.96 52,235
2016-08-15 $12.88 $13.09 $12.88 $12.98 $12.98 141,903
2016-08-12 $12.83 $12.98 $12.80 $12.90 $12.90 85,713
2016-08-11 $12.90 $13.04 $12.84 $12.85 $12.85 136,830
2016-08-10 $13.16 $13.24 $12.75 $12.82 $12.82 141,983
2016-08-09 $12.98 $13.20 $12.95 $13.13 $13.13 190,239
2016-08-08 $12.95 $13.00 $12.81 $12.97 $12.97 84,531
2016-08-05 $12.73 $13.03 $12.40 $12.95 $12.95 159,846
2016-08-04 $12.77 $12.77 $12.53 $12.63 $12.63 140,202
2016-08-03 $11.92 $13.20 $11.58 $12.80 $12.80 290,624
2016-08-02 $12.41 $12.45 $12.03 $12.14 $12.14 254,844
2016-08-01 $12.63 $12.87 $12.21 $12.47 $12.47 281,771
2016-07-29 $12.92 $13.10 $12.76 $13.03 $13.03 232,681
2016-07-28 $12.93 $13.00 $12.76 $12.88 $12.88 93,990
2016-07-27 $13.03 $13.24 $12.86 $12.97 $12.97 122,381
2016-07-26 $13.50 $13.51 $12.97 $13.00 $13.00 257,843
2016-07-25 $13.62 $13.77 $13.44 $13.54 $13.54 168,367
2016-07-22 $13.46 $13.69 $13.43 $13.60 $13.60 152,683
2016-07-21 $13.31 $13.53 $13.28 $13.43 $13.43 128,539
2016-07-20 $13.35 $13.57 $13.29 $13.33 $13.33 117,352
2016-07-19 $13.08 $13.36 $13.08 $13.35 $13.35 149,179
2016-07-18 $13.17 $13.26 $13.00 $13.08 $13.08 195,252
2016-07-15 $13.35 $13.42 $13.13 $13.18 $13.18 252,658
2016-07-14 $13.48 $13.53 $12.71 $13.29 $13.29 190,206
2016-07-13 $13.07 $13.45 $13.02 $13.41 $13.41 262,633
2016-07-12 $12.70 $13.16 $12.68 $13.09 $13.09 210,265
2016-07-11 $12.69 $12.79 $12.61 $12.66 $12.66 148,431
2016-07-08 $12.58 $12.83 $12.48 $12.65 $12.65 230,695
2016-07-07 $12.52 $12.64 $12.42 $12.50 $12.50 128,597
2016-07-06 $12.40 $12.60 $12.39 $12.53 $12.53 120,307
2016-07-05 $12.44 $12.50 $12.32 $12.45 $12.45 128,724
2016-07-01 $12.50 $12.68 $12.37 $12.45 $12.45 163,219
2016-06-30 $12.45 $12.55 $12.27 $12.54 $12.54 195,514
2016-06-29 $12.37 $12.58 $12.35 $12.53 $12.53 118,702
2016-06-28 $12.23 $12.45 $12.11 $12.24 $12.24 157,119
2016-06-27 $12.30 $12.31 $11.97 $12.11 $12.11 174,042
2016-06-24 $12.19 $12.65 $12.19 $12.37 $12.37 713,224
2016-06-23 $12.50 $12.74 $12.35 $12.65 $12.65 133,481
2016-06-22 $12.46 $12.60 $12.30 $12.41 $12.41 205,358
2016-06-21 $12.66 $12.66 $12.37 $12.48 $12.48 153,206
2016-06-20 $12.63 $12.89 $12.60 $12.65 $12.65 176,678
2016-06-17 $12.54 $12.63 $12.34 $12.51 $12.51 282,454
2016-06-16 $12.43 $12.54 $12.17 $12.53 $12.53 223,659
2016-06-15 $12.49 $12.70 $12.46 $12.49 $12.49 250,597
2016-06-14 $12.59 $12.74 $12.42 $12.46 $12.46 306,285
2016-06-13 $12.84 $12.96 $12.58 $12.60 $12.60 174,746
2016-06-10 $12.99 $13.12 $12.79 $12.90 $12.90 169,106
2016-06-09 $13.32 $13.34 $13.02 $13.06 $13.06 220,694
2016-06-08 $13.31 $13.43 $13.25 $13.33 $13.33 191,201
2016-06-07 $13.36 $13.45 $13.28 $13.31 $13.31 191,785
2016-06-06 $13.18 $13.42 $13.10 $13.30 $13.30 390,805
2016-06-03 $13.25 $13.33 $13.16 $13.21 $13.21 174,176
2016-06-02 $13.09 $13.35 $13.09 $13.32 $13.32 192,514
2016-06-01 $13.22 $13.34 $13.09 $13.17 $13.17 203,915
2016-05-31 $13.07 $13.34 $12.95 $13.22 $13.22 298,557
2016-05-27 $13.01 $13.15 $12.82 $13.02 $13.02 169,471
2016-05-26 $12.99 $13.15 $12.95 $13.02 $13.02 179,644
2016-05-25 $12.89 $13.23 $12.72 $13.00 $13.00 271,764
2016-05-24 $12.69 $13.02 $12.69 $12.85 $12.85 293,370
2016-05-23 $12.52 $12.77 $12.52 $12.67 $12.67 668,728
2016-05-20 $12.82 $12.82 $12.47 $12.50 $12.50 358,363
2016-05-19 $12.76 $12.86 $12.63 $12.74 $12.74 116,749
2016-05-18 $12.84 $12.91 $12.59 $12.67 $12.67 130,655
2016-05-17 $13.20 $13.33 $12.71 $12.87 $12.87 166,630
2016-05-16 $13.17 $13.45 $13.08 $13.20 $13.20 153,542
2016-05-13 $13.27 $13.43 $13.11 $13.19 $13.19 119,879
2016-05-12 $13.27 $13.47 $13.14 $13.27 $13.27 95,093
2016-05-11 $13.65 $13.66 $13.29 $13.31 $13.31 146,750
2016-05-10 $13.69 $13.80 $13.47 $13.70 $13.70 130,913
2016-05-09 $13.41 $13.85 $13.16 $13.67 $13.67 156,904
2016-05-06 $13.37 $13.44 $13.21 $13.36 $13.36 136,362
2016-05-05 $13.47 $13.69 $13.20 $13.40 $13.40 226,889
2016-05-04 $14.02 $14.30 $12.69 $13.47 $13.47 484,527
2016-05-03 $14.33 $14.49 $14.17 $14.35 $14.35 171,250
2016-05-02 $14.24 $14.57 $14.12 $14.46 $14.46 168,662
2016-04-29 $14.04 $14.32 $13.92 $14.25 $14.25 209,469
2016-04-28 $14.03 $14.27 $13.86 $14.05 $14.05 204,007
2016-04-27 $14.37 $14.42 $13.99 $14.03 $14.03 247,348
2016-04-26 $14.24 $14.66 $13.97 $14.42 $14.42 229,364
2016-04-25 $14.38 $14.40 $13.99 $14.17 $14.17 151,649
2016-04-22 $14.19 $14.53 $14.19 $14.47 $14.47 179,165
2016-04-21 $14.39 $14.61 $14.25 $14.30 $14.30 118,246
2016-04-20 $14.30 $14.51 $14.30 $14.35 $14.35 107,361
2016-04-19 $14.78 $14.78 $14.20 $14.33 $14.33 303,225
2016-04-18 $14.44 $14.99 $14.34 $14.87 $14.87 403,378
2016-04-15 $14.15 $14.45 $14.10 $14.35 $14.35 181,145
2016-04-14 $14.29 $14.32 $14.11 $14.19 $14.19 351,550
2016-04-13 $13.88 $14.29 $13.58 $14.26 $14.26 244,622
2016-04-12 $13.72 $13.92 $13.56 $13.84 $13.84 360,904
2016-04-11 $13.45 $13.77 $13.40 $13.73 $13.73 298,963
2016-04-08 $13.35 $13.52 $13.19 $13.37 $13.37 156,525
2016-04-07 $13.38 $13.41 $13.20 $13.30 $13.30 104,936
2016-04-06 $13.45 $13.62 $13.36 $13.46 $13.46 117,431
2016-04-05 $13.50 $13.54 $13.40 $13.47 $13.47 229,027
2016-04-04 $13.69 $13.86 $13.50 $13.58 $13.58 250,061
2016-04-01 $13.49 $13.83 $13.31 $13.71 $13.71 133,635
2016-03-31 $13.78 $13.89 $13.47 $13.61 $13.61 485,614
2016-03-30 $13.34 $13.79 $13.34 $13.73 $13.73 269,674
2016-03-29 $12.94 $13.50 $12.87 $13.24 $13.24 280,512
2016-03-28 $13.06 $13.17 $12.87 $12.94 $12.94 184,632
2016-03-24 $12.99 $13.16 $12.86 $13.07 $13.07 373,871
2016-03-23 $13.10 $13.32 $12.99 $13.01 $13.01 332,659
2016-03-22 $13.17 $13.47 $13.13 $13.15 $13.15 246,801
2016-03-21 $13.31 $13.49 $13.12 $13.31 $13.31 260,571
2016-03-18 $13.36 $13.48 $13.15 $13.36 $13.36 342,921
2016-03-17 $13.28 $13.36 $13.03 $13.30 $13.30 256,775
2016-03-16 $13.14 $13.55 $13.11 $13.36 $13.36 187,062
2016-03-15 $13.50 $13.50 $13.21 $13.26 $13.26 159,591
2016-03-14 $13.46 $13.67 $13.44 $13.52 $13.52 188,801
2016-03-11 $13.58 $13.68 $13.11 $13.47 $13.47 304,460
2016-03-10 $13.92 $13.99 $13.31 $13.53 $13.53 230,323
2016-03-09 $13.73 $13.98 $13.73 $13.78 $13.78 189,160
2016-03-08 $13.91 $14.04 $13.68 $13.70 $13.70 273,271
2016-03-07 $13.68 $14.04 $13.68 $13.95 $13.95 823,760
2016-03-04 $13.39 $13.81 $13.21 $13.73 $13.73 695,514
2016-03-03 $13.59 $13.90 $13.25 $13.31 $13.31 500,460
2016-03-02 $12.92 $13.29 $12.85 $13.23 $13.23 255,690
2016-03-01 $12.60 $13.25 $12.56 $12.92 $12.92 443,788
2016-02-29 $12.30 $12.99 $12.26 $12.55 $12.55 392,326
2016-02-26 $12.20 $12.46 $12.14 $12.30 $12.30 387,098
2016-02-25 $11.85 $12.23 $11.50 $12.19 $12.19 526,473
2016-02-24 $11.80 $11.96 $11.72 $11.82 $11.82 337,193
2016-02-23 $12.15 $12.24 $11.95 $11.95 $11.95 243,766
2016-02-22 $12.22 $12.38 $11.99 $12.31 $12.31 322,874
2016-02-19 $12.13 $12.22 $11.90 $12.10 $12.10 254,345
2016-02-18 $12.28 $12.35 $12.01 $12.16 $12.16 386,298
2016-02-17 $12.51 $12.74 $11.90 $12.25 $12.25 1,303,605
2016-02-16 $10.69 $11.52 $10.61 $11.16 $11.16 609,318
2016-02-12 $10.34 $10.69 $10.27 $10.57 $10.57 167,917
2016-02-11 $10.04 $10.30 $9.95 $10.23 $10.23 107,370
2016-02-10 $10.17 $10.40 $10.12 $10.15 $10.15 163,619
2016-02-09 $10.07 $10.58 $9.96 $10.18 $10.18 156,492
2016-02-08 $10.35 $10.39 $9.82 $10.21 $10.21 162,957
2016-02-05 $10.98 $10.98 $10.41 $10.41 $10.41 192,445
2016-02-04 $10.59 $11.06 $10.56 $11.01 $11.01 212,797
2016-02-03 $10.45 $10.60 $10.20 $10.55 $10.55 310,044
2016-02-02 $10.60 $10.68 $10.37 $10.40 $10.40 169,011
2016-02-01 $10.65 $10.77 $10.50 $10.66 $10.66 213,881
2016-01-29 $10.59 $10.72 $10.39 $10.70 $10.70 214,674
2016-01-28 $10.46 $10.66 $10.37 $10.51 $10.51 147,696
2016-01-27 $10.69 $10.74 $10.31 $10.33 $10.33 212,299
2016-01-26 $10.80 $10.94 $10.56 $10.70 $10.70 229,528
2016-01-25 $11.20 $11.22 $10.75 $10.77 $10.77 231,590
2016-01-22 $11.30 $11.50 $11.02 $11.19 $11.19 289,205
2016-01-21 $11.33 $11.41 $11.15 $11.16 $11.16 173,245
2016-01-20 $11.03 $11.42 $10.62 $11.33 $11.33 204,764
2016-01-19 $11.23 $11.33 $10.94 $11.20 $11.20 153,701
2016-01-15 $11.00 $11.25 $10.75 $11.14 $11.14 159,912
2016-01-14 $11.02 $11.32 $10.90 $11.17 $11.17 271,379
2016-01-13 $11.30 $11.65 $10.92 $10.99 $10.99 191,482
2016-01-12 $11.58 $11.66 $11.21 $11.37 $11.37 117,255
2016-01-11 $11.39 $11.53 $11.03 $11.47 $11.47 140,744
2016-01-08 $11.55 $11.77 $11.26 $11.29 $11.29 142,335
2016-01-07 $11.42 $11.80 $11.22 $11.60 $11.60 243,534
2016-01-06 $11.59 $11.86 $11.10 $11.64 $11.64 215,666
2016-01-05 $11.70 $11.87 $11.56 $11.77 $11.77 247,145
2016-01-04 $11.53 $11.76 $11.13 $11.66 $11.66 220,312
2015-12-31 $11.34 $11.81 $11.26 $11.71 $11.71 212,382
2015-12-30 $11.76 $11.83 $11.49 $11.50 $11.50 95,964
2015-12-29 $11.91 $11.91 $11.33 $11.82 $11.82 206,014
2015-12-28 $11.98 $12.01 $11.64 $11.87 $11.87 109,081
2015-12-24 $11.96 $12.14 $11.95 $12.00 $12.00 47,326
2015-12-23 $11.89 $12.05 $11.75 $12.01 $12.01 130,968
2015-12-22 $11.92 $11.99 $11.40 $11.85 $11.85 86,106
2015-12-21 $11.66 $12.00 $11.52 $11.93 $11.93 197,977
2015-12-18 $11.83 $12.02 $11.54 $11.55 $11.55 400,756
2015-12-17 $12.05 $12.26 $11.74 $11.85 $11.85 113,892
2015-12-16 $11.86 $12.15 $11.80 $12.04 $12.04 127,419
2015-12-15 $11.77 $11.90 $11.64 $11.75 $11.75 127,526
2015-12-14 $11.59 $11.81 $11.52 $11.67 $11.67 172,952
2015-12-11 $11.86 $12.09 $11.49 $11.64 $11.64 217,280
2015-12-10 $11.90 $12.20 $11.68 $12.06 $12.06 96,807
2015-12-09 $12.00 $12.25 $11.66 $11.87 $11.87 198,154
2015-12-08 $12.02 $12.20 $11.87 $12.00 $12.00 103,464
2015-12-07 $11.81 $12.17 $11.73 $12.10 $12.10 209,342
2015-12-04 $12.01 $12.18 $11.78 $11.78 $11.78 186,295
2015-12-03 $12.18 $12.29 $11.76 $11.98 $11.98 186,815
2015-12-02 $12.30 $12.39 $12.14 $12.17 $12.17 109,432
2015-12-01 $12.45 $12.59 $12.20 $12.27 $12.27 135,422
2015-11-30 $12.49 $12.59 $12.34 $12.47 $12.47 213,927
2015-11-27 $12.53 $12.55 $12.37 $12.44 $12.44 48,743
2015-11-25 $12.33 $12.68 $12.32 $12.50 $12.50 244,378
2015-11-24 $12.07 $12.34 $11.99 $12.31 $12.31 190,533
2015-11-23 $11.87 $12.22 $11.73 $12.15 $12.15 243,497
2015-11-20 $11.89 $12.09 $11.82 $11.90 $11.90 300,928
2015-11-19 $12.04 $12.05 $11.71 $11.90 $11.90 223,802
2015-11-18 $11.94 $12.14 $11.65 $12.01 $12.01 250,438
2015-11-17 $11.70 $12.06 $11.58 $11.87 $11.87 243,506
2015-11-16 $11.55 $12.42 $11.48 $11.67 $11.67 673,258
2015-11-13 $11.68 $11.68 $11.21 $11.30 $11.30 252,847
2015-11-12 $11.48 $11.82 $11.48 $11.70 $11.70 193,724
2015-11-11 $11.73 $11.79 $11.48 $11.61 $11.61 139,761
2015-11-10 $11.61 $11.73 $11.48 $11.69 $11.69 252,310
2015-11-09 $11.93 $12.07 $11.47 $11.66 $11.66 259,729
2015-11-06 $11.59 $12.03 $11.38 $11.99 $11.99 417,787
2015-11-05 $11.59 $11.69 $11.43 $11.57 $11.57 367,282
2015-11-04 $12.00 $12.12 $10.65 $11.65 $11.65 672,856
2015-11-03 $11.63 $11.94 $11.27 $11.81 $11.81 328,805
2015-11-02 $11.25 $11.80 $11.25 $11.71 $11.71 246,246
2015-10-30 $11.15 $11.31 $11.03 $11.20 $11.20 176,964
2015-10-29 $11.18 $11.34 $11.12 $11.14 $11.14 242,587
2015-10-28 $11.08 $11.46 $11.01 $11.29 $11.29 343,332
2015-10-27 $11.12 $11.23 $10.83 $11.05 $11.05 269,348
2015-10-26 $11.41 $11.41 $11.20 $11.21 $11.21 158,699
2015-10-23 $11.24 $11.45 $11.01 $11.38 $11.38 156,908
2015-10-22 $11.15 $11.34 $11.00 $11.18 $11.18 162,808
2015-10-21 $11.52 $11.55 $10.95 $11.04 $11.04 204,902
2015-10-20 $11.17 $11.62 $11.17 $11.53 $11.53 175,660
2015-10-19 $11.35 $11.52 $11.07 $11.25 $11.25 427,819
2015-10-16 $11.50 $11.55 $11.38 $11.44 $11.44 202,409
2015-10-15 $11.31 $11.60 $11.22 $11.45 $11.45 216,792
2015-10-14 $11.38 $11.50 $11.20 $11.26 $11.26 277,717
2015-10-13 $11.43 $11.54 $11.31 $11.35 $11.35 147,294
2015-10-12 $11.67 $11.75 $11.26 $11.51 $11.51 162,990
2015-10-09 $11.57 $11.73 $11.50 $11.65 $11.65 149,868
2015-10-08 $11.45 $11.75 $11.36 $11.59 $11.59 191,842
2015-10-07 $11.01 $11.49 $10.95 $11.49 $11.49 247,095
2015-10-06 $11.04 $11.10 $10.86 $10.98 $10.98 381,538
2015-10-05 $11.04 $11.11 $10.97 $11.06 $11.06 293,939
2015-10-02 $10.88 $11.00 $10.57 $10.96 $10.96 278,822
2015-10-01 $10.98 $11.08 $10.79 $10.95 $10.95 296,475
2015-09-30 $10.94 $11.09 $10.87 $11.01 $11.01 306,579
2015-09-29 $10.82 $11.00 $10.67 $10.88 $10.88 256,966
2015-09-28 $10.89 $11.20 $10.77 $10.79 $10.79 541,661
2015-09-25 $11.00 $11.11 $10.85 $10.89 $10.89 450,387
2015-09-24 $11.21 $11.32 $10.82 $10.93 $10.93 366,016
2015-09-23 $11.24 $11.43 $10.86 $11.25 $11.25 353,848
2015-09-22 $11.27 $11.45 $11.10 $11.33 $11.33 224,999
2015-09-21 $11.55 $11.75 $11.21 $11.37 $11.37 238,408
2015-09-18 $11.46 $11.65 $11.33 $11.50 $11.50 584,299
2015-09-17 $11.35 $11.75 $11.27 $11.59 $11.59 323,446
2015-09-16 $11.33 $11.47 $11.25 $11.39 $11.39 329,692
2015-09-15 $11.38 $11.41 $11.22 $11.28 $11.28 262,801
2015-09-14 $11.05 $11.44 $10.98 $11.41 $11.41 333,727
2015-09-11 $11.17 $11.32 $11.00 $11.13 $11.13 399,768
2015-09-10 $11.45 $11.79 $11.26 $11.28 $11.28 298,822
2015-09-09 $11.13 $11.91 $11.11 $11.49 $11.49 511,228
2015-09-08 $10.65 $10.95 $10.60 $10.83 $10.83 318,299
2015-09-04 $10.19 $10.63 $10.16 $10.51 $10.51 490,880
2015-09-03 $10.21 $10.33 $10.10 $10.21 $10.21 209,025
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.