Richardson Electronics Ltd (RELL) Exchange: NASDAQ

Data as of March 29, 2024

$9.03 ($0.28) 3.20%

Richardson Electronics Ltd - Daily Information
Click for more stock information on Richardson Electronics Ltd.
Daily Information Data
Date March 29, 2024
Open $8.82
Previous Close $9.03
High $9.08
Low $8.77
Adjusted Open $8.82
Previous Adjusted Close $9.03
Adjusted High $9.08
Adjusted Low $8.77

About Richardson Electronics Ltd (RELL)

Richardson Electronics Ltd is a leading global provider of specialized solutions that improve the performance of electronic systems. Founded in 1947 and headquartered in Lafox, Illinois, the company focuses on the design and manufacture of standard and custom RF and microwave components, subassemblies and systems. The company offers a wide range of products and services to customers in the military, industrial, medical and scientific markets and has become known as one of the premier suppliers in this field. Richardson Electronics has a global reach, with offices located in Europe, China, and India. The company has grown significantly since its inception and now employs a workforce of nearly 600 people. Richardson Electronics provides a wide range of services to its customers, which include design, engineering, manufacturing, and distribution services. In addition, the company offers a wide selection of products and components including RF and microwave components, antennas, amplifiers, filters, and antennas. Richardson Electronics is dedicated to providing customers with the highest quality, cost-effective solutions for their electronic needs.

Historical Stock Data for Richardson Electronics Ltd (RELL)

Date Open High Low Close Adj.Close Volume
2024-03-25 $8.82 $9.08 $8.77 $9.03 $9.03 183,953
2024-03-22 $8.82 $8.82 $8.60 $8.75 $8.75 75,624
2024-03-21 $8.75 $8.93 $8.67 $8.79 $8.79 87,857
2024-03-20 $8.34 $8.72 $8.23 $8.66 $8.66 116,255
2024-03-19 $8.41 $8.41 $8.24 $8.31 $8.31 112,184
2024-03-18 $8.38 $8.55 $8.31 $8.41 $8.41 119,311
2024-03-15 $8.11 $8.41 $8.11 $8.40 $8.40 178,586
2024-03-14 $8.34 $8.36 $8.08 $8.18 $8.18 202,781
2024-03-13 $8.38 $8.51 $8.38 $8.39 $8.39 86,120
2024-03-12 $8.46 $8.46 $8.32 $8.43 $8.43 97,501
2024-03-11 $8.43 $8.60 $8.37 $8.51 $8.51 68,689
2024-03-08 $8.64 $8.81 $8.40 $8.43 $8.43 92,675
2024-03-07 $8.47 $8.56 $8.39 $8.51 $8.51 83,187
2024-03-06 $8.51 $8.57 $8.30 $8.46 $8.46 92,991
2024-03-05 $8.55 $8.65 $8.36 $8.40 $8.40 125,328
2024-03-04 $8.74 $8.77 $8.52 $8.59 $8.59 165,220
2024-03-01 $8.80 $8.81 $8.67 $8.75 $8.75 109,244
2024-02-29 $8.85 $9.00 $8.73 $8.79 $8.79 82,687
2024-02-28 $8.95 $8.95 $8.67 $8.68 $8.68 116,009
2024-02-27 $8.96 $9.10 $8.93 $9.03 $9.03 133,039
2024-02-26 $8.86 $9.12 $8.81 $8.89 $8.89 110,871
2024-02-23 $8.91 $8.94 $8.80 $8.84 $8.84 182,345
2024-02-22 $8.80 $8.90 $8.68 $8.89 $8.89 136,454
2024-02-21 $8.87 $8.90 $8.74 $8.79 $8.79 132,054
2024-02-20 $9.09 $9.15 $8.81 $8.94 $8.94 157,517
2024-02-16 $9.08 $9.20 $8.86 $9.19 $9.19 377,525
2024-02-15 $9.15 $9.32 $8.96 $9.11 $9.11 263,857
2024-02-14 $9.20 $9.28 $9.05 $9.19 $9.19 179,756
2024-02-13 $9.36 $9.46 $9.11 $9.17 $9.17 219,422
2024-02-12 $9.85 $9.90 $9.57 $9.62 $9.62 203,513
2024-02-09 $9.50 $9.97 $9.48 $9.80 $9.80 122,662
2024-02-08 $9.29 $9.47 $9.20 $9.43 $9.43 107,713
2024-02-07 $9.23 $9.37 $9.12 $9.30 $9.30 142,191
2024-02-06 $9.36 $9.42 $9.10 $9.26 $9.26 157,001
2024-02-05 $9.44 $9.53 $9.35 $9.36 $9.36 162,652
2024-02-02 $9.80 $9.85 $9.60 $9.61 $9.61 112,955
2024-02-01 $9.87 $10.04 $9.84 $9.92 $9.92 118,595
2024-01-31 $10.02 $10.19 $9.83 $9.84 $9.84 99,263
2024-01-30 $10.16 $10.16 $9.95 $9.96 $9.96 120,798
2024-01-29 $10.18 $10.21 $9.76 $10.13 $10.13 260,300
2024-01-26 $10.42 $10.46 $10.20 $10.24 $10.24 94,197
2024-01-25 $10.52 $10.69 $10.24 $10.35 $10.35 120,597
2024-01-24 $10.34 $10.66 $10.34 $10.39 $10.39 115,729
2024-01-23 $10.36 $10.44 $10.21 $10.30 $10.30 110,307
2024-01-22 $10.06 $10.25 $9.97 $10.20 $10.20 189,891
2024-01-19 $10.28 $10.28 $9.90 $9.96 $9.96 152,220
2024-01-18 $10.18 $10.31 $9.94 $10.17 $10.17 323,688
2024-01-17 $10.00 $10.18 $9.99 $10.15 $10.15 172,619
2024-01-16 $10.23 $10.30 $10.02 $10.09 $10.09 211,863
2024-01-12 $10.21 $10.67 $10.16 $10.40 $10.40 355,276
2024-01-11 $10.95 $11.20 $9.81 $10.12 $10.12 1,077,576
2024-01-10 $12.67 $12.76 $12.37 $12.50 $12.50 209,505
2024-01-09 $12.70 $12.75 $12.48 $12.63 $12.63 111,512
2024-01-08 $12.55 $13.01 $12.55 $12.92 $12.92 55,332
2024-01-05 $12.57 $12.94 $12.47 $12.67 $12.67 116,158
2024-01-04 $12.98 $12.98 $12.59 $12.69 $12.69 89,984
2024-01-03 $13.16 $13.16 $12.47 $12.65 $12.65 68,869
2024-01-02 $13.44 $13.50 $12.91 $13.00 $13.00 58,007
2023-12-29 $13.42 $13.49 $13.27 $13.35 $13.35 39,929
2023-12-28 $13.55 $13.70 $13.47 $13.53 $13.53 49,328
2023-12-27 $13.79 $13.79 $13.41 $13.59 $13.59 67,325
2023-12-26 $13.44 $13.73 $13.26 $13.70 $13.70 54,214
2023-12-22 $13.15 $13.60 $13.09 $13.45 $13.45 53,147
2023-12-21 $13.27 $13.36 $13.11 $13.24 $13.24 40,927
2023-12-20 $13.27 $13.85 $13.27 $13.32 $13.32 71,573
2023-12-19 $13.38 $13.42 $13.23 $13.39 $13.39 52,265
2023-12-18 $13.51 $13.51 $13.10 $13.19 $13.19 85,951
2023-12-15 $14.19 $14.19 $13.30 $13.35 $13.35 121,985
2023-12-14 $13.76 $14.19 $13.63 $14.11 $14.11 119,284
2023-12-13 $12.47 $13.37 $12.40 $13.36 $13.36 96,823
2023-12-12 $12.28 $12.55 $12.22 $12.41 $12.41 65,090
2023-12-11 $13.27 $13.33 $12.10 $12.17 $12.17 167,432
2023-12-08 $13.89 $14.15 $13.37 $13.41 $13.41 62,393
2023-12-07 $14.01 $14.22 $13.79 $13.91 $13.91 61,992
2023-12-06 $13.67 $14.14 $13.61 $14.02 $14.02 115,734
2023-12-05 $14.11 $14.30 $13.59 $13.64 $13.64 161,683
2023-12-04 $13.47 $14.01 $13.43 $13.98 $13.98 166,741
2023-12-01 $13.02 $13.72 $12.86 $13.50 $13.50 174,780
2023-11-30 $12.48 $13.04 $12.48 $13.02 $13.02 111,548
2023-11-29 $11.99 $12.63 $11.98 $12.57 $12.57 90,306
2023-11-28 $11.77 $11.86 $11.67 $11.77 $11.77 62,874
2023-11-27 $11.68 $11.92 $11.68 $11.79 $11.79 36,174
2023-11-24 $11.80 $11.80 $11.57 $11.72 $11.72 20,270
2023-11-22 $11.80 $11.91 $11.75 $11.79 $11.79 32,150
2023-11-21 $11.88 $11.88 $11.70 $11.79 $11.79 30,913
2023-11-20 $11.84 $11.99 $11.44 $11.85 $11.85 84,299
2023-11-17 $11.86 $12.05 $11.77 $11.88 $11.88 44,871
2023-11-16 $12.05 $12.05 $11.67 $11.78 $11.78 40,793
2023-11-15 $11.78 $12.41 $11.67 $12.00 $12.00 94,573
2023-11-14 $11.34 $11.85 $11.17 $11.82 $11.82 87,089
2023-11-13 $10.94 $11.13 $10.85 $10.97 $10.97 46,794
2023-11-10 $10.68 $10.98 $10.56 $10.93 $10.93 52,198
2023-11-09 $11.06 $11.06 $10.65 $10.68 $10.68 43,813
2023-11-08 $11.02 $11.05 $10.86 $10.99 $10.93 52,157
2023-11-07 $11.31 $11.33 $11.05 $11.08 $11.02 37,785
2023-11-06 $11.45 $11.45 $11.24 $11.33 $11.27 64,206
2023-11-03 $11.54 $11.78 $11.46 $11.55 $11.55 72,510
2023-11-02 $11.19 $11.39 $10.89 $11.29 $11.29 86,962
2023-11-01 $11.41 $11.41 $10.55 $10.98 $10.98 104,850
2023-10-31 $11.66 $11.94 $11.45 $11.47 $11.47 80,433
2023-10-30 $11.27 $11.75 $11.27 $11.67 $11.67 219,686
2023-10-27 $11.03 $11.21 $10.98 $11.20 $11.20 86,724
2023-10-26 $10.99 $11.19 $10.81 $10.99 $10.99 155,606
2023-10-25 $10.79 $11.12 $10.72 $10.99 $10.99 165,638
2023-10-24 $11.17 $11.49 $10.76 $10.88 $10.88 186,831
2023-10-23 $10.66 $11.33 $10.55 $11.13 $11.13 156,521
2023-10-20 $10.78 $10.90 $10.66 $10.77 $10.77 79,351
2023-10-19 $10.58 $10.90 $10.54 $10.79 $10.79 105,988
2023-10-18 $10.75 $10.90 $10.50 $10.60 $10.60 126,601
2023-10-17 $10.65 $11.00 $10.60 $10.89 $10.89 150,223
2023-10-16 $10.80 $11.13 $10.39 $10.71 $10.71 121,602
2023-10-13 $10.58 $10.91 $10.48 $10.80 $10.80 131,069
2023-10-12 $11.44 $11.55 $10.25 $10.50 $10.50 317,020
2023-10-11 $11.33 $11.41 $10.90 $11.17 $11.17 220,302
2023-10-10 $11.08 $11.29 $10.97 $11.15 $11.15 75,803
2023-10-09 $10.98 $11.10 $10.90 $11.01 $11.01 51,870
2023-10-06 $10.57 $11.00 $10.49 $10.98 $10.98 63,750
2023-10-05 $10.87 $10.98 $10.48 $10.60 $10.60 106,529
2023-10-04 $10.62 $11.00 $10.50 $10.95 $10.95 114,567
2023-10-03 $10.70 $10.84 $10.51 $10.67 $10.67 85,507
2023-10-02 $10.89 $11.01 $10.75 $10.83 $10.83 74,771
2023-09-29 $11.28 $11.29 $10.87 $10.93 $10.93 63,782
2023-09-28 $11.13 $11.43 $11.13 $11.21 $11.21 46,301
2023-09-27 $11.03 $11.25 $10.94 $11.16 $11.16 102,782
2023-09-26 $11.14 $11.27 $10.95 $10.99 $10.99 77,413
2023-09-25 $11.11 $11.35 $11.07 $11.32 $11.32 62,584
2023-09-22 $11.21 $11.30 $11.10 $11.17 $11.17 48,223
2023-09-21 $11.00 $11.26 $10.93 $11.19 $11.19 53,999
2023-09-20 $11.20 $11.37 $11.06 $11.07 $11.07 69,342
2023-09-19 $11.41 $11.56 $11.10 $11.18 $11.18 118,241
2023-09-18 $11.51 $11.54 $11.21 $11.40 $11.40 129,419
2023-09-15 $11.83 $11.83 $11.43 $11.53 $11.53 139,112
2023-09-14 $11.71 $11.89 $11.69 $11.85 $11.85 49,364
2023-09-13 $11.75 $11.84 $11.52 $11.64 $11.64 87,669
2023-09-12 $11.57 $11.87 $11.52 $11.75 $11.75 91,808
2023-09-11 $11.75 $11.82 $11.51 $11.57 $11.57 95,083
2023-09-08 $11.43 $11.67 $11.36 $11.65 $11.65 75,882
2023-09-07 $11.88 $11.88 $11.31 $11.40 $11.40 161,970
2023-09-06 $11.92 $12.27 $11.83 $11.99 $11.99 74,685
2023-09-05 $12.54 $12.60 $12.02 $12.13 $12.13 156,185
2023-09-01 $12.62 $12.79 $12.55 $12.67 $12.67 80,863
2023-08-31 $12.50 $12.84 $12.48 $12.59 $12.59 108,897
2023-08-30 $12.57 $12.88 $12.41 $12.50 $12.50 186,026
2023-08-29 $12.15 $12.61 $12.08 $12.57 $12.57 117,809
2023-08-28 $11.90 $12.32 $11.87 $12.25 $12.25 126,924
2023-08-25 $11.50 $11.86 $11.41 $11.82 $11.82 133,215
2023-08-24 $11.72 $11.73 $11.49 $11.50 $11.50 72,181
2023-08-23 $11.72 $11.89 $11.58 $11.70 $11.70 93,994
2023-08-22 $11.77 $11.84 $11.61 $11.68 $11.68 94,721
2023-08-21 $11.89 $11.89 $11.65 $11.74 $11.74 92,390
2023-08-18 $11.55 $11.96 $11.55 $11.77 $11.77 136,988
2023-08-17 $11.76 $11.98 $11.52 $11.68 $11.68 118,016
2023-08-16 $11.84 $12.24 $11.79 $11.80 $11.80 146,891
2023-08-15 $12.27 $12.49 $11.83 $11.97 $11.97 151,878
2023-08-14 $12.54 $12.55 $12.15 $12.28 $12.28 143,717
2023-08-11 $12.41 $12.82 $12.39 $12.61 $12.61 130,902
2023-08-10 $12.38 $12.64 $12.23 $12.57 $12.57 241,972
2023-08-09 $12.95 $12.95 $12.53 $12.63 $12.63 117,583
2023-08-08 $13.13 $13.14 $12.84 $12.99 $12.99 105,880
2023-08-07 $13.39 $13.52 $13.18 $13.38 $13.38 61,533
2023-08-04 $13.08 $13.60 $13.08 $13.35 $13.35 97,392
2023-08-03 $13.18 $13.21 $12.87 $13.17 $13.17 113,902
2023-08-02 $13.40 $13.40 $13.04 $13.18 $13.12 117,474
2023-08-01 $13.71 $13.75 $13.28 $13.46 $13.40 111,520
2023-07-31 $13.83 $13.97 $13.68 $13.80 $13.74 103,700
2023-07-28 $13.78 $13.96 $13.51 $13.83 $13.77 114,613
2023-07-27 $14.33 $14.53 $13.50 $13.60 $13.54 142,174
2023-07-26 $14.53 $14.76 $14.25 $14.28 $14.22 204,695
2023-07-25 $13.68 $14.73 $13.68 $14.65 $14.58 226,038
2023-07-24 $13.34 $13.64 $13.18 $13.57 $13.51 313,828
2023-07-21 $13.86 $13.94 $13.30 $13.42 $13.36 320,184
2023-07-20 $13.35 $14.00 $12.76 $13.71 $13.71 855,355
2023-07-19 $16.10 $16.10 $15.29 $15.55 $15.55 278,065
2023-07-18 $15.50 $16.15 $15.50 $15.98 $15.98 338,997
2023-07-17 $14.90 $15.64 $14.90 $15.51 $15.51 151,579
2023-07-14 $15.34 $15.35 $14.86 $14.93 $14.93 109,902
2023-07-13 $15.10 $15.56 $15.05 $15.31 $15.31 125,346
2023-07-12 $15.49 $15.61 $15.12 $15.19 $15.19 98,698
2023-07-11 $15.55 $15.88 $15.21 $15.29 $15.29 138,001
2023-07-10 $15.00 $15.61 $14.99 $15.49 $15.49 158,542
2023-07-07 $15.50 $15.73 $15.06 $15.12 $15.12 195,971
2023-07-06 $15.52 $15.68 $15.17 $15.46 $15.46 291,376
2023-07-05 $16.35 $16.54 $15.75 $15.79 $15.79 200,176
2023-07-03 $16.50 $16.72 $16.35 $16.57 $16.57 108,270
2023-06-30 $16.70 $16.79 $16.37 $16.50 $16.50 482,309
2023-06-29 $16.59 $16.73 $16.38 $16.54 $16.54 135,897
2023-06-28 $16.70 $16.89 $16.32 $16.52 $16.52 155,446
2023-06-27 $16.97 $17.26 $16.69 $16.84 $16.84 141,279
2023-06-26 $16.60 $17.22 $16.35 $16.93 $16.93 258,921
2023-06-23 $17.74 $17.92 $16.67 $16.74 $16.74 1,874,848
2023-06-22 $18.40 $18.40 $17.97 $18.00 $18.00 107,976
2023-06-21 $18.28 $18.39 $17.70 $18.32 $18.32 137,741
2023-06-20 $18.00 $18.52 $17.98 $18.33 $18.33 132,662
2023-06-16 $18.60 $18.67 $17.95 $18.09 $18.09 144,917
2023-06-15 $18.30 $18.92 $18.30 $18.41 $18.41 137,703
2023-06-14 $18.91 $19.11 $18.19 $18.25 $18.25 101,680
2023-06-13 $19.09 $19.32 $18.76 $18.81 $18.81 108,445
2023-06-12 $19.34 $19.58 $18.85 $18.98 $18.98 140,971
2023-06-09 $18.98 $19.35 $18.89 $19.17 $19.17 149,758
2023-06-08 $18.75 $19.09 $18.50 $18.89 $18.89 254,080
2023-06-07 $17.65 $18.54 $17.65 $18.48 $18.48 118,621
2023-06-06 $16.40 $17.60 $16.35 $17.48 $17.48 101,656
2023-06-05 $16.75 $16.95 $16.40 $16.43 $16.43 103,645
2023-06-02 $16.55 $16.85 $15.93 $16.75 $16.75 143,129
2023-06-01 $16.57 $16.75 $16.34 $16.39 $16.39 90,375
2023-05-31 $16.57 $16.74 $16.15 $16.59 $16.59 143,274
2023-05-30 $17.61 $17.61 $16.55 $16.67 $16.67 213,879
2023-05-26 $17.47 $17.80 $17.35 $17.39 $17.39 192,414
2023-05-25 $17.69 $17.92 $17.20 $17.40 $17.40 152,871
2023-05-24 $17.80 $17.84 $17.02 $17.50 $17.50 186,552
2023-05-23 $18.22 $18.40 $17.87 $17.93 $17.93 186,210
2023-05-22 $17.93 $18.19 $17.52 $18.19 $18.19 128,852
2023-05-19 $18.31 $18.31 $17.72 $17.77 $17.77 183,552
2023-05-18 $17.50 $18.35 $17.46 $18.13 $18.13 227,881
2023-05-17 $16.89 $17.41 $16.88 $17.38 $17.38 122,085
2023-05-16 $16.92 $17.38 $16.74 $16.75 $16.75 143,594
2023-05-15 $16.72 $17.15 $16.58 $16.85 $16.85 174,052
2023-05-12 $16.44 $16.67 $16.28 $16.55 $16.55 115,210
2023-05-11 $15.98 $16.55 $15.91 $16.36 $16.36 174,408
2023-05-10 $15.91 $16.41 $15.86 $15.86 $15.86 123,970
2023-05-09 $15.48 $15.73 $15.48 $15.69 $15.69 60,794
2023-05-08 $15.62 $15.83 $15.47 $15.50 $15.50 44,614
2023-05-05 $15.69 $15.92 $15.53 $15.69 $15.69 54,212
2023-05-04 $15.57 $15.84 $15.01 $15.52 $15.52 166,814
2023-05-03 $15.71 $15.95 $15.55 $15.76 $15.70 113,194
2023-05-02 $15.66 $15.80 $15.40 $15.78 $15.78 93,990
2023-05-01 $15.36 $15.73 $15.36 $15.68 $15.68 86,453
2023-04-28 $15.28 $15.52 $15.16 $15.43 $15.43 131,943
2023-04-27 $15.24 $15.47 $14.99 $15.30 $15.30 108,728
2023-04-26 $15.17 $15.41 $14.87 $15.21 $15.21 122,366
2023-04-25 $15.21 $15.42 $14.86 $15.03 $15.03 233,499
2023-04-24 $15.53 $15.61 $15.16 $15.42 $15.42 166,308
2023-04-21 $16.01 $16.18 $15.47 $15.69 $15.69 163,814
2023-04-20 $15.78 $16.28 $15.55 $16.00 $16.00 167,923
2023-04-19 $15.51 $15.91 $15.40 $15.81 $15.81 275,365
2023-04-18 $16.70 $16.85 $15.91 $15.99 $15.99 379,895
2023-04-17 $17.53 $17.59 $16.32 $16.53 $16.53 437,461
2023-04-14 $17.87 $18.12 $16.93 $17.61 $17.61 829,526
2023-04-13 $18.65 $18.74 $17.96 $17.97 $17.97 317,647
2023-04-12 $19.25 $19.49 $18.60 $18.72 $18.72 274,938
2023-04-11 $19.33 $19.33 $18.35 $19.01 $19.01 260,440
2023-04-10 $18.25 $19.54 $17.92 $19.35 $19.35 399,106
2023-04-06 $19.49 $19.91 $17.23 $18.25 $18.25 1,439,731
2023-04-05 $22.01 $22.18 $21.02 $21.60 $21.60 213,118
2023-04-04 $23.04 $23.36 $21.37 $21.70 $21.70 162,932
2023-04-03 $22.50 $23.12 $22.30 $23.04 $23.04 144,767
2023-03-31 $21.56 $22.43 $21.54 $22.32 $22.32 112,244
2023-03-30 $21.58 $21.75 $21.31 $21.45 $21.45 70,687
2023-03-29 $21.20 $21.52 $20.94 $21.42 $21.42 56,441
2023-03-28 $21.17 $21.53 $20.63 $20.98 $20.98 56,608
2023-03-27 $21.56 $21.59 $21.09 $21.22 $21.22 77,673
2023-03-24 $20.72 $21.35 $20.37 $21.30 $21.30 93,354
2023-03-23 $21.05 $21.85 $20.66 $20.91 $20.91 188,093
2023-03-22 $21.30 $21.67 $20.89 $20.94 $20.94 192,396
2023-03-21 $21.03 $22.15 $20.71 $21.17 $21.17 218,815
2023-03-20 $20.41 $20.93 $20.10 $20.69 $20.69 94,499
2023-03-17 $20.55 $20.55 $20.00 $20.15 $20.15 107,873
2023-03-16 $20.13 $20.77 $19.74 $20.77 $20.77 136,346
2023-03-15 $19.94 $20.19 $19.00 $20.13 $20.13 106,933
2023-03-14 $20.06 $20.57 $20.06 $20.41 $20.41 104,474
2023-03-13 $19.93 $20.41 $19.19 $19.82 $19.82 111,396
2023-03-10 $21.47 $21.55 $20.10 $20.22 $20.22 133,871
2023-03-09 $21.67 $21.90 $21.39 $21.57 $21.57 91,240
2023-03-08 $21.32 $21.84 $20.84 $21.73 $21.73 126,368
2023-03-07 $21.32 $21.32 $20.84 $21.28 $21.28 130,005
2023-03-06 $21.63 $21.76 $21.01 $21.24 $21.24 102,468
2023-03-03 $21.27 $21.62 $20.92 $21.57 $21.57 168,279
2023-03-02 $20.97 $21.39 $20.70 $21.12 $21.12 85,342
2023-03-01 $21.04 $21.56 $20.92 $21.21 $21.21 82,228
2023-02-28 $21.05 $21.45 $20.94 $20.98 $20.98 114,740
2023-02-27 $21.73 $21.99 $20.93 $21.20 $21.20 164,431
2023-02-24 $22.05 $22.16 $21.51 $21.55 $21.55 154,876
2023-02-23 $23.14 $23.27 $22.27 $22.37 $22.37 137,530
2023-02-22 $22.86 $23.41 $22.84 $22.86 $22.86 98,854
2023-02-21 $23.58 $23.85 $22.84 $22.88 $22.88 115,296
2023-02-17 $24.10 $24.40 $23.50 $23.91 $23.91 107,258
2023-02-16 $24.41 $24.66 $23.80 $24.16 $24.16 151,461
2023-02-15 $23.10 $24.72 $23.00 $24.39 $24.39 346,284
2023-02-14 $22.30 $22.95 $22.30 $22.79 $22.79 81,879
2023-02-13 $22.27 $22.92 $22.14 $22.44 $22.44 57,709
2023-02-10 $22.24 $22.45 $21.61 $22.30 $22.30 87,556
2023-02-09 $22.85 $23.37 $22.18 $22.33 $22.33 117,286
2023-02-08 $24.08 $24.97 $22.50 $22.59 $22.59 246,895
2023-02-07 $23.75 $24.16 $23.40 $23.88 $23.88 99,166
2023-02-06 $24.00 $24.20 $23.20 $23.71 $23.71 133,436
2023-02-03 $23.40 $24.97 $23.40 $24.02 $24.02 157,499
2023-02-02 $23.28 $23.99 $23.23 $23.64 $23.64 144,322
2023-02-01 $22.35 $23.11 $22.16 $22.97 $22.91 136,421
2023-01-31 $21.69 $22.47 $21.34 $22.35 $22.29 101,603
2023-01-30 $23.00 $23.01 $21.28 $21.58 $21.53 247,481
2023-01-27 $23.12 $23.82 $22.79 $23.14 $23.08 152,460
2023-01-26 $24.11 $24.19 $22.81 $23.13 $23.07 178,584
2023-01-25 $23.86 $23.86 $22.88 $23.80 $23.74 126,665
2023-01-24 $24.21 $24.73 $23.85 $24.01 $23.95 83,652
2023-01-23 $24.19 $24.90 $23.87 $24.37 $24.31 165,468
2023-01-20 $23.81 $24.27 $23.60 $24.00 $23.94 212,812
2023-01-19 $23.25 $24.23 $23.18 $23.62 $23.56 190,177
2023-01-18 $23.62 $23.80 $22.94 $23.46 $23.46 131,325
2023-01-17 $22.60 $23.84 $22.59 $23.50 $23.50 190,370
2023-01-13 $21.46 $22.62 $21.01 $22.59 $22.59 141,462
2023-01-12 $22.46 $22.63 $21.55 $21.57 $21.57 208,561
2023-01-11 $23.37 $23.96 $22.22 $22.40 $22.40 196,460
2023-01-10 $22.00 $23.62 $21.51 $23.23 $23.23 328,205
2023-01-09 $20.80 $22.22 $20.39 $22.14 $22.14 369,575
2023-01-06 $18.10 $20.84 $18.00 $20.74 $20.74 459,804
2023-01-05 $22.10 $22.10 $17.90 $17.91 $17.91 756,075
2023-01-04 $20.97 $21.38 $20.32 $20.63 $20.63 219,338
2023-01-03 $21.39 $21.78 $20.70 $21.06 $21.06 165,469
2022-12-30 $21.38 $21.48 $20.45 $21.33 $21.33 126,672
2022-12-29 $20.56 $21.67 $20.53 $21.54 $21.54 209,985
2022-12-28 $22.18 $22.33 $20.15 $20.35 $20.35 312,354
2022-12-27 $21.51 $22.35 $21.51 $22.23 $22.23 163,079
2022-12-23 $21.70 $22.53 $21.36 $21.50 $21.50 116,097
2022-12-22 $22.26 $22.26 $21.15 $21.62 $21.62 134,264
2022-12-21 $23.34 $23.49 $22.00 $22.46 $22.46 157,239
2022-12-20 $21.80 $23.51 $21.79 $23.16 $23.16 194,239
2022-12-19 $24.30 $24.30 $20.75 $22.04 $22.04 397,760
2022-12-16 $24.21 $25.01 $24.14 $24.51 $24.51 160,836
2022-12-15 $26.00 $26.01 $23.96 $24.51 $24.51 242,375
2022-12-14 $26.12 $26.81 $25.72 $26.20 $26.20 163,438
2022-12-13 $26.23 $26.95 $25.65 $26.12 $26.12 200,522
2022-12-12 $25.39 $25.96 $25.25 $25.50 $25.50 147,401
2022-12-09 $25.90 $26.30 $25.24 $25.35 $25.35 87,452
2022-12-08 $25.02 $26.19 $25.02 $25.90 $25.90 130,073
2022-12-07 $25.41 $25.49 $24.14 $24.95 $24.95 160,640
2022-12-06 $25.36 $25.75 $25.01 $25.55 $25.55 93,689
2022-12-05 $26.06 $26.24 $25.07 $25.36 $25.36 124,781
2022-12-02 $26.33 $26.91 $25.94 $26.03 $26.03 150,623
2022-12-01 $25.40 $26.69 $25.11 $26.50 $26.50 266,784
2022-11-30 $24.68 $25.96 $24.19 $25.44 $25.44 152,235
2022-11-29 $25.22 $25.22 $24.15 $24.51 $24.51 141,562
2022-11-28 $26.41 $27.24 $24.61 $24.88 $24.88 461,840
2022-11-25 $24.70 $26.80 $24.61 $26.55 $26.55 475,866
2022-11-23 $23.90 $25.00 $23.34 $24.46 $24.46 274,243
2022-11-22 $23.51 $24.12 $22.99 $23.82 $23.82 169,681
2022-11-21 $22.24 $23.88 $21.88 $23.30 $23.30 223,284
2022-11-18 $21.40 $22.30 $21.26 $22.25 $22.25 133,397
2022-11-17 $21.97 $21.98 $21.24 $21.59 $21.59 119,704
2022-11-16 $23.10 $23.38 $22.17 $22.22 $22.22 98,267
2022-11-15 $23.25 $23.38 $22.80 $23.13 $23.13 117,679
2022-11-14 $22.52 $23.39 $22.52 $22.93 $22.93 143,609
2022-11-11 $23.14 $23.52 $22.03 $22.50 $22.50 293,385
2022-11-10 $23.10 $23.69 $22.76 $23.35 $23.35 133,128
2022-11-09 $23.37 $23.64 $22.35 $22.57 $22.57 197,373
2022-11-08 $23.20 $23.83 $22.79 $23.64 $23.64 133,787
2022-11-07 $23.51 $23.61 $22.95 $23.21 $23.21 142,921
2022-11-04 $24.25 $24.39 $23.18 $23.38 $23.38 188,160
2022-11-03 $23.37 $24.58 $22.95 $24.12 $24.12 200,650
2022-11-02 $23.50 $24.24 $23.20 $23.51 $23.45 153,370
2022-11-01 $24.09 $24.12 $23.15 $23.50 $23.50 151,542
2022-10-31 $23.45 $24.60 $23.01 $24.09 $24.09 282,607
2022-10-28 $23.58 $24.04 $22.65 $23.45 $23.45 344,242
2022-10-27 $24.04 $24.27 $23.28 $23.54 $23.54 387,962
2022-10-26 $23.08 $24.28 $23.00 $23.74 $23.74 454,399
2022-10-25 $23.60 $23.81 $22.90 $23.20 $23.20 296,046
2022-10-24 $22.64 $24.13 $22.63 $23.45 $23.45 481,735
2022-10-21 $22.09 $22.53 $21.70 $22.47 $22.47 245,244
2022-10-20 $21.83 $22.35 $21.00 $22.23 $22.23 295,599
2022-10-19 $20.70 $21.80 $20.70 $21.75 $21.75 446,356
2022-10-18 $19.80 $21.11 $19.80 $20.70 $20.70 227,309
2022-10-17 $18.15 $19.54 $18.08 $19.43 $19.43 151,839
2022-10-14 $19.00 $19.01 $17.95 $18.02 $18.02 253,145
2022-10-13 $18.87 $19.20 $18.65 $19.09 $19.09 211,850
2022-10-12 $19.14 $19.39 $18.90 $18.90 $18.90 175,207
2022-10-11 $19.26 $20.01 $19.05 $19.23 $19.23 325,552
2022-10-10 $19.50 $20.62 $19.37 $19.39 $19.39 331,997
2022-10-07 $19.26 $20.00 $18.92 $19.50 $19.50 499,785
2022-10-06 $16.88 $19.37 $16.50 $19.12 $19.12 1,215,523
2022-10-05 $15.22 $15.47 $14.91 $15.34 $15.34 242,984
2022-10-04 $15.43 $15.73 $14.98 $15.27 $15.27 142,112
2022-10-03 $15.45 $15.52 $14.81 $15.19 $15.19 158,715
2022-09-30 $14.56 $15.38 $14.52 $15.10 $15.10 438,204
2022-09-29 $14.96 $14.96 $14.45 $14.67 $14.67 110,935
2022-09-28 $14.50 $15.07 $14.50 $14.91 $14.91 102,551
2022-09-27 $14.22 $14.58 $14.20 $14.49 $14.49 88,718
2022-09-26 $13.99 $14.48 $13.95 $14.01 $14.01 105,488
2022-09-23 $13.79 $14.05 $13.72 $13.96 $13.96 122,449
2022-09-22 $14.31 $14.31 $14.01 $14.10 $14.10 72,496
2022-09-21 $14.52 $14.61 $14.17 $14.27 $14.27 78,667
2022-09-20 $14.48 $14.61 $14.25 $14.41 $14.41 64,003
2022-09-19 $14.52 $14.73 $14.20 $14.62 $14.62 166,793
2022-09-16 $15.05 $15.59 $14.53 $14.77 $14.77 167,777
2022-09-15 $15.61 $15.78 $15.11 $15.22 $15.22 57,884
2022-09-14 $15.61 $16.11 $15.55 $15.82 $15.82 75,878
2022-09-13 $15.44 $15.75 $14.90 $15.54 $15.54 77,003
2022-09-12 $16.16 $16.18 $15.77 $15.85 $15.85 95,824
2022-09-09 $16.08 $16.29 $15.85 $16.00 $16.00 77,792
2022-09-08 $15.50 $15.92 $15.29 $15.84 $15.84 76,624
2022-09-07 $15.54 $15.66 $15.10 $15.32 $15.32 178,186
2022-09-06 $15.76 $15.87 $15.40 $15.56 $15.56 81,092
2022-09-02 $15.86 $16.00 $15.51 $15.79 $15.79 94,480
2022-09-01 $16.27 $16.27 $15.51 $15.70 $15.70 138,308
2022-08-31 $16.55 $16.57 $16.01 $16.23 $16.23 105,780
2022-08-30 $16.41 $16.60 $15.86 $16.57 $16.57 186,694
2022-08-29 $17.15 $17.28 $16.63 $16.75 $16.75 133,760
2022-08-26 $18.07 $18.11 $17.33 $17.41 $17.41 96,370
2022-08-25 $17.46 $18.06 $17.30 $17.77 $17.77 139,877
2022-08-24 $17.17 $17.43 $17.12 $17.30 $17.30 66,626
2022-08-23 $16.90 $17.24 $16.90 $17.18 $17.18 41,440
2022-08-22 $16.86 $17.11 $16.71 $16.87 $16.87 62,524
2022-08-19 $17.62 $17.62 $17.20 $17.25 $17.25 96,179
2022-08-18 $17.22 $17.85 $17.06 $17.76 $17.76 89,867
2022-08-17 $17.04 $17.14 $16.63 $17.13 $17.13 118,826
2022-08-16 $17.91 $17.91 $17.20 $17.23 $17.23 148,582
2022-08-15 $17.30 $17.93 $17.22 $17.79 $17.79 210,410
2022-08-12 $16.76 $17.48 $16.47 $17.30 $17.30 218,079
2022-08-11 $16.75 $16.76 $16.04 $16.59 $16.59 172,123
2022-08-10 $16.49 $16.87 $16.29 $16.75 $16.75 120,895
2022-08-09 $16.96 $16.96 $16.19 $16.19 $16.19 179,551
2022-08-08 $16.98 $17.50 $16.78 $16.91 $16.91 323,756
2022-08-05 $16.00 $16.71 $15.69 $16.66 $16.66 133,109
2022-08-04 $16.50 $16.92 $16.07 $16.31 $16.31 162,708
2022-08-03 $15.93 $16.89 $15.87 $16.56 $16.50 280,828
2022-08-02 $15.85 $16.05 $15.72 $15.93 $15.87 92,179
2022-08-01 $15.55 $16.31 $15.33 $16.05 $15.99 179,209
2022-07-29 $15.00 $16.00 $14.76 $15.63 $15.57 243,268
2022-07-28 $15.44 $15.74 $14.77 $15.23 $15.17 332,788
2022-07-27 $15.01 $15.50 $14.71 $15.39 $15.33 401,070
2022-07-26 $16.32 $16.32 $14.78 $14.87 $14.82 286,056
2022-07-25 $15.59 $16.90 $15.59 $16.26 $16.20 500,305
2022-07-22 $15.36 $16.00 $15.19 $15.59 $15.53 355,818
2022-07-21 $16.45 $16.45 $14.23 $15.24 $15.18 825,328
2022-07-20 $16.36 $17.21 $16.22 $16.90 $16.84 969,596
2022-07-19 $15.47 $16.30 $15.47 $16.25 $16.19 270,328
2022-07-18 $15.55 $15.98 $15.45 $15.60 $15.54 149,628
2022-07-15 $15.10 $15.40 $14.73 $15.30 $15.24 90,573
2022-07-14 $14.91 $15.05 $14.62 $14.95 $14.90 94,439
2022-07-13 $14.59 $15.23 $14.20 $15.09 $15.03 105,935
2022-07-12 $15.08 $15.32 $14.76 $14.81 $14.76 74,052
2022-07-11 $15.46 $15.56 $15.05 $15.15 $15.09 84,056
2022-07-08 $14.80 $15.69 $14.78 $15.45 $15.39 124,195
2022-07-07 $14.59 $14.90 $14.59 $14.72 $14.67 49,209
2022-07-06 $14.70 $14.74 $14.13 $14.55 $14.50 120,955
2022-07-05 $14.44 $14.93 $13.81 $14.72 $14.67 326,315
2022-07-01 $14.50 $14.84 $14.08 $14.52 $14.47 215,152
2022-06-30 $15.05 $15.05 $14.32 $14.66 $14.61 152,534
2022-06-29 $15.90 $15.90 $14.95 $14.96 $14.91 186,131
2022-06-28 $16.50 $17.00 $15.35 $15.59 $15.53 193,040
2022-06-27 $15.73 $16.21 $15.72 $16.20 $16.14 237,338
2022-06-24 $14.98 $16.24 $14.98 $15.50 $15.44 333,804
2022-06-23 $14.97 $15.04 $14.46 $14.80 $14.75 65,808
2022-06-22 $14.76 $15.09 $14.66 $14.79 $14.74 54,774
2022-06-21 $14.40 $15.00 $14.32 $14.91 $14.86 167,663
2022-06-17 $14.50 $14.64 $14.10 $14.26 $14.21 102,682
2022-06-16 $14.16 $14.65 $13.83 $14.48 $14.43 205,173
2022-06-15 $14.27 $14.83 $14.23 $14.45 $14.40 88,312
2022-06-14 $13.67 $14.37 $13.67 $14.19 $14.14 78,402
2022-06-13 $14.36 $14.42 $13.39 $13.67 $13.62 172,116
2022-06-10 $14.75 $14.97 $14.55 $14.75 $14.70 53,482
2022-06-09 $15.33 $15.49 $14.80 $14.88 $14.83 58,322
2022-06-08 $15.27 $15.30 $15.00 $15.25 $15.19 176,970
2022-06-07 $14.91 $15.69 $14.85 $15.20 $15.14 193,101
2022-06-06 $14.42 $14.96 $14.29 $14.38 $14.33 73,599
2022-06-03 $14.67 $14.82 $14.34 $14.43 $14.38 30,582
2022-06-02 $13.90 $15.00 $13.90 $14.88 $14.83 75,778
2022-06-01 $14.03 $14.32 $13.79 $13.90 $13.85 46,956
2022-05-31 $14.06 $14.06 $13.62 $13.97 $13.92 30,963
2022-05-27 $13.99 $14.37 $13.92 $13.99 $13.94 57,715
2022-05-26 $13.70 $14.48 $13.70 $13.99 $13.94 84,472
2022-05-25 $13.36 $13.78 $13.34 $13.63 $13.58 53,121
2022-05-24 $13.50 $13.50 $13.10 $13.36 $13.31 26,390
2022-05-23 $13.40 $13.56 $13.35 $13.52 $13.47 17,267
2022-05-20 $13.71 $14.39 $13.00 $13.17 $13.12 65,492
2022-05-19 $13.48 $13.98 $13.42 $13.64 $13.59 36,246
2022-05-18 $13.70 $13.90 $13.37 $13.55 $13.50 71,139
2022-05-17 $14.45 $14.75 $13.51 $13.74 $13.69 128,889
2022-05-16 $14.00 $14.72 $13.96 $14.23 $14.18 159,551
2022-05-13 $12.45 $13.84 $12.32 $13.84 $13.79 185,751
2022-05-12 $12.02 $12.22 $11.85 $12.00 $11.96 113,700
2022-05-11 $12.17 $12.37 $11.93 $12.02 $11.98 62,355
2022-05-10 $12.12 $12.29 $11.81 $12.05 $12.01 70,380
2022-05-09 $11.98 $12.14 $11.90 $12.01 $11.97 59,179
2022-05-06 $12.08 $12.24 $11.87 $12.11 $12.07 54,044
2022-05-05 $12.45 $12.47 $11.91 $12.10 $12.06 74,328
2022-05-04 $12.38 $12.63 $12.06 $12.52 $12.41 36,155
2022-05-03 $12.08 $12.50 $12.08 $12.26 $12.15 37,634
2022-05-02 $12.01 $12.21 $11.71 $12.08 $11.98 61,392
2022-04-29 $11.90 $12.29 $11.90 $11.98 $11.88 37,440
2022-04-28 $11.98 $12.07 $11.68 $11.96 $11.86 79,440
2022-04-27 $11.57 $11.97 $11.48 $11.89 $11.79 78,326
2022-04-26 $11.77 $11.77 $11.46 $11.50 $11.40 68,655
2022-04-25 $11.66 $11.80 $11.28 $11.76 $11.66 49,020
2022-04-22 $11.98 $12.11 $11.80 $11.81 $11.71 81,486
2022-04-21 $12.38 $12.45 $11.84 $12.01 $11.91 70,143
2022-04-20 $12.11 $12.42 $12.11 $12.38 $12.27 31,875
2022-04-19 $12.15 $12.46 $11.98 $12.20 $12.10 49,360
2022-04-18 $11.90 $12.33 $11.90 $12.15 $12.05 76,075
2022-04-14 $11.82 $12.09 $11.53 $12.01 $11.91 95,891
2022-04-13 $11.76 $11.91 $11.74 $11.80 $11.70 48,236
2022-04-12 $11.40 $11.90 $11.40 $11.79 $11.69 73,630
2022-04-11 $11.61 $11.76 $11.20 $11.34 $11.24 125,992
2022-04-08 $11.85 $11.87 $11.55 $11.74 $11.64 80,754
2022-04-07 $12.43 $12.43 $11.13 $11.75 $11.65 327,565
2022-04-06 $12.35 $12.54 $12.17 $12.44 $12.33 111,788
2022-04-05 $12.78 $12.78 $12.22 $12.38 $12.27 30,287
2022-04-04 $12.63 $12.87 $12.57 $12.75 $12.64 49,539
2022-04-01 $12.32 $12.65 $12.28 $12.50 $12.39 43,294
2022-03-31 $12.40 $12.67 $12.23 $12.44 $12.33 51,896
2022-03-30 $12.00 $12.52 $11.99 $12.29 $12.18 79,433
2022-03-29 $12.05 $12.45 $11.97 $12.05 $11.95 60,181
2022-03-28 $12.29 $12.29 $11.58 $12.00 $11.90 99,843
2022-03-25 $12.33 $12.33 $11.87 $12.30 $12.19 28,252
2022-03-24 $11.91 $12.34 $11.84 $12.27 $12.16 43,015
2022-03-23 $12.19 $12.29 $11.84 $11.92 $11.82 35,302
2022-03-22 $12.02 $12.43 $12.01 $12.21 $12.11 77,665
2022-03-21 $12.76 $12.76 $11.71 $11.91 $11.81 185,124
2022-03-18 $12.40 $13.07 $12.31 $12.76 $12.65 170,162
2022-03-17 $11.73 $12.56 $11.73 $12.50 $12.39 97,403
2022-03-16 $11.65 $11.98 $11.51 $11.93 $11.83 58,976
2022-03-15 $11.38 $11.71 $11.19 $11.57 $11.47 84,306
2022-03-14 $11.52 $11.54 $11.25 $11.42 $11.32 85,424
2022-03-11 $11.51 $11.76 $11.28 $11.54 $11.44 73,532
2022-03-10 $11.27 $11.51 $11.11 $11.38 $11.28 43,870
2022-03-09 $11.40 $11.80 $11.31 $11.51 $11.41 113,178
2022-03-08 $11.02 $11.58 $11.02 $11.34 $11.24 72,925
2022-03-07 $11.20 $11.34 $11.01 $11.04 $10.95 50,919
2022-03-04 $11.58 $11.58 $11.04 $11.17 $11.07 87,632
2022-03-03 $11.88 $11.94 $11.56 $11.69 $11.59 87,791
2022-03-02 $11.49 $11.84 $11.35 $11.78 $11.68 67,556
2022-03-01 $11.71 $11.84 $11.26 $11.33 $11.23 69,819
2022-02-28 $11.62 $11.88 $11.57 $11.76 $11.66 28,524
2022-02-25 $11.89 $11.98 $11.61 $11.80 $11.70 27,723
2022-02-24 $11.38 $11.82 $11.28 $11.79 $11.69 74,356
2022-02-23 $11.72 $11.87 $11.45 $11.49 $11.39 73,258
2022-02-22 $11.86 $12.06 $11.62 $11.67 $11.57 76,668
2022-02-18 $12.19 $12.19 $11.67 $11.98 $11.88 156,511
2022-02-17 $12.14 $12.34 $12.01 $12.14 $12.04 86,495
2022-02-16 $12.19 $12.29 $12.04 $12.23 $12.13 63,371
2022-02-15 $12.04 $12.30 $11.89 $12.30 $12.19 74,252
2022-02-14 $11.78 $12.02 $11.68 $11.80 $11.70 108,406
2022-02-11 $12.28 $12.28 $11.76 $11.76 $11.66 81,128
2022-02-10 $12.19 $12.70 $12.17 $12.26 $12.15 64,722
2022-02-09 $12.15 $12.45 $12.15 $12.33 $12.22 75,933
2022-02-08 $12.09 $12.13 $11.89 $11.99 $11.89 81,927
2022-02-07 $12.32 $12.44 $12.10 $12.16 $12.06 75,326
2022-02-04 $12.00 $12.28 $11.86 $12.09 $11.99 100,107
2022-02-03 $12.08 $12.20 $11.64 $11.98 $11.88 258,300
2022-02-02 $12.54 $12.54 $12.08 $12.26 $12.09 89,003
2022-02-01 $12.70 $12.70 $12.23 $12.45 $12.28 84,161
2022-01-31 $12.30 $12.74 $12.24 $12.70 $12.53 92,355
2022-01-28 $12.25 $12.27 $11.94 $12.27 $12.10 229,181
2022-01-27 $12.80 $12.98 $12.24 $12.32 $12.15 99,621
2022-01-26 $12.97 $13.25 $12.50 $12.68 $12.51 89,790
2022-01-25 $12.96 $13.09 $12.66 $12.82 $12.65 51,555
2022-01-24 $12.66 $13.27 $12.44 $13.27 $13.09 180,903
2022-01-21 $12.87 $13.33 $12.74 $12.96 $12.78 113,787
2022-01-20 $13.41 $13.81 $13.01 $13.03 $12.85 201,885
2022-01-19 $14.18 $14.43 $13.36 $13.36 $13.18 204,017
2022-01-18 $14.37 $14.61 $14.14 $14.29 $14.10 210,002
2022-01-14 $14.75 $15.06 $14.37 $14.61 $14.41 65,363
2022-01-13 $15.06 $15.25 $14.50 $14.86 $14.66 100,798
2022-01-12 $15.35 $15.42 $14.87 $15.04 $14.84 93,510
2022-01-11 $15.08 $15.29 $14.35 $15.26 $15.05 262,685
2022-01-10 $15.14 $15.76 $14.90 $15.18 $14.97 389,116
2022-01-07 $14.36 $15.30 $14.15 $15.04 $14.84 551,389
2022-01-06 $13.42 $14.99 $12.91 $14.36 $14.17 874,304
2022-01-05 $12.94 $13.27 $12.37 $12.64 $12.47 157,599
2022-01-04 $12.38 $13.28 $12.38 $13.12 $12.94 157,887
2022-01-03 $13.59 $13.65 $12.21 $12.38 $12.21 304,862
2021-12-31 $13.69 $13.70 $13.30 $13.52 $13.34 106,791
2021-12-30 $12.35 $13.94 $12.17 $13.80 $13.61 731,161
2021-12-29 $12.40 $12.50 $12.26 $12.27 $12.10 48,888
2021-12-28 $12.59 $12.59 $12.12 $12.36 $12.19 97,841
2021-12-27 $12.54 $12.66 $12.31 $12.60 $12.43 100,981
2021-12-23 $12.14 $12.65 $12.14 $12.40 $12.23 77,109
2021-12-22 $12.30 $12.30 $11.95 $12.18 $12.02 24,053
2021-12-21 $11.48 $12.35 $11.45 $12.30 $12.13 100,303
2021-12-20 $11.52 $11.55 $11.18 $11.37 $11.22 55,490
2021-12-17 $11.45 $11.99 $11.29 $11.68 $11.52 64,302
2021-12-16 $11.67 $11.85 $11.33 $11.59 $11.43 57,525
2021-12-15 $11.60 $11.63 $10.86 $11.59 $11.43 174,821
2021-12-14 $11.53 $11.86 $11.52 $11.66 $11.50 82,108
2021-12-13 $12.04 $12.04 $11.55 $11.75 $11.59 67,209
2021-12-10 $11.91 $12.05 $11.52 $11.96 $11.80 54,191
2021-12-09 $12.49 $12.68 $11.81 $11.91 $11.75 74,289
2021-12-08 $11.80 $12.69 $11.35 $12.50 $12.33 450,805
2021-12-07 $10.94 $11.21 $10.84 $11.17 $11.02 35,578
2021-12-06 $10.84 $11.41 $10.36 $10.73 $10.58 108,920
2021-12-03 $10.93 $10.93 $10.51 $10.69 $10.55 47,943
2021-12-02 $10.58 $11.00 $10.50 $10.78 $10.63 62,049
2021-12-01 $11.15 $11.18 $10.49 $10.62 $10.48 45,473
2021-11-30 $11.01 $11.23 $10.68 $10.99 $10.84 73,265
2021-11-29 $11.25 $11.35 $11.04 $11.13 $10.98 50,748
2021-11-26 $11.30 $11.36 $11.01 $11.06 $10.91 34,820
2021-11-24 $11.32 $11.82 $11.31 $11.75 $11.59 57,297
2021-11-23 $11.32 $11.67 $11.20 $11.40 $11.25 87,978
2021-11-22 $11.57 $12.32 $11.19 $11.41 $11.26 71,226
2021-11-19 $11.64 $11.98 $11.55 $11.57 $11.41 67,287
2021-11-18 $11.95 $12.12 $11.59 $11.73 $11.57 49,132
2021-11-17 $12.50 $12.68 $11.81 $11.97 $11.81 66,973
2021-11-16 $12.35 $12.85 $12.25 $12.62 $12.45 264,037
2021-11-15 $12.21 $12.46 $12.10 $12.35 $12.18 66,103
2021-11-12 $11.75 $12.06 $11.56 $12.06 $11.90 51,799
2021-11-11 $11.58 $11.75 $11.54 $11.75 $11.59 8,696
2021-11-10 $11.71 $11.80 $11.40 $11.47 $11.31 28,846
2021-11-09 $11.71 $11.82 $11.47 $11.71 $11.55 30,905
2021-11-08 $11.78 $11.84 $11.53 $11.67 $11.51 33,536
2021-11-05 $12.00 $12.13 $11.53 $11.75 $11.59 56,890
2021-11-04 $12.06 $12.18 $11.53 $12.00 $11.84 82,559
2021-11-03 $11.36 $12.14 $11.36 $12.00 $11.78 112,536
2021-11-02 $11.22 $11.59 $11.11 $11.47 $11.26 49,224
2021-11-01 $11.05 $11.40 $11.00 $11.20 $10.99 114,557
2021-10-29 $10.68 $11.08 $10.60 $10.91 $10.71 60,434
2021-10-28 $10.79 $11.08 $10.60 $10.80 $10.60 42,083
2021-10-27 $10.61 $10.95 $10.45 $10.85 $10.65 27,153
2021-10-26 $11.10 $11.10 $10.61 $10.61 $10.41 88,334
2021-10-25 $10.97 $11.19 $10.90 $11.08 $10.88 33,780
2021-10-22 $10.80 $11.09 $10.59 $10.90 $10.70 106,404
2021-10-21 $11.28 $11.38 $10.17 $10.75 $10.55 265,653
2021-10-20 $11.31 $11.55 $11.24 $11.28 $11.07 34,806
2021-10-19 $12.18 $12.19 $11.37 $11.48 $11.26 92,068
2021-10-18 $12.17 $12.87 $11.80 $12.34 $12.11 120,783
2021-10-15 $12.20 $12.42 $12.02 $12.17 $11.94 52,075
2021-10-14 $11.98 $12.37 $11.92 $12.09 $11.87 121,879
2021-10-13 $11.49 $12.14 $11.31 $11.92 $11.70 114,257
2021-10-12 $11.00 $11.50 $10.74 $11.38 $11.17 94,840
2021-10-11 $11.65 $11.84 $10.88 $10.97 $10.77 125,341
2021-10-08 $11.78 $12.45 $11.25 $11.57 $11.36 299,206
2021-10-07 $10.39 $11.90 $10.28 $11.65 $11.44 666,429
2021-10-06 $9.93 $10.12 $9.65 $10.09 $9.90 131,924
2021-10-05 $9.80 $9.97 $9.52 $9.92 $9.74 54,754
2021-10-04 $9.43 $10.14 $9.43 $9.87 $9.69 66,183
2021-10-01 $9.77 $9.77 $9.30 $9.47 $9.30 43,777
2021-09-30 $9.76 $9.81 $9.64 $9.69 $9.51 16,451
2021-09-29 $9.68 $9.86 $9.63 $9.65 $9.47 23,743
2021-09-28 $10.09 $10.16 $9.60 $9.60 $9.42 35,022
2021-09-27 $9.51 $10.37 $9.44 $10.07 $9.88 166,737
2021-09-24 $9.38 $9.50 $9.14 $9.46 $9.29 14,762
2021-09-23 $9.55 $9.57 $9.25 $9.39 $9.22 39,900
2021-09-22 $9.14 $9.59 $9.11 $9.44 $9.27 161,756
2021-09-21 $9.14 $9.14 $8.96 $9.07 $8.90 20,413
2021-09-20 $9.00 $9.13 $8.98 $9.06 $8.89 84,687
2021-09-17 $8.93 $9.13 $8.90 $9.10 $8.93 57,827
2021-09-16 $9.05 $9.05 $8.85 $8.98 $8.81 19,004
2021-09-15 $8.96 $9.23 $8.83 $9.07 $8.90 26,736
2021-09-14 $8.76 $9.01 $8.76 $9.01 $8.84 20,151
2021-09-13 $8.76 $9.05 $8.76 $8.78 $8.62 17,942
2021-09-10 $8.81 $9.02 $8.76 $8.76 $8.60 27,866
2021-09-09 $8.79 $8.91 $8.73 $8.87 $8.71 22,431
2021-09-08 $8.79 $8.91 $8.76 $8.90 $8.74 24,547
2021-09-07 $8.93 $9.04 $8.72 $8.93 $8.77 45,280
2021-09-03 $9.26 $9.26 $8.95 $9.02 $8.85 23,324
2021-09-02 $8.79 $9.47 $8.77 $9.18 $9.01 205,582
2021-09-01 $8.85 $8.85 $8.53 $8.81 $8.65 44,752
2021-08-31 $8.56 $8.87 $8.55 $8.85 $8.69 40,685
2021-08-30 $8.61 $8.61 $8.50 $8.56 $8.40 35,241
2021-08-27 $8.60 $8.62 $8.34 $8.57 $8.41 30,339
2021-08-26 $8.23 $8.60 $8.23 $8.60 $8.44 67,708
2021-08-25 $8.41 $8.49 $8.15 $8.19 $8.04 18,446
2021-08-24 $8.09 $8.47 $7.90 $8.31 $8.15 87,112
2021-08-23 $7.92 $8.08 $7.70 $8.07 $7.92 44,929
2021-08-20 $7.79 $7.93 $7.70 $7.83 $7.69 20,355
2021-08-19 $7.85 $7.86 $7.68 $7.82 $7.68 50,990
2021-08-18 $7.46 $7.96 $7.46 $7.90 $7.75 87,928
2021-08-17 $7.56 $7.56 $7.42 $7.49 $7.35 19,672
2021-08-16 $7.79 $7.79 $7.44 $7.68 $7.54 32,768
2021-08-13 $7.73 $7.80 $7.54 $7.80 $7.66 29,286
2021-08-12 $7.60 $7.79 $7.49 $7.61 $7.47 30,400
2021-08-11 $7.79 $7.81 $7.53 $7.65 $7.51 48,354
2021-08-10 $7.65 $7.77 $7.65 $7.77 $7.63 14,460
2021-08-09 $7.76 $7.80 $7.55 $7.77 $7.63 54,309
2021-08-06 $7.68 $7.81 $7.58 $7.77 $7.63 23,350
2021-08-05 $7.55 $7.76 $7.37 $7.66 $7.52 28,713
2021-08-04 $7.61 $7.70 $7.37 $7.60 $7.40 48,561
2021-08-03 $7.72 $7.75 $7.55 $7.67 $7.47 40,049
2021-08-02 $7.75 $7.86 $7.69 $7.72 $7.52 11,832
2021-07-30 $8.02 $8.10 $7.74 $7.76 $7.56 39,776
2021-07-29 $7.86 $8.02 $7.70 $8.01 $7.80 195,739
2021-07-28 $7.57 $7.93 $7.52 $7.75 $7.55 105,561
2021-07-27 $7.72 $7.72 $7.50 $7.59 $7.39 35,461
2021-07-26 $7.82 $7.98 $7.62 $7.70 $7.50 53,808
2021-07-23 $8.10 $8.10 $7.65 $7.80 $7.60 93,041
2021-07-22 $8.66 $8.66 $7.56 $8.13 $7.92 318,040
2021-07-21 $7.95 $8.60 $7.80 $8.36 $8.14 263,270
2021-07-20 $7.72 $8.06 $7.72 $7.80 $7.60 45,794
2021-07-19 $7.43 $7.96 $7.20 $7.66 $7.46 161,798
2021-07-16 $7.48 $7.63 $7.43 $7.50 $7.30 65,121
2021-07-15 $7.38 $7.53 $7.32 $7.42 $7.23 33,129
2021-07-14 $7.56 $7.59 $7.42 $7.45 $7.26 15,481
2021-07-13 $7.67 $7.70 $7.55 $7.64 $7.44 12,128
2021-07-12 $7.82 $7.82 $7.53 $7.65 $7.45 11,834
2021-07-09 $7.56 $7.85 $7.56 $7.80 $7.60 13,391
2021-07-08 $7.96 $7.98 $7.28 $7.49 $7.29 97,177
2021-07-07 $8.08 $8.25 $7.96 $7.96 $7.75 22,546
2021-07-06 $8.29 $8.29 $8.10 $8.11 $7.90 7,216
2021-07-02 $8.35 $8.40 $8.17 $8.29 $8.07 17,622
2021-07-01 $8.38 $8.38 $8.18 $8.37 $8.15 5,878
2021-06-30 $8.15 $8.43 $8.15 $8.31 $8.09 21,879
2021-06-29 $8.35 $8.42 $8.15 $8.19 $7.98 11,659
2021-06-28 $8.55 $8.55 $8.34 $8.34 $8.12 17,296
2021-06-25 $8.60 $8.79 $8.38 $8.49 $8.27 102,468
2021-06-24 $8.26 $8.72 $8.24 $8.63 $8.41 48,739
2021-06-23 $8.01 $8.44 $8.01 $8.30 $8.08 37,925
2021-06-22 $8.01 $8.24 $7.96 $8.00 $7.79 13,789
2021-06-21 $7.93 $8.25 $7.93 $8.00 $7.79 34,006
2021-06-18 $8.04 $8.20 $7.86 $7.99 $7.78 56,436
2021-06-17 $8.44 $8.56 $7.71 $8.05 $7.84 88,012
2021-06-16 $8.58 $8.60 $8.41 $8.44 $8.22 24,280
2021-06-15 $8.75 $8.75 $8.54 $8.60 $8.38 43,011
2021-06-14 $8.88 $8.97 $8.73 $8.75 $8.52 26,162
2021-06-11 $8.51 $8.97 $8.51 $8.82 $8.59 69,050
2021-06-10 $8.60 $8.60 $8.40 $8.56 $8.34 53,535
2021-06-09 $8.71 $8.86 $8.62 $8.62 $8.40 25,071
2021-06-08 $8.56 $8.88 $8.56 $8.75 $8.52 63,345
2021-06-07 $8.46 $8.65 $8.40 $8.53 $8.31 21,738
2021-06-04 $8.44 $8.52 $8.22 $8.40 $8.18 47,542
2021-06-03 $8.59 $8.75 $8.34 $8.43 $8.21 63,212
2021-06-02 $8.97 $8.99 $8.52 $8.62 $8.40 78,007
2021-06-01 $8.58 $8.98 $8.56 $8.93 $8.70 158,951
2021-05-28 $8.30 $8.75 $8.24 $8.55 $8.33 123,840
2021-05-27 $8.02 $8.35 $8.02 $8.30 $8.08 43,453
2021-05-26 $7.93 $8.14 $7.85 $8.03 $7.82 29,211
2021-05-25 $8.09 $8.23 $7.94 $7.94 $7.73 82,684
2021-05-24 $8.15 $8.22 $7.93 $8.08 $7.87 87,427
2021-05-21 $7.94 $8.24 $7.93 $8.15 $7.94 93,837
2021-05-20 $7.72 $8.10 $7.71 $7.93 $7.72 96,030
2021-05-19 $7.45 $7.82 $7.36 $7.74 $7.54 210,545
2021-05-18 $7.40 $7.63 $7.32 $7.49 $7.29 58,487
2021-05-17 $7.25 $7.47 $7.21 $7.40 $7.21 39,178
2021-05-14 $7.54 $7.70 $7.13 $7.30 $7.11 261,112
2021-05-13 $7.41 $7.68 $7.32 $7.35 $7.16 41,266
2021-05-12 $7.35 $7.58 $7.25 $7.40 $7.21 57,113
2021-05-11 $7.41 $7.55 $7.30 $7.48 $7.29 41,397
2021-05-10 $7.45 $7.75 $7.40 $7.54 $7.34 51,397
2021-05-07 $7.25 $7.60 $7.25 $7.47 $7.28 52,700
2021-05-06 $7.50 $7.90 $7.25 $7.30 $7.11 410,791
2021-05-05 $7.54 $7.78 $7.50 $7.50 $7.30 46,102
2021-05-04 $7.59 $7.91 $6.75 $7.50 $7.30 595,888
2021-05-03 $7.68 $7.90 $7.52 $7.70 $7.44 77,598
2021-04-30 $7.60 $8.05 $7.57 $7.61 $7.35 38,551
2021-04-29 $7.90 $8.08 $7.62 $7.63 $7.37 143,615
2021-04-28 $8.50 $8.50 $7.91 $7.99 $7.72 105,951
2021-04-27 $8.52 $8.54 $8.35 $8.50 $8.21 29,824
2021-04-26 $8.43 $8.69 $8.30 $8.53 $8.24 78,848
2021-04-23 $8.05 $8.72 $8.01 $8.52 $8.23 262,978
2021-04-22 $8.00 $8.21 $7.90 $8.04 $7.77 286,745
2021-04-21 $7.88 $8.00 $7.80 $7.95 $7.68 107,673
2021-04-20 $7.79 $8.00 $7.51 $7.82 $7.56 275,416
2021-04-19 $7.34 $7.87 $7.25 $7.75 $7.49 145,804
2021-04-16 $7.31 $7.42 $7.13 $7.32 $7.07 95,523
2021-04-15 $7.40 $7.40 $7.22 $7.31 $7.06 52,492
2021-04-14 $7.45 $7.49 $7.31 $7.36 $7.11 66,771
2021-04-13 $7.55 $7.60 $7.42 $7.46 $7.21 56,226
2021-04-12 $7.56 $7.60 $7.40 $7.55 $7.29 81,316
2021-04-09 $7.52 $7.75 $7.30 $7.56 $7.30 251,695
2021-04-08 $7.80 $8.00 $7.25 $7.46 $7.21 705,274
2021-04-07 $7.40 $7.94 $7.02 $7.50 $7.25 1,109,438
2021-04-06 $6.75 $7.02 $6.73 $6.99 $6.75 27,057
2021-04-05 $6.76 $6.98 $6.67 $6.75 $6.52 27,941
2021-04-01 $6.41 $6.75 $6.41 $6.75 $6.52 10,853
2021-03-31 $6.41 $6.63 $6.29 $6.37 $6.15 13,238
2021-03-30 $6.35 $6.55 $6.29 $6.45 $6.23 6,800
2021-03-29 $6.35 $6.47 $6.30 $6.30 $6.09 45,649
2021-03-26 $6.35 $6.50 $6.27 $6.36 $6.15 26,422
2021-03-25 $6.30 $6.41 $6.15 $6.25 $6.04 50,567
2021-03-24 $6.41 $6.57 $6.41 $6.48 $6.26 17,974
2021-03-23 $6.84 $6.84 $6.30 $6.36 $6.15 18,363
2021-03-22 $6.85 $7.06 $6.79 $6.87 $6.64 16,844
2021-03-19 $6.65 $7.10 $6.61 $6.80 $6.57 91,305
2021-03-18 $6.80 $6.98 $6.63 $6.66 $6.43 37,417
2021-03-17 $6.78 $7.10 $6.63 $7.00 $6.76 23,872
2021-03-16 $7.01 $7.11 $6.67 $6.76 $6.53 43,140
2021-03-15 $6.67 $7.02 $6.67 $7.00 $6.76 71,657
2021-03-12 $6.83 $6.90 $6.67 $6.75 $6.52 37,510
2021-03-11 $6.81 $6.92 $6.61 $6.77 $6.54 63,992
2021-03-10 $6.76 $6.92 $6.55 $6.70 $6.47 51,710
2021-03-09 $6.69 $6.94 $6.43 $6.60 $6.38 60,132
2021-03-08 $6.35 $6.68 $6.22 $6.57 $6.35 106,683
2021-03-05 $6.11 $6.34 $5.75 $6.32 $6.11 109,816
2021-03-04 $6.53 $6.53 $6.02 $6.09 $5.88 53,003
2021-03-03 $6.69 $6.73 $6.54 $6.62 $6.40 23,034
2021-03-02 $6.56 $6.70 $6.52 $6.69 $6.46 50,969
2021-03-01 $6.35 $6.69 $6.28 $6.51 $6.29 36,975
2021-02-26 $6.19 $6.35 $6.14 $6.27 $6.06 42,463
2021-02-25 $6.41 $6.50 $6.19 $6.28 $6.07 83,263
2021-02-24 $6.21 $6.46 $6.21 $6.43 $6.21 78,258
2021-02-23 $6.32 $6.33 $6.01 $6.14 $5.93 142,435
2021-02-22 $6.80 $6.92 $6.35 $6.43 $6.21 182,358
2021-02-19 $6.56 $7.79 $6.56 $6.77 $6.54 1,155,417
2021-02-18 $6.75 $6.75 $6.48 $6.56 $6.34 21,401
2021-02-17 $6.91 $6.91 $6.62 $6.75 $6.52 38,513
2021-02-16 $7.10 $7.20 $6.82 $6.93 $6.70 59,652
2021-02-12 $6.75 $7.00 $6.63 $6.99 $6.75 76,902
2021-02-11 $7.07 $7.14 $6.52 $6.75 $6.52 112,246
2021-02-10 $7.01 $7.01 $6.50 $7.00 $6.76 163,706
2021-02-09 $6.44 $8.39 $6.31 $6.92 $6.69 1,663,231
2021-02-08 $6.07 $6.37 $5.97 $6.37 $6.15 41,956
2021-02-05 $6.29 $6.35 $6.02 $6.07 $5.86 31,734
2021-02-04 $6.24 $6.36 $6.20 $6.29 $6.08 14,648
2021-02-03 $6.41 $6.41 $6.21 $6.23 $5.96 15,483
2021-02-02 $6.26 $6.47 $6.26 $6.39 $6.12 15,496
2021-02-01 $6.50 $6.50 $6.25 $6.30 $6.03 18,860
2021-01-29 $6.49 $6.50 $6.31 $6.38 $6.11 18,686
2021-01-28 $6.24 $6.49 $6.02 $6.42 $6.14 53,350
2021-01-27 $6.30 $6.49 $6.27 $6.28 $6.01 19,711
2021-01-26 $6.73 $6.79 $6.40 $6.44 $6.17 43,673
2021-01-25 $6.52 $6.67 $6.31 $6.67 $6.38 41,078
2021-01-22 $6.37 $6.52 $6.26 $6.52 $6.24 53,690
2021-01-21 $6.20 $6.41 $6.00 $6.37 $6.10 120,425
2021-01-20 $6.23 $6.30 $6.12 $6.16 $5.90 37,246
2021-01-19 $6.25 $6.30 $6.10 $6.19 $5.92 107,291
2021-01-15 $6.00 $6.15 $5.87 $6.12 $5.86 57,610
2021-01-14 $5.60 $6.90 $5.60 $5.98 $5.72 755,416
2021-01-13 $5.80 $5.80 $5.57 $5.60 $5.36 40,722
2021-01-12 $5.90 $6.00 $5.77 $5.83 $5.58 83,473
2021-01-11 $5.70 $5.99 $5.70 $5.85 $5.60 213,953
2021-01-08 $5.75 $5.90 $5.61 $5.88 $5.63 121,575
2021-01-07 $5.50 $5.86 $5.25 $5.68 $5.44 550,124
2021-01-06 $4.70 $4.91 $4.66 $4.70 $4.50 56,777
2021-01-05 $4.94 $5.00 $4.69 $4.70 $4.50 52,725
2021-01-04 $4.70 $4.95 $4.57 $4.89 $4.68 32,539
2020-12-31 $4.74 $4.75 $4.68 $4.71 $4.51 6,997
2020-12-30 $4.56 $4.78 $4.56 $4.73 $4.53 15,151
2020-12-29 $4.54 $4.65 $4.48 $4.60 $4.40 24,786
2020-12-28 $4.50 $4.56 $4.46 $4.48 $4.29 25,289
2020-12-24 $4.52 $4.56 $4.45 $4.50 $4.31 41,460
2020-12-23 $4.49 $4.66 $4.48 $4.59 $4.39 17,273
2020-12-22 $4.46 $4.50 $4.37 $4.49 $4.30 39,229
2020-12-21 $4.55 $4.68 $4.46 $4.50 $4.31 75,619
2020-12-18 $4.74 $4.74 $4.59 $4.59 $4.39 27,956
2020-12-17 $4.75 $4.78 $4.69 $4.74 $4.54 24,994
2020-12-16 $4.66 $4.87 $4.65 $4.71 $4.51 18,197
2020-12-15 $4.86 $4.86 $4.60 $4.70 $4.50 18,854
2020-12-14 $4.67 $4.67 $4.56 $4.58 $4.38 12,462
2020-12-11 $4.60 $4.71 $4.52 $4.57 $4.37 39,724
2020-12-10 $4.86 $4.89 $4.61 $4.67 $4.47 15,458
2020-12-09 $4.81 $4.89 $4.65 $4.65 $4.45 28,548
2020-12-08 $4.76 $4.89 $4.61 $4.78 $4.57 18,259
2020-12-07 $4.71 $4.76 $4.59 $4.76 $4.56 19,426
2020-12-04 $4.55 $4.76 $4.55 $4.71 $4.51 13,851
2020-12-03 $4.60 $4.60 $4.52 $4.60 $4.40 29,077
2020-12-02 $4.53 $4.60 $4.53 $4.60 $4.40 14,379
2020-12-01 $4.55 $4.63 $4.52 $4.52 $4.33 40,279
2020-11-30 $4.61 $4.74 $4.50 $4.56 $4.36 20,395
2020-11-27 $4.56 $4.68 $4.55 $4.58 $4.38 15,886
2020-11-25 $4.68 $4.68 $4.48 $4.52 $4.33 17,402
2020-11-24 $4.70 $4.74 $4.39 $4.53 $4.34 32,887
2020-11-23 $4.51 $4.69 $4.46 $4.65 $4.45 25,590
2020-11-20 $4.58 $4.58 $4.46 $4.50 $4.31 15,150
2020-11-19 $4.53 $4.63 $4.41 $4.59 $4.39 6,427
2020-11-18 $4.30 $4.59 $4.20 $4.57 $4.37 59,203
2020-11-17 $4.38 $4.41 $4.25 $4.37 $4.18 15,278
2020-11-16 $4.47 $4.50 $4.30 $4.34 $4.15 26,168
2020-11-13 $4.36 $4.42 $4.30 $4.41 $4.22 11,924
2020-11-12 $4.40 $4.40 $4.30 $4.35 $4.16 13,548
2020-11-11 $4.39 $4.41 $4.37 $4.39 $4.20 1,510
2020-11-10 $4.40 $4.42 $4.30 $4.32 $4.13 4,193
2020-11-09 $4.26 $4.42 $4.26 $4.42 $4.23 14,458
2020-11-06 $4.36 $4.42 $4.26 $4.38 $4.19 4,219
2020-11-05 $4.35 $4.42 $4.26 $4.35 $4.16 3,219
2020-11-04 $4.38 $4.38 $4.25 $4.31 $4.07 8,317
2020-11-03 $4.40 $4.50 $4.37 $4.43 $4.18 28,222
2020-11-02 $4.32 $4.40 $4.21 $4.38 $4.13 7,515
2020-10-30 $4.26 $4.47 $4.20 $4.22 $3.98 12,325
2020-10-29 $4.20 $4.24 $4.20 $4.20 $3.97 6,960
2020-10-28 $4.25 $4.29 $4.10 $4.20 $3.96 17,213
2020-10-27 $4.36 $4.39 $4.25 $4.26 $4.02 19,489
2020-10-26 $4.33 $4.37 $4.33 $4.37 $4.13 13,502
2020-10-23 $4.37 $4.42 $4.34 $4.39 $4.14 5,227
2020-10-22 $4.43 $4.43 $4.34 $4.35 $4.11 11,541
2020-10-21 $4.48 $4.48 $4.42 $4.42 $4.17 11,719
2020-10-20 $4.42 $4.50 $4.35 $4.39 $4.14 7,204
2020-10-19 $4.52 $4.62 $4.44 $4.44 $4.19 11,117
2020-10-16 $4.51 $4.59 $4.45 $4.47 $4.22 29,093
2020-10-15 $4.42 $4.48 $4.31 $4.48 $4.23 12,080
2020-10-14 $4.55 $4.59 $4.42 $4.44 $4.19 18,787
2020-10-13 $4.38 $4.65 $4.37 $4.42 $4.17 11,587
2020-10-12 $4.46 $4.51 $4.30 $4.44 $4.19 39,509
2020-10-09 $4.49 $4.52 $4.41 $4.45 $4.20 23,179
2020-10-08 $4.50 $4.65 $4.22 $4.57 $4.31 75,493
2020-10-07 $4.23 $4.60 $4.22 $4.50 $4.25 52,951
2020-10-06 $4.30 $4.33 $4.23 $4.26 $4.02 9,921
2020-10-05 $4.24 $4.35 $4.22 $4.22 $3.98 28,373
2020-10-02 $4.16 $4.24 $4.15 $4.24 $4.00 14,654
2020-10-01 $4.26 $4.28 $4.13 $4.18 $3.94 19,535
2020-09-30 $4.12 $4.41 $4.12 $4.17 $3.94 16,815
2020-09-29 $4.35 $4.50 $4.15 $4.15 $3.92 43,132
2020-09-28 $4.26 $4.45 $4.26 $4.35 $4.11 16,708
2020-09-25 $4.11 $4.28 $4.11 $4.22 $3.98 10,586
2020-09-24 $4.18 $4.20 $4.14 $4.15 $3.92 10,286
2020-09-23 $4.32 $4.32 $4.11 $4.15 $3.92 7,490
2020-09-22 $4.22 $4.27 $4.16 $4.21 $3.97 14,416
2020-09-21 $4.30 $4.32 $4.18 $4.25 $4.01 20,489
2020-09-18 $4.40 $4.54 $4.28 $4.50 $4.25 28,275
2020-09-17 $4.31 $4.51 $4.31 $4.40 $4.15 15,315
2020-09-16 $4.37 $4.37 $4.27 $4.36 $4.12 9,615
2020-09-15 $4.35 $4.38 $4.28 $4.33 $4.09 20,025
2020-09-14 $4.49 $4.49 $4.25 $4.25 $4.01 27,910
2020-09-11 $4.44 $4.44 $4.18 $4.19 $3.96 12,617
2020-09-10 $4.39 $4.39 $4.15 $4.19 $3.96 20,424
2020-09-09 $4.20 $4.36 $4.15 $4.21 $3.97 21,813
2020-09-08 $4.30 $4.45 $4.15 $4.20 $3.97 27,088
2020-09-04 $4.43 $4.55 $4.32 $4.32 $4.08 13,718
2020-09-03 $4.50 $4.52 $4.44 $4.44 $4.19 6,112
2020-09-02 $4.61 $4.66 $4.45 $4.50 $4.25 16,613
2020-09-01 $4.60 $4.80 $4.45 $4.50 $4.25 23,551
2020-08-31 $4.96 $4.96 $4.54 $4.54 $4.29 63,278
2020-08-28 $5.02 $5.02 $4.96 $5.00 $4.72 17,277
2020-08-27 $4.95 $5.11 $4.80 $5.00 $4.72 82,609
2020-08-26 $4.79 $5.00 $4.76 $4.88 $4.61 104,767
2020-08-25 $4.49 $5.10 $4.49 $4.69 $4.43 127,010
2020-08-24 $4.46 $4.50 $4.39 $4.40 $4.15 12,473
2020-08-21 $4.50 $4.55 $4.45 $4.51 $4.26 5,545
2020-08-20 $4.50 $4.61 $4.40 $4.45 $4.20 19,465
2020-08-19 $4.53 $4.53 $4.35 $4.47 $4.22 1,869
2020-08-18 $4.27 $4.43 $4.26 $4.35 $4.11 9,029
2020-08-17 $4.40 $4.40 $4.26 $4.26 $4.02 10,271
2020-08-14 $4.43 $4.43 $4.37 $4.37 $4.12 3,495
2020-08-13 $4.45 $4.50 $4.33 $4.47 $4.22 12,780
2020-08-12 $4.48 $4.59 $4.43 $4.43 $4.18 8,752
2020-08-11 $4.59 $4.63 $4.44 $4.44 $4.19 7,272
2020-08-10 $4.43 $4.52 $4.33 $4.40 $4.15 8,098
2020-08-07 $4.36 $4.43 $4.27 $4.43 $4.18 1,948
2020-08-06 $4.40 $4.43 $4.30 $4.34 $4.10 7,021
2020-08-05 $4.36 $4.38 $4.31 $4.36 $4.11 5,853
2020-08-04 $4.43 $4.43 $4.34 $4.34 $4.04 3,346
2020-08-03 $4.35 $4.40 $4.34 $4.40 $4.10 3,729
2020-07-31 $4.44 $4.44 $4.33 $4.33 $4.03 4,462
2020-07-30 $4.50 $4.58 $4.34 $4.48 $4.17 4,033
2020-07-29 $4.47 $4.49 $4.37 $4.45 $4.14 9,863
2020-07-28 $4.37 $4.45 $4.30 $4.39 $4.09 7,439
2020-07-27 $4.21 $4.35 $4.19 $4.24 $3.95 5,988
2020-07-24 $4.12 $4.34 $4.12 $4.18 $3.89 4,879
2020-07-23 $4.22 $4.40 $4.11 $4.15 $3.86 60,258
2020-07-22 $4.26 $4.32 $4.21 $4.27 $3.98 16,503
2020-07-21 $4.22 $4.45 $4.20 $4.26 $3.97 61,167
2020-07-20 $4.33 $4.35 $4.15 $4.16 $3.87 9,256
2020-07-17 $4.16 $4.24 $4.15 $4.18 $3.89 3,374
2020-07-16 $4.24 $4.24 $4.11 $4.20 $3.91 5,649
2020-07-15 $4.10 $4.22 $4.04 $4.10 $3.82 27,699
2020-07-14 $3.97 $4.15 $3.95 $4.00 $3.72 24,338
2020-07-13 $4.13 $4.15 $3.96 $3.97 $3.70 60,854
2020-07-10 $4.22 $4.26 $4.11 $4.20 $3.91 9,223
2020-07-09 $4.08 $4.32 $4.06 $4.19 $3.90 8,684
2020-07-08 $4.09 $4.11 $4.00 $4.11 $3.83 17,577
2020-07-07 $4.08 $4.39 $3.96 $3.96 $3.69 52,577
2020-07-06 $4.03 $4.12 $4.00 $4.03 $3.75 9,545
2020-07-02 $4.12 $4.13 $4.00 $4.08 $3.80 4,958
2020-07-01 $4.12 $4.12 $4.01 $4.10 $3.82 4,832
2020-06-30 $4.02 $4.17 $4.02 $4.05 $3.77 13,198
2020-06-29 $4.11 $4.12 $4.01 $4.02 $3.74 8,047
2020-06-26 $4.10 $4.18 $3.96 $4.11 $3.83 32,989
2020-06-25 $4.01 $4.12 $3.96 $4.02 $3.74 17,325
2020-06-24 $4.07 $4.20 $4.04 $4.06 $3.78 26,168
2020-06-23 $4.03 $5.16 $3.98 $4.21 $3.92 619,173
2020-06-22 $4.05 $4.09 $3.95 $3.99 $3.72 12,588
2020-06-19 $4.06 $4.22 $3.97 $4.06 $3.78 24,078
2020-06-18 $4.25 $4.25 $4.02 $4.14 $3.86 12,460
2020-06-17 $4.19 $4.54 $4.01 $4.01 $3.73 3,956
2020-06-16 $4.11 $4.38 $3.92 $4.01 $3.73 11,922
2020-06-15 $4.15 $4.28 $3.90 $3.90 $3.63 2,359
2020-06-12 $4.39 $4.39 $3.99 $3.99 $3.72 5,457
2020-06-11 $4.29 $4.29 $3.78 $3.99 $3.72 54,862
2020-06-10 $4.45 $4.45 $4.35 $4.39 $4.09 5,887
2020-06-09 $4.55 $4.55 $4.35 $4.42 $4.12 3,773
2020-06-08 $4.13 $4.54 $4.13 $4.51 $4.20 17,386
2020-06-05 $4.22 $4.34 $4.12 $4.16 $3.87 11,977
2020-06-04 $4.16 $4.30 $4.12 $4.28 $3.99 25,485
2020-06-03 $4.23 $4.29 $4.14 $4.22 $3.93 14,586
2020-06-02 $4.23 $4.26 $4.13 $4.15 $3.86 4,626
2020-06-01 $4.21 $4.25 $4.12 $4.15 $3.86 8,777
2020-05-29 $4.05 $4.26 $4.03 $4.20 $3.91 27,732
2020-05-28 $3.97 $4.14 $3.95 $4.05 $3.77 77,984
2020-05-27 $3.98 $4.00 $3.92 $3.97 $3.70 14,743
2020-05-26 $3.98 $3.99 $3.89 $3.92 $3.65 15,646
2020-05-22 $3.99 $4.00 $3.93 $3.99 $3.72 24,245
2020-05-21 $3.98 $4.14 $3.86 $3.86 $3.59 16,069
2020-05-20 $3.99 $4.10 $3.98 $4.00 $3.72 21,001
2020-05-19 $4.05 $4.05 $3.95 $3.96 $3.69 9,529
2020-05-18 $3.95 $4.07 $3.93 $4.00 $3.72 19,060
2020-05-15 $3.95 $4.01 $3.88 $3.95 $3.68 3,377
2020-05-14 $3.99 $3.99 $3.94 $3.99 $3.72 5,515
2020-05-13 $3.94 $4.15 $3.93 $3.98 $3.71 12,944
2020-05-12 $4.03 $4.19 $3.90 $4.06 $3.78 7,976
2020-05-11 $4.11 $4.22 $4.07 $4.08 $3.80 18,151
2020-05-08 $4.09 $4.19 $4.01 $4.07 $3.79 6,572
2020-05-07 $3.90 $4.02 $3.90 $4.00 $3.72 11,642
2020-05-06 $4.00 $4.00 $3.80 $3.96 $3.69 18,587
2020-05-05 $3.98 $4.18 $3.90 $3.92 $3.65 12,295
2020-05-04 $3.97 $4.22 $3.95 $4.07 $3.73 33,553
2020-05-01 $4.00 $4.00 $3.96 $3.97 $3.64 4,808
2020-04-30 $3.98 $4.00 $3.96 $4.00 $3.67 15,030
2020-04-29 $4.04 $4.07 $3.97 $3.98 $3.65 10,058
2020-04-28 $4.20 $4.20 $3.91 $3.93 $3.60 12,318
2020-04-27 $4.27 $4.27 $3.90 $3.92 $3.60 17,407
2020-04-24 $4.24 $4.24 $3.92 $3.92 $3.60 6,075
2020-04-23 $3.81 $4.09 $3.80 $3.92 $3.60 7,982
2020-04-22 $4.19 $4.19 $3.75 $3.83 $3.51 47,354
2020-04-21 $4.10 $4.24 $4.00 $4.01 $3.68 11,861
2020-04-20 $3.83 $4.22 $3.81 $4.11 $3.77 24,368
2020-04-17 $4.18 $4.20 $4.06 $4.06 $3.72 2,933
2020-04-16 $3.89 $4.24 $3.89 $4.10 $3.76 4,542
2020-04-15 $3.86 $4.00 $3.80 $3.93 $3.60 9,134
2020-04-14 $3.86 $4.22 $3.86 $3.91 $3.59 17,633
2020-04-13 $4.05 $4.44 $3.91 $3.92 $3.60 22,498
2020-04-09 $3.90 $4.23 $3.85 $4.06 $3.72 41,281
2020-04-08 $3.81 $3.89 $3.73 $3.73 $3.42 9,571
2020-04-07 $3.65 $3.81 $3.61 $3.61 $3.31 15,328
2020-04-06 $3.74 $3.79 $3.57 $3.61 $3.31 22,406
2020-04-03 $3.79 $3.85 $3.56 $3.56 $3.27 10,156
2020-04-02 $3.64 $3.84 $3.64 $3.67 $3.37 4,667
2020-04-01 $3.74 $3.82 $3.55 $3.72 $3.41 4,788
2020-03-31 $3.63 $3.86 $3.52 $3.83 $3.51 19,295
2020-03-30 $3.55 $3.86 $3.55 $3.63 $3.33 9,357
2020-03-27 $3.59 $3.85 $3.54 $3.55 $3.26 11,544
2020-03-26 $3.57 $3.80 $3.44 $3.61 $3.31 27,723
2020-03-25 $3.59 $3.86 $3.50 $3.65 $3.35 4,984
2020-03-24 $3.45 $3.61 $3.40 $3.50 $3.21 12,003
2020-03-23 $3.46 $3.60 $3.30 $3.31 $3.04 16,180
2020-03-20 $3.56 $3.67 $3.25 $3.61 $3.31 16,828
2020-03-19 $3.61 $3.96 $3.10 $3.64 $3.34 40,305
2020-03-18 $3.91 $4.14 $3.65 $3.65 $3.35 10,228
2020-03-17 $4.13 $4.13 $3.85 $3.85 $3.53 23,975
2020-03-16 $4.28 $4.40 $4.05 $4.17 $3.82 19,733
2020-03-13 $4.66 $4.74 $4.51 $4.51 $4.14 57,514
2020-03-12 $4.46 $4.82 $4.28 $4.55 $4.17 181,249
2020-03-11 $4.51 $4.61 $4.28 $4.46 $4.09 74,138
2020-03-10 $4.71 $4.71 $4.51 $4.52 $4.15 17,050
2020-03-09 $4.48 $4.71 $4.39 $4.71 $4.32 123,130
2020-03-06 $4.56 $4.59 $4.51 $4.51 $4.14 32,479
2020-03-05 $4.51 $4.55 $4.50 $4.51 $4.14 32,608
2020-03-04 $4.54 $4.58 $4.51 $4.52 $4.15 9,761
2020-03-03 $4.55 $4.69 $4.51 $4.55 $4.17 15,516
2020-03-02 $4.60 $4.76 $4.51 $4.58 $4.20 38,316
2020-02-28 $4.54 $4.72 $4.47 $4.47 $4.10 23,758
2020-02-27 $4.53 $4.63 $4.51 $4.51 $4.14 33,049
2020-02-26 $4.51 $4.63 $4.51 $4.53 $4.15 11,948
2020-02-25 $4.71 $4.71 $4.49 $4.51 $4.14 32,834
2020-02-24 $4.68 $4.75 $4.62 $4.70 $4.31 16,326
2020-02-21 $4.80 $4.80 $4.75 $4.77 $4.38 8,993
2020-02-20 $4.81 $4.85 $4.80 $4.80 $4.40 32,961
2020-02-19 $4.84 $4.84 $4.80 $4.81 $4.41 17,467
2020-02-18 $4.96 $4.96 $4.80 $4.82 $4.42 20,754
2020-02-14 $4.77 $5.17 $4.77 $5.08 $4.66 27,779
2020-02-13 $4.94 $4.94 $4.81 $4.84 $4.44 5,861
2020-02-12 $4.88 $4.96 $4.88 $4.93 $4.52 9,020
2020-02-11 $4.85 $4.95 $4.85 $4.90 $4.49 7,466
2020-02-10 $4.97 $4.99 $4.81 $4.85 $4.45 33,780
2020-02-07 $4.99 $5.07 $4.99 $5.01 $4.60 25,306
2020-02-06 $5.14 $5.17 $5.00 $5.01 $4.60 19,047
2020-02-05 $5.11 $5.19 $4.97 $5.19 $4.76 27,645
2020-02-04 $5.30 $5.40 $5.10 $5.15 $4.72 66,139
2020-02-03 $5.30 $5.39 $5.26 $5.35 $4.91 23,614
2020-01-31 $5.33 $5.35 $5.26 $5.27 $4.83 13,584
2020-01-30 $5.32 $5.43 $5.31 $5.36 $4.92 5,447
2020-01-29 $5.38 $5.49 $5.36 $5.36 $4.92 10,762
2020-01-28 $5.45 $5.45 $5.32 $5.41 $4.96 8,109
2020-01-27 $5.51 $5.62 $5.42 $5.45 $5.00 15,546
2020-01-24 $5.50 $5.63 $5.50 $5.60 $5.14 7,139
2020-01-23 $5.65 $5.65 $5.50 $5.50 $5.04 5,153
2020-01-22 $5.60 $5.63 $5.50 $5.56 $5.10 3,344
2020-01-21 $5.56 $5.64 $5.50 $5.64 $5.17 18,900
2020-01-17 $5.69 $5.72 $5.63 $5.63 $5.16 28,179
2020-01-16 $5.70 $5.70 $5.60 $5.63 $5.16 5,516
2020-01-15 $5.55 $5.68 $5.53 $5.63 $5.16 12,551
2020-01-14 $5.65 $5.69 $5.55 $5.63 $5.16 10,971
2020-01-13 $5.60 $5.63 $5.52 $5.61 $5.15 20,415
2020-01-10 $5.70 $5.80 $5.53 $5.67 $5.20 13,888
2020-01-09 $5.77 $5.94 $5.61 $5.65 $5.18 184,482
2020-01-08 $6.08 $6.32 $6.00 $6.18 $5.67 61,261
2020-01-07 $5.90 $6.08 $5.86 $5.93 $5.44 87,953
2020-01-06 $5.85 $5.95 $5.77 $5.92 $5.43 13,570
2020-01-03 $5.75 $6.08 $5.70 $5.95 $5.46 23,221
2020-01-02 $5.70 $5.75 $5.63 $5.74 $5.26 46,966
2019-12-31 $5.67 $5.74 $5.61 $5.63 $5.16 19,503
2019-12-30 $5.73 $5.75 $5.63 $5.64 $5.17 76,490
2019-12-27 $5.66 $5.75 $5.61 $5.61 $5.15 12,569
2019-12-26 $5.62 $5.75 $5.62 $5.74 $5.26 3,148
2019-12-24 $5.66 $5.74 $5.63 $5.70 $5.23 8,515
2019-12-23 $5.68 $5.74 $5.61 $5.67 $5.20 4,771
2019-12-20 $5.75 $5.86 $5.72 $5.75 $5.27 56,365
2019-12-19 $5.75 $5.77 $5.66 $5.76 $5.28 10,951
2019-12-18 $5.75 $5.75 $5.70 $5.70 $5.23 12,228
2019-12-17 $5.70 $5.88 $5.70 $5.80 $5.32 25,123
2019-12-16 $5.66 $5.90 $5.64 $5.73 $5.26 19,378
2019-12-13 $5.62 $5.70 $5.55 $5.63 $5.16 22,137
2019-12-12 $5.64 $5.70 $5.64 $5.68 $5.21 13,367
2019-12-11 $5.55 $5.76 $5.55 $5.68 $5.21 78,985
2019-12-10 $5.69 $5.70 $5.60 $5.60 $5.14 30,200
2019-12-09 $5.65 $5.69 $5.57 $5.65 $5.18 32,821
2019-12-06 $5.53 $5.74 $5.53 $5.61 $5.15 16,434
2019-12-05 $5.61 $5.61 $5.56 $5.56 $5.10 1,347
2019-12-04 $5.65 $5.70 $5.62 $5.65 $5.18 6,851
2019-12-03 $5.70 $5.75 $5.61 $5.70 $5.23 33,450
2019-12-02 $5.71 $5.72 $5.70 $5.72 $5.25 1,733
2019-11-29 $5.51 $5.66 $5.51 $5.66 $5.19 2,534
2019-11-27 $5.73 $5.73 $5.48 $5.60 $5.14 4,572
2019-11-26 $5.55 $5.71 $5.55 $5.67 $5.20 7,454
2019-11-25 $5.50 $5.65 $5.50 $5.65 $5.18 6,141
2019-11-22 $5.57 $5.61 $5.52 $5.54 $5.08 9,496
2019-11-21 $5.56 $5.62 $5.53 $5.61 $5.15 7,060
2019-11-20 $5.61 $5.65 $5.56 $5.60 $5.14 12,292
2019-11-19 $5.50 $5.65 $5.50 $5.57 $5.11 5,471
2019-11-18 $5.51 $5.57 $5.47 $5.55 $5.09 7,638
2019-11-15 $5.57 $5.63 $5.55 $5.56 $5.10 4,952
2019-11-14 $5.55 $5.60 $5.55 $5.59 $5.13 25,993
2019-11-13 $5.69 $5.69 $5.50 $5.50 $5.04 2,554
2019-11-12 $5.59 $5.65 $5.55 $5.57 $5.11 740
2019-11-11 $5.43 $5.69 $5.35 $5.69 $5.22 5,041
2019-11-08 $5.52 $5.62 $5.52 $5.60 $5.14 938
2019-11-07 $5.59 $5.68 $5.59 $5.60 $5.14 18,830
2019-11-06 $5.61 $5.63 $5.42 $5.55 $5.09 8,909
2019-11-05 $5.71 $5.75 $5.71 $5.71 $5.18 3,624
2019-11-04 $5.75 $5.75 $5.71 $5.73 $5.20 7,323
2019-11-01 $5.75 $5.77 $5.73 $5.75 $5.22 41,130
2019-10-31 $5.75 $5.77 $5.71 $5.77 $5.24 22,250
2019-10-30 $5.70 $5.80 $5.69 $5.75 $5.22 57,063
2019-10-29 $5.75 $5.75 $5.61 $5.67 $5.14 3,777
2019-10-28 $5.60 $5.79 $5.60 $5.75 $5.22 31,867
2019-10-25 $5.68 $5.70 $5.60 $5.61 $5.09 7,296
2019-10-24 $5.59 $5.71 $5.53 $5.71 $5.18 12,545
2019-10-23 $5.46 $5.58 $5.46 $5.55 $5.04 5,092
2019-10-22 $5.72 $5.75 $5.59 $5.59 $5.07 3,642
2019-10-21 $5.75 $5.90 $5.75 $5.75 $5.22 46,643
2019-10-18 $5.73 $5.82 $5.73 $5.75 $5.22 26,422
2019-10-17 $5.73 $5.77 $5.44 $5.76 $5.23 32,863
2019-10-16 $5.78 $5.94 $5.75 $5.76 $5.23 16,889
2019-10-15 $5.85 $5.85 $5.74 $5.75 $5.22 71,900
2019-10-14 $5.80 $5.90 $5.80 $5.87 $5.33 48,141
2019-10-11 $5.75 $5.77 $5.70 $5.77 $5.24 2,889
2019-10-10 $5.75 $6.05 $5.50 $5.74 $5.21 23,690
2019-10-09 $5.66 $5.75 $5.66 $5.73 $5.20 36,836
2019-10-08 $5.66 $5.78 $5.66 $5.77 $5.24 32,047
2019-10-07 $5.69 $5.74 $5.65 $5.72 $5.19 20,216
2019-10-04 $5.65 $5.74 $5.65 $5.65 $5.13 3,175
2019-10-03 $5.75 $5.75 $5.60 $5.69 $5.16 3,338
2019-10-02 $5.80 $5.80 $5.63 $5.70 $5.17 11,626
2019-10-01 $5.66 $5.85 $5.66 $5.82 $5.28 5,714
2019-09-30 $5.79 $5.98 $5.73 $5.80 $5.26 22,368
2019-09-27 $5.90 $5.98 $5.90 $5.98 $5.43 788
2019-09-26 $6.00 $6.00 $5.91 $5.91 $5.36 7,698
2019-09-25 $5.98 $6.07 $5.97 $6.00 $5.44 37,855
2019-09-24 $6.00 $6.01 $5.95 $5.96 $5.41 18,543
2019-09-23 $5.99 $6.06 $5.98 $6.06 $5.50 3,365
2019-09-20 $5.96 $6.09 $5.80 $6.09 $5.53 26,833
2019-09-19 $5.76 $5.99 $5.75 $5.85 $5.31 7,930
2019-09-18 $5.75 $5.89 $5.74 $5.88 $5.34 19,595
2019-09-17 $5.81 $5.90 $5.68 $5.88 $5.34 14,723
2019-09-16 $5.83 $5.96 $5.80 $5.87 $5.33 3,218
2019-09-13 $6.00 $6.00 $5.87 $5.90 $5.35 9,830
2019-09-12 $6.02 $6.07 $6.00 $6.03 $5.47 9,900
2019-09-11 $5.90 $6.15 $5.90 $6.11 $5.54 30,726
2019-09-10 $5.92 $5.92 $5.84 $5.91 $5.36 2,583
2019-09-09 $5.88 $5.93 $5.76 $5.76 $5.23 1,691
2019-09-06 $5.74 $5.95 $5.74 $5.92 $5.37 10,201
2019-09-05 $6.10 $6.10 $5.75 $5.96 $5.41 9,554
2019-09-04 $5.91 $6.08 $5.84 $6.08 $5.52 20,248
2019-09-03 $5.98 $6.00 $5.90 $6.00 $5.44 6,373
2019-08-30 $5.75 $5.90 $5.75 $5.84 $5.30 5,558
2019-08-29 $5.60 $5.80 $5.60 $5.75 $5.22 15,610
2019-08-28 $5.60 $5.63 $5.60 $5.60 $5.08 3,113
2019-08-27 $5.66 $5.66 $5.60 $5.60 $5.08 10,196
2019-08-26 $5.60 $5.75 $5.59 $5.64 $5.12 18,632
2019-08-23 $5.70 $5.70 $5.55 $5.61 $5.09 11,949
2019-08-22 $5.66 $5.68 $5.63 $5.68 $5.15 1,363
2019-08-21 $5.67 $5.75 $5.67 $5.70 $5.17 3,627
2019-08-20 $5.64 $5.72 $5.61 $5.62 $5.10 4,011
2019-08-19 $5.57 $5.70 $5.57 $5.63 $5.11 23,129
2019-08-16 $5.64 $5.64 $5.56 $5.60 $5.08 29,584
2019-08-15 $5.62 $5.62 $5.54 $5.57 $5.05 28,097
2019-08-14 $5.69 $5.69 $5.66 $5.68 $5.15 5,652
2019-08-13 $5.65 $5.70 $5.65 $5.69 $5.16 6,825
2019-08-12 $5.62 $5.70 $5.62 $5.69 $5.16 3,925
2019-08-09 $5.63 $5.70 $5.63 $5.65 $5.13 3,807
2019-08-08 $5.55 $5.73 $5.55 $5.59 $5.07 8,962
2019-08-07 $5.55 $5.62 $5.54 $5.54 $5.03 11,997
2019-08-06 $5.44 $5.69 $5.44 $5.50 $4.99 11,784
2019-08-05 $5.59 $5.59 $5.50 $5.50 $4.94 12,428
2019-08-02 $5.63 $5.66 $5.60 $5.66 $5.08 27,222
2019-08-01 $5.61 $5.69 $5.61 $5.65 $5.07 10,355
2019-07-31 $5.69 $5.75 $5.41 $5.67 $5.09 23,223
2019-07-30 $5.70 $5.74 $5.62 $5.70 $5.12 9,113
2019-07-29 $5.60 $5.73 $5.58 $5.59 $5.02 16,544
2019-07-26 $5.56 $5.64 $5.51 $5.60 $5.03 12,494
2019-07-25 $5.50 $5.65 $5.48 $5.60 $5.03 28,812
2019-07-24 $5.60 $5.60 $5.52 $5.53 $4.96 12,412
2019-07-23 $5.58 $5.65 $5.58 $5.60 $5.03 8,717
2019-07-22 $5.56 $5.64 $5.54 $5.61 $5.04 7,953
2019-07-19 $5.60 $5.65 $5.58 $5.60 $5.03 4,265
2019-07-18 $5.56 $5.60 $5.55 $5.55 $4.98 4,807
2019-07-17 $5.55 $5.57 $5.53 $5.55 $4.98 9,971
2019-07-16 $5.55 $5.57 $5.55 $5.56 $4.99 2,901
2019-07-15 $5.56 $5.60 $5.55 $5.55 $4.98 8,854
2019-07-12 $5.50 $5.59 $5.50 $5.52 $4.95 21,003
2019-07-11 $5.51 $5.54 $5.50 $5.52 $4.95 25,585
2019-07-10 $5.42 $5.54 $5.42 $5.50 $4.94 27,903
2019-07-09 $5.26 $5.49 $5.26 $5.43 $4.87 15,918
2019-07-08 $5.52 $5.66 $5.40 $5.40 $4.85 8,124
2019-07-05 $5.46 $5.59 $5.46 $5.56 $4.99 6,636
2019-07-03 $5.44 $5.52 $5.40 $5.42 $4.86 12,732
2019-07-02 $5.50 $5.50 $5.21 $5.44 $4.88 23,366
2019-07-01 $5.64 $5.72 $5.47 $5.49 $4.93 16,272
2019-06-28 $5.51 $5.63 $5.50 $5.60 $5.03 28,932
2019-06-27 $5.50 $5.56 $5.24 $5.44 $4.88 10,120
2019-06-26 $5.40 $5.52 $5.40 $5.44 $4.88 4,781
2019-06-25 $5.26 $5.59 $5.17 $5.41 $4.86 70,698
2019-06-24 $5.46 $5.46 $5.25 $5.31 $4.77 67,943
2019-06-21 $5.26 $5.40 $5.16 $5.38 $4.83 25,582
2019-06-20 $5.36 $5.46 $5.20 $5.20 $4.67 42,754
2019-06-19 $5.30 $5.35 $5.21 $5.33 $4.78 22,207
2019-06-18 $5.14 $5.31 $5.13 $5.18 $4.65 24,475
2019-06-17 $5.21 $5.30 $5.14 $5.15 $4.62 13,002
2019-06-14 $5.23 $5.25 $5.19 $5.24 $4.70 3,842
2019-06-13 $5.23 $5.35 $5.10 $5.33 $4.78 14,756
2019-06-12 $5.30 $5.34 $5.15 $5.15 $4.62 4,525
2019-06-11 $5.19 $5.36 $5.19 $5.34 $4.79 3,877
2019-06-10 $5.25 $5.35 $5.18 $5.18 $4.65 5,973
2019-06-07 $5.13 $5.37 $5.03 $5.22 $4.69 31,328
2019-06-06 $5.08 $5.09 $5.00 $5.09 $4.57 6,771
2019-06-05 $5.12 $5.12 $5.00 $5.09 $4.57 29,085
2019-06-04 $5.09 $5.09 $5.00 $5.08 $4.56 27,016
2019-06-03 $5.08 $5.24 $5.04 $5.11 $4.59 19,248
2019-05-31 $5.14 $5.19 $5.06 $5.08 $4.56 14,310
2019-05-30 $5.20 $5.32 $5.16 $5.21 $4.68 13,663
2019-05-29 $5.27 $5.40 $5.20 $5.25 $4.71 47,787
2019-05-28 $5.28 $5.38 $5.23 $5.29 $4.75 25,964
2019-05-24 $5.31 $5.48 $5.20 $5.26 $4.72 56,127
2019-05-23 $5.34 $5.42 $5.21 $5.24 $4.70 66,343
2019-05-22 $5.48 $5.50 $5.43 $5.43 $4.87 31,752
2019-05-21 $5.48 $5.57 $5.48 $5.52 $4.95 17,948
2019-05-20 $5.55 $5.73 $5.50 $5.51 $4.95 30,586
2019-05-17 $5.68 $5.72 $5.56 $5.62 $5.04 14,712
2019-05-16 $5.72 $5.82 $5.68 $5.70 $5.12 14,803
2019-05-15 $5.70 $5.84 $5.67 $5.75 $5.16 14,555
2019-05-14 $5.84 $5.84 $5.66 $5.70 $5.12 19,863
2019-05-13 $5.75 $5.85 $5.75 $5.80 $5.21 19,493
2019-05-10 $5.85 $5.85 $5.76 $5.78 $5.19 11,343
2019-05-09 $5.88 $5.88 $5.85 $5.86 $5.26 12,947
2019-05-08 $5.86 $6.05 $5.85 $5.87 $5.27 21,090
2019-05-07 $5.85 $6.19 $5.85 $5.89 $5.29 38,339
2019-05-06 $5.86 $5.98 $5.85 $5.86 $5.21 27,371
2019-05-03 $5.75 $5.96 $5.75 $5.85 $5.20 15,921
2019-05-02 $5.72 $5.82 $5.55 $5.75 $5.11 34,119
2019-05-01 $5.86 $5.91 $5.71 $5.78 $5.14 9,494
2019-04-30 $5.82 $5.91 $5.80 $5.85 $5.20 18,439
2019-04-29 $5.72 $5.92 $5.72 $5.89 $5.23 19,272
2019-04-26 $5.85 $5.87 $5.75 $5.75 $5.11 12,888
2019-04-25 $5.86 $5.90 $5.81 $5.85 $5.20 10,614
2019-04-24 $5.78 $5.90 $5.75 $5.88 $5.22 14,525
2019-04-23 $5.85 $5.88 $5.72 $5.77 $5.13 40,755
2019-04-22 $5.94 $6.09 $5.85 $5.88 $5.22 24,936
2019-04-18 $5.90 $6.04 $5.77 $6.01 $5.34 68,469
2019-04-17 $5.76 $5.93 $5.76 $5.92 $5.26 18,843
2019-04-16 $5.79 $5.84 $5.75 $5.76 $5.12 57,060
2019-04-15 $5.94 $6.02 $5.82 $5.84 $5.19 20,265
2019-04-12 $5.93 $6.10 $5.93 $6.02 $5.35 62,950
2019-04-11 $6.30 $6.40 $5.95 $5.95 $5.29 110,738
2019-04-10 $6.69 $6.69 $6.35 $6.36 $5.65 55,855
2019-04-09 $6.73 $6.75 $6.58 $6.74 $5.99 15,150
2019-04-08 $6.90 $6.90 $6.69 $6.74 $5.99 19,426
2019-04-05 $6.76 $6.92 $6.69 $6.90 $6.13 4,958
2019-04-04 $6.89 $6.89 $6.70 $6.80 $6.04 18,458
2019-04-03 $6.78 $6.94 $6.66 $6.92 $6.15 9,935
2019-04-02 $6.44 $6.85 $6.44 $6.68 $5.94 50,334
2019-04-01 $6.81 $6.81 $6.41 $6.45 $5.73 58,511
2019-03-29 $6.80 $6.87 $6.76 $6.78 $6.02 9,338
2019-03-28 $6.79 $6.89 $6.78 $6.87 $6.10 33,466
2019-03-27 $7.12 $7.51 $6.71 $6.76 $6.01 22,994
2019-03-26 $6.84 $7.25 $6.77 $7.12 $6.33 39,004
2019-03-25 $6.99 $6.99 $6.68 $6.80 $6.04 55,954
2019-03-22 $6.96 $7.00 $6.90 $7.00 $6.22 29,576
2019-03-21 $7.19 $7.19 $6.91 $6.96 $6.18 38,506
2019-03-20 $7.19 $7.20 $7.10 $7.20 $6.40 9,611
2019-03-19 $7.04 $7.24 $7.03 $7.17 $6.37 50,441
2019-03-18 $7.14 $7.59 $7.03 $7.06 $6.27 93,441
2019-03-15 $7.26 $7.46 $7.00 $7.15 $6.35 29,176
2019-03-14 $7.55 $7.57 $7.25 $7.25 $6.44 11,760
2019-03-13 $7.43 $7.56 $7.37 $7.52 $6.68 8,516
2019-03-12 $7.28 $7.57 $7.28 $7.46 $6.63 46,132
2019-03-11 $7.20 $7.39 $7.16 $7.27 $6.46 17,607
2019-03-08 $7.32 $7.32 $7.21 $7.24 $6.43 12,929
2019-03-07 $7.47 $7.47 $7.30 $7.39 $6.57 8,316
2019-03-06 $7.49 $7.49 $7.31 $7.41 $6.58 23,192
2019-03-05 $7.42 $7.45 $7.31 $7.43 $6.60 9,399
2019-03-04 $7.40 $7.43 $7.32 $7.41 $6.58 16,725
2019-03-01 $7.45 $7.50 $7.35 $7.43 $6.60 19,090
2019-02-28 $7.31 $7.45 $7.31 $7.45 $6.62 36,197
2019-02-27 $7.05 $7.30 $7.02 $7.28 $6.47 21,776
2019-02-26 $7.01 $7.14 $7.00 $7.03 $6.25 15,864
2019-02-25 $7.00 $7.05 $6.95 $7.00 $6.22 50,421
2019-02-22 $7.23 $7.24 $6.94 $6.97 $6.19 38,467
2019-02-21 $7.27 $7.30 $7.24 $7.27 $6.46 9,761
2019-02-20 $7.30 $7.30 $7.24 $7.25 $6.44 19,563
2019-02-19 $7.27 $7.31 $7.19 $7.30 $6.49 45,529
2019-02-15 $7.28 $7.30 $7.25 $7.27 $6.46 10,666
2019-02-14 $7.30 $7.30 $7.28 $7.28 $6.47 9,576
2019-02-13 $7.29 $7.30 $7.28 $7.30 $6.49 14,622
2019-02-12 $7.30 $7.30 $7.28 $7.30 $6.49 8,009
2019-02-11 $7.25 $7.30 $7.25 $7.30 $6.49 11,513
2019-02-08 $7.27 $7.35 $7.26 $7.28 $6.47 67,896
2019-02-07 $7.31 $7.37 $7.26 $7.30 $6.49 14,701
2019-02-06 $7.28 $7.44 $7.26 $7.37 $6.50 98,765
2019-02-05 $7.37 $7.37 $7.28 $7.28 $6.42 12,830
2019-02-04 $7.45 $7.45 $7.33 $7.33 $6.46 11,604
2019-02-01 $7.37 $7.51 $7.35 $7.45 $6.57 28,400
2019-01-31 $7.29 $7.37 $7.20 $7.37 $6.50 177,086
2019-01-30 $7.45 $7.48 $7.29 $7.32 $6.45 74,322
2019-01-29 $7.51 $7.51 $7.43 $7.44 $6.56 30,787
2019-01-28 $7.51 $7.70 $7.45 $7.52 $6.63 24,278
2019-01-25 $7.59 $7.59 $7.45 $7.47 $6.58 27,183
2019-01-24 $7.52 $7.56 $7.50 $7.55 $6.65 20,900
2019-01-23 $7.56 $7.57 $7.50 $7.50 $6.61 18,452
2019-01-22 $7.51 $7.54 $7.42 $7.50 $6.61 41,937
2019-01-18 $7.52 $7.66 $7.51 $7.54 $6.64 22,768
2019-01-17 $7.65 $7.80 $7.51 $7.52 $6.63 29,885
2019-01-16 $7.66 $7.87 $7.60 $7.63 $6.72 44,174
2019-01-15 $7.55 $7.97 $7.54 $7.63 $6.72 52,599
2019-01-14 $7.50 $7.63 $7.47 $7.54 $6.64 36,088
2019-01-11 $7.48 $7.67 $7.44 $7.45 $6.57 68,654
2019-01-10 $8.25 $8.25 $7.45 $7.57 $6.67 100,997
2019-01-09 $8.34 $8.46 $8.30 $8.35 $7.36 44,286
2019-01-08 $8.64 $8.65 $8.20 $8.20 $7.23 54,003
2019-01-07 $8.65 $8.68 $8.50 $8.57 $7.55 93,595
2019-01-04 $8.66 $8.79 $8.60 $8.62 $7.60 70,372
2019-01-03 $8.70 $8.70 $8.60 $8.65 $7.62 55,275
2019-01-02 $8.75 $8.87 $8.65 $8.70 $7.67 218,683
2018-12-31 $9.00 $9.00 $8.45 $8.69 $7.66 140,556
2018-12-28 $7.94 $8.89 $7.90 $8.25 $7.27 148,247
2018-12-27 $7.24 $7.28 $7.24 $7.25 $6.39 7,677
2018-12-26 $7.05 $7.36 $6.95 $7.26 $6.40 37,194
2018-12-24 $6.82 $7.13 $6.82 $7.07 $6.23 10,849
2018-12-21 $7.10 $7.15 $6.81 $6.81 $6.00 52,061
2018-12-20 $7.07 $7.13 $7.06 $7.12 $6.27 16,431
2018-12-19 $7.00 $7.23 $7.00 $7.08 $6.24 13,051
2018-12-18 $7.19 $7.19 $7.10 $7.10 $6.26 3,652
2018-12-17 $7.26 $7.26 $7.02 $7.14 $6.29 4,086
2018-12-14 $7.25 $7.27 $7.16 $7.24 $6.38 5,311
2018-12-13 $7.25 $7.28 $7.20 $7.20 $6.35 24,244
2018-12-12 $7.10 $7.24 $7.07 $7.24 $6.38 13,027
2018-12-11 $7.33 $7.33 $7.03 $7.10 $6.26 4,028
2018-12-10 $7.25 $7.29 $7.09 $7.21 $6.35 11,740
2018-12-07 $7.32 $7.33 $7.14 $7.25 $6.39 28,751
2018-12-06 $7.29 $7.29 $7.16 $7.18 $6.33 4,264
2018-12-04 $7.22 $7.30 $7.22 $7.22 $6.36 13,936
2018-12-03 $7.31 $7.33 $7.14 $7.22 $6.36 17,229
2018-11-30 $7.20 $7.45 $7.02 $7.18 $6.33 16,304
2018-11-29 $6.98 $7.17 $6.98 $7.16 $6.31 4,540
2018-11-28 $6.93 $7.04 $6.90 $7.04 $6.20 5,035
2018-11-27 $6.85 $7.03 $6.85 $6.85 $6.04 11,035
2018-11-26 $7.08 $7.08 $6.85 $6.94 $6.12 13,142
2018-11-23 $6.91 $7.12 $6.91 $7.02 $6.19 1,292
2018-11-21 $7.04 $7.11 $6.90 $6.98 $6.15 4,001
2018-11-20 $6.91 $7.00 $6.89 $6.96 $6.13 5,923
2018-11-19 $6.97 $7.08 $6.90 $6.96 $6.13 15,265
2018-11-16 $6.91 $7.10 $6.91 $7.05 $6.21 6,791
2018-11-15 $6.94 $7.10 $6.82 $7.00 $6.17 19,951
2018-11-14 $7.18 $7.18 $6.76 $7.05 $6.21 9,083
2018-11-13 $7.09 $7.18 $6.99 $7.02 $6.19 14,581
2018-11-12 $7.10 $7.23 $7.09 $7.12 $6.27 14,086
2018-11-09 $7.21 $7.29 $7.17 $7.24 $6.38 11,280
2018-11-08 $7.37 $7.52 $7.00 $7.27 $6.41 12,602
2018-11-07 $7.40 $7.49 $7.35 $7.39 $6.51 16,838
2018-11-06 $7.36 $7.50 $7.36 $7.42 $6.54 5,858
2018-11-05 $7.55 $7.62 $7.46 $7.46 $6.52 26,724
2018-11-02 $7.75 $7.75 $7.60 $7.60 $6.64 10,469
2018-11-01 $7.73 $7.73 $7.60 $7.65 $6.69 4,926
2018-10-31 $7.59 $7.69 $7.52 $7.64 $6.68 7,617
2018-10-30 $7.51 $7.64 $7.26 $7.59 $6.64 6,271
2018-10-29 $7.85 $7.85 $7.57 $7.59 $6.64 8,084
2018-10-26 $7.81 $7.89 $7.80 $7.84 $6.85 11,041
2018-10-25 $8.01 $8.04 $7.86 $7.86 $6.87 5,320
2018-10-24 $8.12 $8.12 $7.92 $8.04 $7.03 1,008
2018-10-23 $8.01 $8.09 $7.89 $8.04 $7.03 9,465
2018-10-22 $7.97 $8.15 $7.94 $8.02 $7.01 4,307
2018-10-19 $8.01 $8.20 $8.01 $8.20 $7.17 8,526
2018-10-18 $8.20 $8.25 $8.03 $8.03 $7.02 725
2018-10-17 $7.90 $8.28 $7.90 $8.28 $7.24 13,929
2018-10-16 $7.88 $8.05 $7.88 $8.05 $7.04 34,565
2018-10-15 $7.85 $8.11 $7.85 $7.88 $6.89 22,210
2018-10-12 $7.85 $7.98 $7.85 $7.94 $6.94 10,449
2018-10-11 $8.21 $8.60 $7.66 $7.89 $6.90 64,600
2018-10-10 $8.47 $8.54 $8.26 $8.30 $7.26 22,826
2018-10-09 $8.60 $8.79 $8.50 $8.50 $7.43 6,071
2018-10-08 $8.76 $8.76 $8.49 $8.56 $7.48 4,817
2018-10-05 $8.90 $8.90 $8.61 $8.64 $7.55 8,236
2018-10-04 $8.66 $8.99 $8.66 $8.97 $7.84 5,208
2018-10-03 $8.73 $8.74 $8.70 $8.74 $7.64 907
2018-10-02 $8.67 $8.80 $8.67 $8.70 $7.61 5,524
2018-10-01 $8.80 $8.89 $8.70 $8.74 $7.64 14,290
2018-09-28 $8.81 $8.88 $8.75 $8.77 $7.67 2,964
2018-09-27 $8.88 $8.93 $8.82 $8.90 $7.78 5,264
2018-09-26 $8.78 $8.98 $8.78 $8.87 $7.75 6,286
2018-09-25 $8.82 $8.88 $8.80 $8.88 $7.76 7,453
2018-09-24 $8.74 $9.00 $8.74 $8.81 $7.70 35,125
2018-09-21 $9.08 $9.08 $8.74 $8.80 $7.69 35,558
2018-09-20 $9.01 $9.16 $8.91 $9.01 $7.88 2,257
2018-09-19 $9.00 $9.08 $9.00 $9.01 $7.88 4,010
2018-09-18 $8.96 $9.05 $8.96 $9.05 $7.91 4,470
2018-09-17 $9.00 $9.05 $8.68 $9.00 $7.87 13,264
2018-09-14 $8.81 $9.00 $8.81 $8.94 $7.82 8,125
2018-09-13 $8.90 $8.99 $8.70 $8.90 $7.78 10,519
2018-09-12 $8.85 $8.89 $8.65 $8.85 $7.74 17,036
2018-09-11 $9.10 $9.10 $8.81 $8.81 $7.70 9,905
2018-09-10 $8.92 $9.13 $8.92 $9.00 $7.87 9,023
2018-09-07 $9.05 $9.10 $9.00 $9.10 $7.96 2,757
2018-09-06 $9.02 $9.10 $9.00 $9.01 $7.88 3,784
2018-09-05 $9.00 $9.07 $8.93 $9.07 $7.93 4,377
2018-09-04 $8.98 $9.15 $8.90 $9.13 $7.98 24,325
2018-08-31 $9.20 $9.20 $9.00 $9.03 $7.89 1,346
2018-08-30 $9.07 $9.15 $9.05 $9.14 $7.99 11,158
2018-08-29 $9.10 $9.11 $9.06 $9.06 $7.92 4,806
2018-08-28 $9.12 $9.14 $9.08 $9.08 $7.94 2,545
2018-08-27 $9.09 $9.19 $9.07 $9.15 $8.00 8,005
2018-08-24 $9.06 $9.10 $9.04 $9.09 $7.95 7,392
2018-08-23 $9.04 $9.05 $9.04 $9.04 $7.90 1,793
2018-08-22 $9.07 $9.12 $8.92 $9.00 $7.87 5,000
2018-08-21 $9.13 $9.13 $9.05 $9.06 $7.92 4,303
2018-08-20 $9.00 $9.10 $8.96 $9.10 $7.96 30,424
2018-08-17 $9.12 $9.12 $8.91 $8.91 $7.79 26,808
2018-08-16 $9.20 $9.26 $9.02 $9.13 $7.98 12,810
2018-08-15 $9.25 $9.34 $9.15 $9.23 $8.07 12,369
2018-08-14 $9.25 $9.28 $9.18 $9.20 $8.04 3,938
2018-08-13 $9.50 $9.50 $9.25 $9.25 $8.09 5,541
2018-08-10 $9.47 $9.50 $9.38 $9.50 $8.31 6,686
2018-08-09 $9.33 $9.46 $9.33 $9.45 $8.26 16,430
2018-08-08 $9.30 $9.30 $9.18 $9.30 $8.13 7,216
2018-08-07 $9.20 $9.20 $9.10 $9.20 $8.04 27,842
2018-08-06 $9.24 $9.35 $9.19 $9.20 $8.04 18,374
2018-08-03 $9.31 $9.32 $9.10 $9.25 $8.03 12,541
2018-08-02 $9.31 $9.35 $9.20 $9.22 $8.01 27,435
2018-08-01 $9.25 $9.43 $9.25 $9.38 $8.15 21,659
2018-07-31 $9.60 $9.77 $8.80 $9.16 $7.96 77,950
2018-07-30 $10.06 $10.06 $9.70 $9.84 $8.55 46,156
2018-07-27 $10.06 $10.06 $9.56 $9.77 $8.49 29,014
2018-07-26 $9.75 $10.40 $9.56 $9.61 $8.35 101,438
2018-07-25 $9.50 $9.75 $9.50 $9.67 $8.40 24,381
2018-07-24 $9.66 $9.70 $9.50 $9.50 $8.25 9,045
2018-07-23 $9.75 $9.75 $9.50 $9.56 $8.30 6,418
2018-07-20 $9.64 $9.73 $9.64 $9.68 $8.41 401
2018-07-19 $9.58 $9.75 $9.58 $9.72 $8.44 6,517
2018-07-18 $9.50 $9.75 $9.45 $9.75 $8.47 9,087
2018-07-17 $9.46 $9.57 $9.46 $9.51 $8.26 4,397
2018-07-16 $9.47 $9.50 $9.45 $9.47 $8.23 6,805
2018-07-13 $9.48 $9.64 $9.40 $9.53 $8.28 5,706
2018-07-12 $9.45 $9.62 $9.40 $9.54 $8.29 5,768
2018-07-11 $9.58 $9.64 $9.06 $9.49 $8.24 16,581
2018-07-10 $9.65 $9.69 $9.50 $9.57 $8.31 8,881
2018-07-09 $9.85 $9.89 $9.68 $9.68 $8.41 9,663
2018-07-06 $9.57 $9.77 $9.57 $9.77 $8.49 1,590
2018-07-05 $9.57 $9.74 $9.57 $9.74 $8.46 6,954
2018-07-03 $9.70 $9.70 $9.69 $9.69 $8.42 5,617
2018-07-02 $9.61 $9.80 $9.54 $9.68 $8.41 14,208
2018-06-29 $9.49 $9.74 $9.48 $9.74 $8.46 15,469
2018-06-28 $9.38 $9.50 $9.38 $9.49 $8.24 17,852
2018-06-27 $9.45 $9.52 $9.37 $9.38 $8.15 13,540
2018-06-26 $9.39 $9.51 $9.39 $9.49 $8.24 4,743
2018-06-25 $9.31 $9.42 $9.31 $9.38 $8.15 16,038
2018-06-22 $9.38 $9.45 $9.26 $9.38 $8.15 16,204
2018-06-21 $9.37 $9.44 $9.25 $9.40 $8.16 9,209
2018-06-20 $9.43 $9.48 $9.38 $9.40 $8.16 2,858
2018-06-19 $9.51 $9.52 $9.33 $9.47 $8.23 8,015
2018-06-18 $9.49 $9.52 $9.26 $9.50 $8.25 29,718
2018-06-15 $9.48 $9.52 $9.41 $9.46 $8.22 23,156
2018-06-14 $9.58 $9.58 $9.25 $9.46 $8.22 16,200
2018-06-13 $9.45 $9.52 $9.40 $9.51 $8.26 11,615
2018-06-12 $9.36 $9.52 $9.36 $9.52 $8.27 4,155
2018-06-11 $9.50 $9.52 $9.39 $9.52 $8.27 18,961
2018-06-08 $9.50 $9.50 $9.34 $9.43 $8.19 10,279
2018-06-07 $9.50 $9.66 $9.46 $9.50 $8.25 8,358
2018-06-06 $9.65 $9.69 $9.52 $9.63 $8.36 13,086
2018-06-05 $9.05 $9.67 $9.05 $9.63 $8.36 11,065
2018-06-04 $9.69 $9.69 $9.38 $9.41 $8.17 10,539
2018-06-01 $9.70 $9.73 $9.55 $9.70 $8.43 9,134
2018-05-31 $9.63 $9.75 $9.60 $9.74 $8.46 14,229
2018-05-30 $9.60 $9.73 $9.58 $9.66 $8.39 23,142
2018-05-29 $9.42 $9.65 $9.33 $9.63 $8.36 22,948
2018-05-25 $9.18 $9.38 $9.18 $9.37 $8.14 7,357
2018-05-24 $9.30 $9.40 $9.11 $9.30 $8.08 90,730
2018-05-23 $9.34 $9.39 $9.29 $9.32 $8.09 5,597
2018-05-22 $9.30 $9.43 $9.30 $9.33 $8.10 18,963
2018-05-21 $9.35 $9.43 $9.32 $9.32 $8.09 50,557
2018-05-18 $9.28 $9.35 $9.26 $9.35 $8.12 17,695
2018-05-17 $9.25 $9.33 $9.09 $9.28 $8.06 55,400
2018-05-16 $9.40 $9.40 $9.22 $9.23 $8.02 33,771
2018-05-15 $9.33 $9.39 $9.33 $9.34 $8.11 16,463
2018-05-14 $9.31 $9.39 $9.31 $9.34 $8.11 10,189
2018-05-11 $9.38 $9.41 $9.31 $9.39 $8.16 22,883
2018-05-10 $9.40 $9.41 $9.36 $9.39 $8.16 15,084
2018-05-09 $9.40 $9.44 $9.40 $9.41 $8.17 31,564
2018-05-08 $9.35 $9.40 $9.35 $9.40 $8.16 22,272
2018-05-07 $9.37 $9.45 $9.37 $9.40 $8.11 40,252
2018-05-04 $9.30 $9.45 $9.30 $9.42 $8.13 19,259
2018-05-03 $9.30 $9.45 $9.27 $9.39 $8.10 30,808
2018-05-02 $9.37 $9.37 $9.25 $9.28 $8.01 27,871
2018-05-01 $9.24 $9.27 $9.05 $9.26 $7.99 42,274
2018-04-30 $9.30 $9.35 $9.13 $9.27 $8.00 23,782
2018-04-27 $9.16 $9.25 $9.12 $9.24 $7.97 36,206
2018-04-26 $9.17 $9.17 $8.86 $9.12 $7.87 43,929
2018-04-25 $9.13 $9.20 $9.02 $9.16 $7.91 28,112
2018-04-24 $9.00 $9.28 $8.96 $9.17 $7.91 36,831
2018-04-23 $8.95 $9.00 $8.87 $9.00 $7.77 80,876
2018-04-20 $8.82 $8.95 $8.82 $8.95 $7.72 8,420
2018-04-19 $8.87 $8.90 $8.77 $8.82 $7.61 25,425
2018-04-18 $8.93 $8.93 $8.86 $8.87 $7.66 26,519
2018-04-17 $8.81 $8.88 $8.80 $8.87 $7.66 99,919
2018-04-16 $8.55 $8.95 $8.51 $8.81 $7.60 125,944
2018-04-13 $8.45 $8.60 $8.40 $8.56 $7.39 116,736
2018-04-12 $8.25 $8.50 $8.25 $8.44 $7.28 101,856
2018-04-11 $8.08 $8.15 $7.96 $8.07 $6.96 27,087
2018-04-10 $8.05 $8.20 $8.05 $8.14 $7.03 6,113
2018-04-09 $8.00 $8.00 $7.97 $8.00 $6.90 26,161
2018-04-06 $8.06 $8.09 $8.00 $8.06 $6.96 6,255
2018-04-05 $8.09 $8.19 $8.00 $8.09 $6.98 17,602
2018-04-04 $7.82 $8.04 $7.82 $8.02 $6.92 11,502
2018-04-03 $7.90 $7.93 $7.82 $7.82 $6.75 7,766
2018-04-02 $7.98 $8.00 $7.67 $7.93 $6.84 6,926
2018-03-29 $7.80 $8.13 $7.80 $7.95 $6.86 7,537
2018-03-28 $7.73 $7.76 $7.58 $7.73 $6.67 6,812
2018-03-27 $7.73 $7.76 $7.63 $7.68 $6.63 19,671
2018-03-26 $7.40 $7.78 $7.40 $7.72 $6.66 15,417
2018-03-23 $7.59 $7.78 $7.59 $7.66 $6.61 8,912
2018-03-22 $7.79 $7.85 $7.59 $7.76 $6.70 26,764
2018-03-21 $7.75 $7.88 $7.63 $7.82 $6.75 10,538
2018-03-20 $7.80 $7.86 $7.50 $7.74 $6.68 8,611
2018-03-19 $7.96 $7.97 $7.68 $7.73 $6.67 51,964
2018-03-16 $7.90 $7.98 $7.78 $7.94 $6.85 35,270
2018-03-15 $7.95 $7.97 $7.77 $7.97 $6.88 17,320
2018-03-14 $7.98 $7.98 $7.95 $7.96 $6.87 9,705
2018-03-13 $8.04 $8.04 $7.83 $7.98 $6.89 23,473
2018-03-12 $8.00 $8.05 $7.94 $7.96 $6.87 8,550
2018-03-09 $7.90 $8.00 $7.90 $7.98 $6.89 22,725
2018-03-08 $8.04 $8.04 $7.79 $7.90 $6.82 33,134
2018-03-07 $7.99 $8.07 $7.95 $7.98 $6.89 9,083
2018-03-06 $8.07 $8.12 $7.99 $7.99 $6.90 18,212
2018-03-05 $7.98 $8.15 $7.98 $8.07 $6.96 8,936
2018-03-02 $7.98 $8.14 $7.97 $8.08 $6.97 3,488
2018-03-01 $8.06 $8.13 $7.99 $7.99 $6.90 12,486
2018-02-28 $8.09 $8.14 $7.85 $8.03 $6.93 17,355
2018-02-27 $8.10 $8.10 $8.04 $8.06 $6.96 19,842
2018-02-26 $8.03 $8.19 $8.02 $8.06 $6.96 49,931
2018-02-23 $8.15 $8.15 $8.05 $8.06 $6.96 16,518
2018-02-22 $8.14 $8.15 $8.04 $8.13 $7.01 14,650
2018-02-21 $8.04 $8.25 $7.94 $8.11 $7.00 31,658
2018-02-20 $8.01 $8.14 $7.98 $7.98 $6.89 15,143
2018-02-16 $7.96 $8.07 $7.89 $8.01 $6.91 15,751
2018-02-15 $8.03 $8.03 $7.90 $7.96 $6.87 12,286
2018-02-14 $7.94 $8.09 $7.82 $7.93 $6.84 7,169
2018-02-13 $7.97 $8.08 $7.89 $8.01 $6.91 7,643
2018-02-12 $7.79 $8.02 $7.68 $7.99 $6.90 11,155
2018-02-09 $7.81 $8.04 $7.70 $7.73 $6.67 16,677
2018-02-08 $7.90 $8.03 $7.79 $7.79 $6.72 9,324
2018-02-07 $7.88 $8.10 $7.78 $7.91 $6.77 12,028
2018-02-06 $7.74 $8.02 $7.74 $7.98 $6.83 11,123
2018-02-05 $7.95 $8.02 $7.83 $7.87 $6.74 12,409
2018-02-02 $8.10 $8.10 $7.92 $7.98 $6.83 17,905
2018-02-01 $8.19 $8.19 $8.08 $8.13 $6.96 24,301
2018-01-31 $8.15 $8.20 $8.04 $8.11 $6.95 67,392
2018-01-30 $8.03 $8.15 $8.03 $8.13 $6.96 14,244
2018-01-29 $7.92 $8.15 $7.92 $8.12 $6.95 10,573
2018-01-26 $8.06 $8.09 $8.00 $8.07 $6.91 11,400
2018-01-25 $8.12 $8.16 $7.98 $7.98 $6.83 11,374
2018-01-24 $8.07 $8.14 $7.95 $8.05 $6.89 9,016
2018-01-23 $8.09 $8.10 $8.04 $8.09 $6.93 26,821
2018-01-22 $7.95 $8.13 $7.95 $8.07 $6.91 18,581
2018-01-19 $8.15 $8.15 $7.97 $8.15 $6.98 19,066
2018-01-18 $8.26 $8.26 $8.15 $8.17 $7.00 19,561
2018-01-17 $8.35 $8.72 $8.10 $8.21 $7.03 122,840
2018-01-16 $8.16 $8.31 $8.07 $8.16 $6.99 73,274
2018-01-12 $7.95 $8.34 $7.86 $8.16 $6.99 178,438
2018-01-11 $8.20 $8.20 $7.44 $7.95 $6.81 162,555
2018-01-10 $6.72 $6.95 $6.72 $6.93 $5.94 15,962
2018-01-09 $6.98 $6.98 $6.92 $6.96 $5.96 7,382
2018-01-08 $6.77 $7.01 $6.56 $6.96 $5.96 23,646
2018-01-05 $6.95 $7.00 $6.87 $6.95 $5.95 9,826
2018-01-04 $6.78 $6.96 $6.78 $6.94 $5.94 39,375
2018-01-03 $6.75 $6.80 $6.65 $6.75 $5.78 9,893
2018-01-02 $6.60 $6.74 $6.58 $6.69 $5.73 9,257
2017-12-29 $6.57 $6.75 $6.57 $6.74 $5.77 5,555
2017-12-28 $6.67 $6.73 $6.56 $6.72 $5.76 22,302
2017-12-27 $6.77 $6.77 $6.70 $6.72 $5.76 1,368
2017-12-26 $6.65 $6.75 $6.62 $6.75 $5.78 6,145
2017-12-22 $6.52 $6.70 $6.52 $6.70 $5.74 3,864
2017-12-21 $6.55 $6.64 $6.53 $6.60 $5.65 7,238
2017-12-20 $6.54 $6.74 $6.54 $6.54 $5.60 5,199
2017-12-19 $6.40 $6.54 $6.40 $6.54 $5.60 3,484
2017-12-18 $6.32 $6.52 $6.32 $6.51 $5.58 4,225
2017-12-15 $6.46 $6.47 $6.39 $6.39 $5.47 9,385
2017-12-14 $6.27 $6.47 $6.27 $6.47 $5.54 5,649
2017-12-13 $6.29 $6.39 $6.26 $6.35 $5.44 8,437
2017-12-12 $6.29 $6.29 $6.27 $6.27 $5.37 4,131
2017-12-11 $6.34 $6.41 $6.31 $6.34 $5.43 12,379
2017-12-08 $6.35 $6.35 $6.28 $6.29 $5.39 5,565
2017-12-07 $6.35 $6.36 $6.27 $6.28 $5.38 4,567
2017-12-06 $6.36 $6.58 $6.36 $6.36 $5.45 7,658
2017-12-05 $6.49 $6.49 $6.36 $6.40 $5.48 8,133
2017-12-04 $6.61 $6.61 $6.36 $6.43 $5.51 30,065
2017-12-01 $6.50 $6.64 $6.38 $6.64 $5.69 6,525
2017-11-30 $6.45 $6.74 $6.32 $6.74 $5.77 15,325
2017-11-29 $6.41 $6.49 $6.35 $6.45 $5.52 7,720
2017-11-28 $6.35 $6.48 $6.35 $6.47 $5.54 10,050
2017-11-27 $6.34 $6.38 $6.30 $6.37 $5.46 3,140
2017-11-24 $6.35 $6.35 $6.26 $6.34 $5.43 2,751
2017-11-22 $6.31 $6.40 $6.21 $6.36 $5.45 5,003
2017-11-21 $6.35 $6.38 $6.29 $6.29 $5.39 2,059
2017-11-20 $6.17 $6.35 $6.16 $6.31 $5.40 11,678
2017-11-17 $6.32 $6.33 $6.23 $6.33 $5.42 3,845
2017-11-16 $6.19 $6.33 $6.18 $6.24 $5.34 5,307
2017-11-15 $6.26 $6.26 $6.17 $6.21 $5.32 6,384
2017-11-14 $6.30 $6.30 $6.16 $6.25 $5.35 3,505
2017-11-13 $6.26 $6.43 $6.26 $6.43 $5.51 7,848
2017-11-10 $6.47 $6.51 $6.32 $6.32 $5.41 9,596
2017-11-09 $6.49 $6.49 $6.44 $6.49 $5.56 2,296
2017-11-08 $6.50 $6.51 $6.47 $6.51 $5.58 1,235
2017-11-07 $6.48 $6.48 $6.35 $6.42 $5.50 11,068
2017-11-06 $6.52 $6.67 $6.50 $6.50 $5.57 4,633
2017-11-03 $6.71 $6.73 $6.61 $6.73 $5.71 2,944
2017-11-02 $6.52 $6.73 $6.52 $6.66 $5.65 3,277
2017-11-01 $6.72 $6.74 $6.61 $6.71 $5.69 11,454
2017-10-31 $6.62 $6.75 $6.61 $6.62 $5.62 12,521
2017-10-30 $6.64 $6.65 $6.56 $6.57 $5.58 13,252
2017-10-27 $6.66 $6.79 $6.59 $6.67 $5.66 6,073
2017-10-26 $6.71 $6.76 $6.64 $6.69 $5.68 13,535
2017-10-25 $6.73 $6.75 $6.53 $6.75 $5.73 3,980
2017-10-24 $6.73 $6.75 $6.70 $6.72 $5.70 11,333
2017-10-23 $6.66 $6.88 $6.37 $6.75 $5.73 12,993
2017-10-20 $6.59 $6.71 $6.53 $6.67 $5.66 13,779
2017-10-19 $6.67 $6.70 $6.56 $6.60 $5.60 15,303
2017-10-18 $6.71 $6.78 $6.60 $6.75 $5.73 13,050
2017-10-17 $6.60 $6.72 $6.50 $6.67 $5.66 78,394
2017-10-16 $6.79 $6.80 $6.45 $6.56 $5.57 136,348
2017-10-13 $6.74 $6.87 $6.70 $6.70 $5.69 56,815
2017-10-12 $6.25 $6.75 $6.24 $6.75 $5.73 233,865
2017-10-11 $5.90 $6.03 $5.90 $6.00 $5.09 38,408
2017-10-10 $5.89 $5.94 $5.76 $5.94 $5.04 15,867
2017-10-09 $5.90 $6.17 $5.86 $5.87 $4.98 5,671
2017-10-06 $5.97 $6.01 $5.86 $5.88 $4.99 12,911
2017-10-05 $6.15 $6.15 $5.93 $5.96 $5.06 41,388
2017-10-04 $6.11 $6.19 $6.11 $6.16 $5.23 9,969
2017-10-03 $6.10 $6.20 $6.10 $6.13 $5.20 23,868
2017-10-02 $6.00 $6.26 $6.00 $6.14 $5.21 30,304
2017-09-29 $6.05 $6.12 $5.81 $5.97 $5.07 32,369
2017-09-28 $5.93 $6.07 $5.93 $6.07 $5.15 16,482
2017-09-27 $5.91 $5.95 $5.89 $5.95 $5.05 31,469
2017-09-26 $5.83 $6.00 $5.77 $5.93 $5.03 30,356
2017-09-25 $5.76 $5.80 $5.76 $5.78 $4.91 4,612
2017-09-22 $5.79 $5.82 $5.79 $5.81 $4.93 1,423
2017-09-21 $5.75 $5.89 $5.74 $5.81 $4.93 20,683
2017-09-20 $5.77 $5.94 $5.75 $5.75 $4.88 10,428
2017-09-19 $5.75 $5.84 $5.70 $5.75 $4.88 17,420
2017-09-18 $5.88 $5.88 $5.70 $5.71 $4.85 8,025
2017-09-15 $5.81 $5.86 $5.75 $5.85 $4.96 20,131
2017-09-14 $5.90 $5.99 $5.81 $5.81 $4.93 39,992
2017-09-13 $5.69 $5.93 $5.65 $5.88 $4.99 38,859
2017-09-12 $5.50 $5.68 $5.47 $5.67 $4.81 22,853
2017-09-11 $5.49 $5.50 $5.43 $5.49 $4.66 30,389
2017-09-08 $5.41 $5.45 $5.31 $5.42 $4.60 35,067
2017-09-07 $5.44 $5.49 $5.44 $5.45 $4.62 17,643
2017-09-06 $5.52 $5.58 $5.43 $5.45 $4.62 43,225
2017-09-05 $5.53 $5.59 $5.53 $5.54 $4.70 4,926
2017-09-01 $5.67 $5.67 $5.55 $5.58 $4.74 13,360
2017-08-31 $5.67 $5.73 $5.60 $5.60 $4.75 20,709
2017-08-30 $5.69 $5.69 $5.67 $5.69 $4.83 2,872
2017-08-29 $5.69 $5.71 $5.67 $5.69 $4.83 12,144
2017-08-28 $5.69 $5.69 $5.67 $5.68 $4.82 16,428
2017-08-25 $5.70 $5.76 $5.68 $5.69 $4.83 17,591
2017-08-24 $5.70 $5.73 $5.67 $5.70 $4.84 9,377
2017-08-23 $5.64 $5.70 $5.61 $5.70 $4.84 4,428
2017-08-22 $5.65 $5.70 $5.65 $5.69 $4.83 3,928
2017-08-21 $5.60 $5.74 $5.56 $5.70 $4.84 20,441
2017-08-18 $5.59 $5.70 $5.56 $5.67 $4.81 4,030
2017-08-17 $5.65 $5.69 $5.55 $5.60 $4.75 5,319
2017-08-16 $5.57 $5.75 $5.57 $5.63 $4.78 7,770
2017-08-15 $5.63 $5.64 $5.56 $5.59 $4.74 4,200
2017-08-14 $5.64 $5.73 $5.60 $5.67 $4.81 8,228
2017-08-11 $5.53 $5.66 $5.52 $5.65 $4.79 7,744
2017-08-10 $5.60 $5.68 $5.52 $5.54 $4.70 7,334
2017-08-09 $5.66 $5.71 $5.60 $5.60 $4.75 7,456
2017-08-08 $5.71 $5.80 $5.71 $5.72 $4.85 5,852
2017-08-07 $5.72 $5.80 $5.65 $5.70 $4.84 33,591
2017-08-04 $5.78 $5.78 $5.67 $5.74 $4.87 7,626
2017-08-03 $5.84 $5.84 $5.73 $5.78 $4.91 31,503
2017-08-02 $5.86 $5.91 $5.79 $5.85 $4.91 55,794
2017-08-01 $5.87 $5.95 $5.81 $5.94 $4.99 7,358
2017-07-31 $5.87 $5.89 $5.74 $5.86 $4.92 23,597
2017-07-28 $5.85 $5.92 $5.83 $5.88 $4.94 3,631
2017-07-27 $5.96 $5.99 $5.80 $5.91 $4.96 56,968
2017-07-26 $5.75 $5.95 $5.75 $5.91 $4.96 15,194
2017-07-25 $5.82 $5.82 $5.80 $5.80 $4.87 11,289
2017-07-24 $5.90 $5.93 $5.80 $5.82 $4.89 9,870
2017-07-21 $5.90 $5.92 $5.85 $5.89 $4.95 11,942
2017-07-20 $6.05 $6.05 $5.86 $5.87 $4.93 13,487
2017-07-19 $5.97 $6.06 $5.90 $6.01 $5.05 32,130
2017-07-18 $5.95 $6.04 $5.90 $6.00 $5.04 44,488
2017-07-17 $5.88 $6.07 $5.85 $5.97 $5.01 114,713
2017-07-14 $5.97 $6.01 $5.86 $5.91 $4.96 76,208
2017-07-13 $6.00 $6.00 $5.98 $5.98 $5.02 12,250
2017-07-12 $6.01 $6.05 $5.99 $5.99 $5.03 1,903
2017-07-11 $6.01 $6.03 $6.01 $6.01 $5.05 1,760
2017-07-10 $6.02 $6.07 $5.99 $6.05 $5.08 14,676
2017-07-07 $6.00 $6.08 $5.98 $6.06 $5.09 3,740
2017-07-06 $5.99 $6.04 $5.97 $6.04 $5.07 7,165
2017-07-05 $6.09 $6.20 $5.97 $6.06 $5.09 51,121
2017-07-03 $5.97 $6.09 $5.94 $6.09 $5.12 10,107
2017-06-30 $6.04 $6.06 $5.92 $5.97 $5.01 17,559
2017-06-29 $5.98 $6.07 $5.87 $5.97 $5.01 28,955
2017-06-28 $5.97 $6.04 $5.86 $5.95 $5.00 7,665
2017-06-27 $5.95 $6.11 $5.95 $5.99 $5.03 6,646
2017-06-26 $5.96 $6.05 $5.96 $6.03 $5.06 35,786
2017-06-23 $5.92 $6.00 $5.89 $6.00 $5.04 14,484
2017-06-22 $5.87 $5.93 $5.82 $5.90 $4.96 22,657
2017-06-21 $5.99 $5.99 $5.87 $5.87 $4.93 14,000
2017-06-20 $5.91 $5.98 $5.90 $5.93 $4.98 15,000
2017-06-19 $5.79 $6.00 $5.78 $5.95 $5.00 11,637
2017-06-16 $5.95 $6.08 $5.81 $5.91 $4.96 81,464
2017-06-15 $5.90 $5.95 $5.90 $5.94 $4.99 11,986
2017-06-14 $5.95 $5.95 $5.90 $5.90 $4.96 6,637
2017-06-13 $5.93 $6.02 $5.93 $5.98 $5.02 32,298
2017-06-12 $5.93 $6.09 $5.92 $6.04 $5.07 22,359
2017-06-09 $5.91 $5.96 $5.90 $5.93 $4.98 36,009
2017-06-08 $5.99 $6.01 $5.90 $5.94 $4.99 6,515
2017-06-07 $5.96 $6.01 $5.93 $5.93 $4.98 9,924
2017-06-06 $6.07 $6.19 $5.90 $5.94 $4.99 33,505
2017-06-05 $6.05 $6.10 $6.03 $6.07 $5.10 8,943
2017-06-02 $6.06 $6.10 $6.04 $6.07 $5.10 4,352
2017-06-01 $6.07 $6.10 $6.01 $6.04 $5.07 12,230
2017-05-31 $6.01 $6.05 $5.91 $6.04 $5.07 84
2017-05-30 $6.04 $6.04 $5.93 $6.00 $5.04 45
2017-05-26 $5.91 $6.11 $5.90 $6.06 $5.09 114,382
2017-05-25 $6.05 $6.05 $5.92 $5.96 $5.01 14,477
2017-05-24 $6.07 $6.07 $5.92 $6.00 $5.04 14,428
2017-05-23 $6.07 $6.10 $5.92 $6.07 $5.10 42,772
2017-05-22 $6.07 $6.15 $5.91 $6.10 $5.12 28,314
2017-05-19 $5.95 $6.16 $5.89 $6.07 $5.10 45,129
2017-05-18 $6.01 $6.01 $5.90 $5.99 $5.03 4,469
2017-05-17 $6.00 $6.06 $5.91 $6.03 $5.06 25,078
2017-05-16 $6.01 $6.01 $5.82 $6.01 $5.05 56,908
2017-05-15 $6.00 $6.03 $5.94 $6.02 $5.06 5,763
2017-05-12 $6.07 $6.07 $5.98 $6.02 $5.06 3,141
2017-05-11 $6.04 $6.07 $5.85 $6.05 $5.08 15,716
2017-05-10 $5.98 $6.05 $5.95 $6.03 $5.06 4,344
2017-05-09 $5.88 $6.07 $5.88 $6.02 $5.06 9,292
2017-05-08 $5.96 $6.07 $5.85 $6.02 $5.06 10,506
2017-05-05 $5.85 $6.03 $5.80 $6.00 $5.04 48,905
2017-05-04 $6.00 $6.00 $5.82 $5.92 $4.92 34,468
2017-05-03 $5.90 $6.12 $5.90 $5.98 $4.97 14,515
2017-05-02 $6.17 $6.32 $5.88 $5.99 $4.98 88,404
2017-05-01 $5.95 $6.04 $5.94 $6.00 $4.99 13,976
2017-04-28 $5.95 $6.05 $5.94 $5.98 $4.97 23,777
2017-04-27 $5.94 $5.95 $5.91 $5.94 $4.94 23,225
2017-04-26 $5.90 $6.04 $5.87 $5.92 $4.92 57,889
2017-04-25 $5.96 $6.11 $5.91 $5.93 $4.93 23,476
2017-04-24 $5.95 $5.95 $5.90 $5.91 $4.91 2,389
2017-04-21 $5.83 $5.98 $5.83 $5.90 $4.91 34,700
2017-04-20 $5.88 $6.05 $5.81 $5.86 $4.87 25,508
2017-04-19 $5.91 $5.99 $5.90 $5.91 $4.91 16,591
2017-04-18 $5.91 $6.02 $5.90 $5.95 $4.95 22,828
2017-04-17 $5.95 $5.99 $5.90 $5.91 $4.91 8,154
2017-04-13 $6.03 $6.14 $5.90 $5.94 $4.94 18,851
2017-04-12 $6.01 $6.10 $5.94 $5.95 $4.95 36,704
2017-04-11 $5.85 $6.14 $5.85 $6.05 $5.03 48,208
2017-04-10 $5.94 $5.94 $5.77 $5.82 $4.84 5,634
2017-04-07 $5.79 $5.90 $5.76 $5.82 $4.84 23,586
2017-04-06 $5.62 $5.96 $5.62 $5.85 $4.86 27,421
2017-04-05 $5.66 $6.04 $5.66 $5.70 $4.74 41,725
2017-04-04 $5.75 $5.89 $5.61 $5.62 $4.67 25,132
2017-04-03 $6.03 $6.10 $5.75 $5.75 $4.78 13,802
2017-03-31 $5.93 $6.07 $5.91 $6.02 $5.01 13,663
2017-03-30 $5.99 $6.12 $5.91 $5.91 $4.91 10,618
2017-03-29 $5.99 $6.15 $5.96 $5.96 $4.96 4,725
2017-03-28 $6.08 $6.19 $5.88 $5.96 $4.96 8,574
2017-03-27 $5.90 $5.98 $5.72 $5.94 $4.94 34,234
2017-03-24 $5.90 $6.10 $5.83 $5.91 $4.91 129,660
2017-03-23 $5.94 $6.24 $5.85 $5.91 $4.91 79,089
2017-03-22 $5.96 $6.32 $5.73 $5.82 $4.84 74,461
2017-03-21 $6.00 $6.17 $5.94 $5.96 $4.96 83,806
2017-03-20 $6.02 $6.23 $5.99 $6.05 $5.03 51,732
2017-03-17 $6.19 $6.27 $6.08 $6.08 $5.06 34,569
2017-03-16 $6.23 $6.28 $6.00 $6.19 $5.15 54,931
2017-03-15 $5.90 $6.01 $5.90 $5.94 $4.94 16,165
2017-03-14 $5.95 $6.04 $5.90 $5.90 $4.91 32,282
2017-03-13 $5.84 $6.03 $5.79 $5.83 $4.85 59,883
2017-03-10 $5.94 $6.11 $5.84 $5.89 $4.90 13,778
2017-03-09 $5.98 $6.03 $5.94 $5.94 $4.94 4,889
2017-03-08 $6.02 $6.07 $5.87 $5.90 $4.91 7,935
2017-03-07 $6.10 $6.10 $6.01 $6.01 $5.00 10,336
2017-03-06 $5.95 $6.07 $5.80 $6.00 $4.99 58,537
2017-03-03 $6.00 $6.13 $5.96 $5.97 $4.96 43,120
2017-03-02 $6.12 $6.19 $6.00 $6.01 $5.00 31,174
2017-03-01 $6.25 $6.30 $6.10 $6.10 $5.07 30,743
2017-02-28 $6.27 $6.36 $6.14 $6.19 $5.15 37,639
2017-02-27 $6.24 $6.29 $6.24 $6.25 $5.20 29,077
2017-02-24 $6.25 $6.26 $6.17 $6.23 $5.18 17,820
2017-02-23 $6.11 $6.29 $6.11 $6.25 $5.20 313
2017-02-22 $6.23 $6.24 $6.10 $6.19 $5.15 21
2017-02-21 $6.24 $6.24 $6.11 $6.22 $5.17 2,912
2017-02-17 $6.19 $6.25 $6.15 $6.21 $5.16 10,265
2017-02-16 $6.24 $6.24 $6.14 $6.19 $5.15 6,059
2017-02-15 $6.12 $6.24 $6.12 $6.22 $5.17 7,025
2017-02-14 $6.25 $6.25 $6.10 $6.24 $5.19 5,879
2017-02-13 $6.26 $6.29 $6.24 $6.26 $5.21 16,817
2017-02-10 $6.25 $6.29 $6.24 $6.26 $5.21 12,810
2017-02-09 $6.12 $6.26 $6.10 $6.24 $5.19 17,261
2017-02-08 $6.10 $6.14 $6.07 $6.12 $5.09 68,974
2017-02-07 $6.15 $6.18 $6.07 $6.10 $5.07 22,084
2017-02-06 $6.06 $6.21 $6.06 $6.14 $5.11 15,968
2017-02-03 $6.00 $6.06 $5.92 $6.06 $5.04 90,053
2017-02-02 $6.05 $6.05 $5.97 $6.00 $4.94 49,555
2017-02-01 $6.15 $6.16 $6.00 $6.02 $4.96 25,665
2017-01-31 $6.12 $6.14 $6.01 $6.04 $4.97 71,859
2017-01-30 $6.24 $6.24 $6.01 $6.07 $5.00 21,466
2017-01-27 $6.17 $6.25 $6.15 $6.23 $5.13 10,806
2017-01-26 $6.21 $6.24 $6.17 $6.22 $5.12 1,830
2017-01-25 $6.19 $6.25 $6.19 $6.25 $5.15 3,675
2017-01-24 $6.25 $6.25 $6.16 $6.16 $5.07 3,617
2017-01-23 $6.21 $6.30 $6.21 $6.30 $5.19 1,922
2017-01-20 $6.20 $6.28 $6.08 $6.26 $5.15 12,292
2017-01-19 $6.36 $6.36 $6.04 $6.19 $5.10 15,530
2017-01-18 $6.30 $6.31 $6.25 $6.29 $5.18 5,331
2017-01-17 $6.30 $6.34 $6.14 $6.26 $5.15 22,122
2017-01-13 $6.36 $6.36 $6.25 $6.30 $5.19 54,527
2017-01-12 $6.28 $6.32 $6.21 $6.29 $5.18 3,366
2017-01-11 $6.24 $6.32 $6.05 $6.23 $5.13 23,606
2017-01-10 $6.23 $6.36 $6.23 $6.30 $5.19 12,912
2017-01-09 $6.16 $6.32 $6.15 $6.20 $5.11 16,361
2017-01-06 $6.19 $6.36 $6.19 $6.20 $5.11 4,811
2017-01-05 $6.30 $6.47 $6.12 $6.17 $5.08 32,231
2017-01-04 $6.33 $6.40 $6.20 $6.22 $5.12 9,393
2017-01-03 $6.31 $6.46 $6.22 $6.25 $5.15 11,544
2016-12-30 $6.26 $6.30 $6.15 $6.30 $5.19 21,365
2016-12-29 $6.25 $6.30 $6.03 $6.21 $5.11 16,691
2016-12-28 $6.17 $6.27 $6.03 $6.23 $5.13 39,629
2016-12-27 $5.99 $6.15 $5.99 $6.13 $5.05 12,901
2016-12-23 $6.13 $6.13 $6.00 $6.08 $5.01 9,910
2016-12-22 $6.03 $6.15 $6.03 $6.12 $5.04 3,929
2016-12-21 $6.14 $6.30 $6.04 $6.05 $4.98 4,430
2016-12-20 $6.00 $6.25 $5.95 $6.14 $5.06 17,837
2016-12-19 $6.26 $6.50 $6.22 $6.27 $5.16 48,426
2016-12-16 $6.17 $6.45 $6.05 $6.45 $5.31 91,267
2016-12-15 $5.98 $6.19 $5.97 $6.13 $5.05 44,602
2016-12-14 $6.00 $6.00 $5.97 $6.00 $4.94 16,676
2016-12-13 $5.94 $6.00 $5.91 $5.97 $4.92 94,853
2016-12-12 $5.88 $5.99 $5.79 $5.94 $4.89 12,845
2016-12-09 $5.88 $6.00 $5.70 $5.87 $4.83 83,353
2016-12-08 $5.66 $5.89 $5.61 $5.71 $4.70 24,935
2016-12-07 $5.59 $5.70 $5.56 $5.62 $4.63 42,143
2016-12-06 $5.72 $5.85 $5.60 $5.61 $4.62 43,836
2016-12-05 $5.97 $6.00 $5.75 $5.77 $4.75 35,513
2016-12-02 $5.96 $6.01 $5.96 $5.98 $4.92 6,587
2016-12-01 $6.05 $6.14 $5.97 $5.98 $4.92 11,898
2016-11-30 $6.05 $6.14 $5.99 $6.03 $4.97 11,050
2016-11-29 $5.96 $6.14 $5.96 $6.05 $4.98 30,846
2016-11-28 $5.98 $6.00 $5.90 $5.95 $4.90 20,554
2016-11-25 $6.17 $6.17 $5.95 $5.97 $4.92 7,833
2016-11-23 $6.24 $6.24 $5.95 $5.98 $4.92 10,739
2016-11-22 $6.05 $6.20 $6.01 $6.02 $4.96 17,210
2016-11-21 $6.01 $6.09 $5.94 $6.01 $4.95 31,915
2016-11-18 $6.08 $6.11 $6.00 $6.00 $4.94 7,873
2016-11-17 $5.88 $6.17 $5.88 $6.15 $5.06 23,565
2016-11-16 $6.01 $6.14 $5.90 $6.01 $4.95 17,006
2016-11-15 $6.27 $6.51 $6.02 $6.20 $5.11 90,498
2016-11-14 $6.08 $6.37 $5.88 $5.98 $4.92 55,210
2016-11-11 $6.12 $6.39 $5.98 $6.15 $5.06 2,534
2016-11-10 $6.25 $6.25 $5.93 $5.94 $4.89 42,240
2016-11-09 $6.00 $6.12 $5.96 $6.08 $5.00 54,957
2016-11-08 $6.22 $6.29 $6.04 $6.04 $4.97 3,135
2016-11-07 $6.14 $6.29 $6.10 $6.14 $5.06 1,260
2016-11-04 $6.08 $6.08 $5.97 $6.02 $4.96 4,479
2016-11-03 $5.95 $6.19 $5.83 $6.09 $5.01 11,421
2016-11-02 $6.40 $6.40 $5.92 $6.07 $4.95 16,758
2016-11-01 $6.41 $6.46 $6.28 $6.29 $5.13 44,046
2016-10-31 $6.11 $6.39 $6.11 $6.25 $5.10 25,030
2016-10-28 $6.24 $6.24 $6.05 $6.12 $4.99 13,349
2016-10-27 $6.18 $6.28 $6.10 $6.11 $4.98 5,022
2016-10-26 $6.23 $6.23 $6.16 $6.16 $5.02 8,056
2016-10-25 $6.25 $6.29 $6.20 $6.27 $5.11 2,733
2016-10-24 $6.25 $6.34 $6.20 $6.23 $5.08 10,188
2016-10-21 $6.42 $6.46 $6.28 $6.35 $5.18 4,845
2016-10-20 $6.29 $6.43 $6.25 $6.39 $5.21 31,020
2016-10-19 $6.30 $6.33 $6.25 $6.28 $5.12 30,126
2016-10-18 $6.26 $6.41 $6.26 $6.32 $5.15 18,724
2016-10-17 $6.17 $6.22 $6.17 $6.21 $5.06 14,958
2016-10-14 $6.23 $6.23 $6.17 $6.19 $5.05 5,133
2016-10-13 $6.17 $6.29 $6.17 $6.20 $5.06 9,242
2016-10-12 $6.17 $6.30 $6.17 $6.22 $5.07 14,961
2016-10-11 $6.20 $6.28 $6.16 $6.28 $5.12 15,727
2016-10-10 $6.39 $6.39 $6.22 $6.27 $5.11 43,958
2016-10-07 $6.33 $6.53 $6.22 $6.39 $5.21 47,183
2016-10-06 $6.31 $6.39 $6.06 $6.37 $5.19 113,182
2016-10-05 $6.93 $7.09 $6.86 $6.92 $5.64 31,399
2016-10-04 $6.72 $6.88 $6.72 $6.82 $5.56 5,047
2016-10-03 $6.73 $6.91 $6.73 $6.90 $5.63 3,833
2016-09-30 $6.95 $6.95 $6.71 $6.78 $5.53 2,849
2016-09-29 $6.80 $6.84 $6.70 $6.77 $5.52 7,542
2016-09-28 $6.79 $6.89 $6.73 $6.86 $5.59 13,058
2016-09-27 $6.97 $6.97 $6.67 $6.80 $5.54 10,327
2016-09-26 $6.89 $6.90 $6.76 $6.81 $5.55 8,687
2016-09-23 $6.57 $6.86 $6.54 $6.86 $5.59 13,760
2016-09-22 $7.03 $7.03 $6.76 $6.78 $5.53 3,424
2016-09-21 $6.80 $6.92 $6.80 $6.88 $5.61 4,943
2016-09-20 $6.80 $6.88 $6.80 $6.81 $5.55 5,868
2016-09-19 $6.70 $6.90 $6.67 $6.84 $5.58 5,145
2016-09-16 $6.68 $6.76 $6.56 $6.67 $5.44 23,528
2016-09-15 $6.89 $6.89 $6.57 $6.72 $5.48 10,017
2016-09-14 $6.80 $6.88 $6.65 $6.73 $5.49 22,357
2016-09-13 $6.88 $6.96 $6.81 $6.83 $5.57 12,276
2016-09-12 $6.96 $7.00 $6.82 $6.88 $5.61 22,549
2016-09-09 $6.89 $6.96 $6.81 $6.92 $5.64 12,729
2016-09-08 $6.95 $7.06 $6.80 $6.96 $5.68 18,708
2016-09-07 $6.92 $7.04 $6.92 $6.96 $5.68 18,569
2016-09-06 $7.05 $7.07 $6.94 $6.95 $5.67 8,919
2016-09-02 $7.06 $7.07 $6.97 $7.05 $5.75 14,289
2016-09-01 $7.24 $7.24 $6.97 $7.04 $5.74 3,677
2016-08-31 $7.19 $7.20 $6.95 $7.05 $5.75 18,292
2016-08-30 $6.83 $7.07 $6.83 $7.05 $5.75 28,845
2016-08-29 $6.85 $7.06 $6.81 $7.03 $5.73 34,729
2016-08-26 $6.94 $7.02 $6.82 $6.90 $5.63 10,659
2016-08-25 $6.85 $6.94 $6.80 $6.88 $5.61 11,859
2016-08-24 $6.87 $6.96 $6.80 $6.88 $5.61 20,782
2016-08-23 $6.61 $6.91 $6.61 $6.85 $5.59 21,734
2016-08-22 $6.61 $6.62 $6.56 $6.59 $5.37 12,912
2016-08-19 $6.46 $6.67 $6.46 $6.62 $5.40 21,672
2016-08-18 $6.47 $6.50 $6.33 $6.46 $5.27 18,515
2016-08-17 $6.42 $6.47 $6.29 $6.46 $5.27 18,699
2016-08-16 $6.33 $6.48 $6.26 $6.48 $5.28 16,104
2016-08-15 $6.27 $6.37 $6.25 $6.36 $5.18 7,286
2016-08-12 $6.14 $6.30 $6.14 $6.29 $5.13 8,089
2016-08-11 $6.16 $6.30 $6.14 $6.23 $5.08 17,093
2016-08-10 $6.25 $6.25 $6.11 $6.19 $5.05 3,899
2016-08-09 $6.16 $6.23 $6.14 $6.23 $5.08 23,496
2016-08-08 $6.20 $6.24 $6.09 $6.13 $5.00 11,481
2016-08-05 $6.15 $6.19 $6.12 $6.18 $5.04 9,044
2016-08-04 $6.13 $6.19 $6.08 $6.12 $4.99 2,969
2016-08-03 $6.20 $6.24 $6.01 $6.16 $4.97 25,223
2016-08-02 $6.31 $6.47 $6.17 $6.17 $4.98 7,735
2016-08-01 $6.33 $6.39 $6.17 $6.35 $5.13 19,993
2016-07-29 $6.14 $6.30 $6.09 $6.29 $5.08 44,305
2016-07-28 $6.00 $6.14 $5.98 $6.14 $4.96 37,015
2016-07-27 $6.01 $6.06 $5.96 $6.03 $4.87 7,684
2016-07-26 $6.00 $6.07 $5.96 $5.99 $4.84 30,771
2016-07-25 $5.88 $5.99 $5.88 $5.97 $4.82 43,071
2016-07-22 $5.97 $6.00 $5.88 $5.95 $4.80 15,809
2016-07-21 $6.00 $6.13 $5.90 $5.97 $4.82 103,448
2016-07-20 $5.73 $5.82 $5.68 $5.80 $4.68 39,929
2016-07-19 $5.38 $5.71 $5.38 $5.70 $4.60 60,903
2016-07-18 $5.38 $5.38 $5.32 $5.36 $4.33 5,116
2016-07-15 $5.34 $5.37 $5.26 $5.37 $4.34 2,365
2016-07-14 $5.28 $5.38 $5.27 $5.31 $4.29 8,719
2016-07-13 $5.25 $5.28 $5.21 $5.28 $4.26 44,290
2016-07-12 $5.28 $5.28 $5.23 $5.24 $4.23 11,706
2016-07-11 $5.34 $5.35 $5.24 $5.26 $4.25 8,932
2016-07-08 $5.21 $5.35 $5.21 $5.34 $4.31 43,688
2016-07-07 $5.19 $5.22 $5.16 $5.21 $4.21 9,489
2016-07-06 $5.15 $5.27 $5.14 $5.22 $4.22 54,516
2016-07-05 $5.21 $5.26 $5.16 $5.17 $4.17 15,820
2016-07-01 $5.30 $5.30 $5.22 $5.25 $4.24 5,291
2016-06-30 $5.16 $5.30 $5.16 $5.27 $4.26 18,950
2016-06-29 $5.24 $5.25 $5.10 $5.19 $4.19 31,331
2016-06-28 $5.25 $5.27 $5.21 $5.24 $4.23 12,232
2016-06-27 $5.25 $5.25 $5.18 $5.23 $4.22 36,133
2016-06-24 $5.26 $5.33 $5.25 $5.29 $4.27 63,016
2016-06-23 $5.33 $5.35 $5.32 $5.32 $4.30 4,785
2016-06-22 $5.33 $5.40 $5.33 $5.34 $4.31 21,173
2016-06-21 $5.30 $5.33 $5.30 $5.32 $4.30 7,620
2016-06-20 $5.33 $5.33 $5.30 $5.32 $4.30 14,716
2016-06-17 $5.27 $5.32 $5.26 $5.32 $4.30 8,409
2016-06-16 $5.28 $5.30 $5.25 $5.25 $4.24 6,162
2016-06-15 $5.26 $5.28 $5.23 $5.25 $4.24 15,265
2016-06-14 $5.32 $5.35 $5.25 $5.28 $4.26 3,695
2016-06-13 $5.31 $5.35 $5.25 $5.31 $4.29 3,135
2016-06-10 $5.33 $5.48 $5.25 $5.29 $4.27 6,306
2016-06-09 $5.28 $5.45 $5.25 $5.40 $4.36 17,916
2016-06-08 $5.26 $5.32 $5.19 $5.32 $4.30 39,944
2016-06-07 $5.25 $5.27 $5.21 $5.23 $4.22 18,024
2016-06-06 $5.22 $5.28 $5.16 $5.23 $4.22 15,664
2016-06-03 $5.22 $5.22 $5.16 $5.22 $4.22 11,009
2016-06-02 $5.22 $5.22 $5.19 $5.19 $4.19 3,918
2016-06-01 $5.17 $5.22 $5.17 $5.22 $4.22 4,086
2016-05-31 $5.20 $5.22 $5.14 $5.20 $4.20 2,553
2016-05-27 $5.17 $5.22 $5.17 $5.19 $4.19 3,454
2016-05-26 $5.13 $5.23 $5.13 $5.22 $4.22 3,369
2016-05-25 $5.23 $5.24 $5.20 $5.23 $4.22 2,247
2016-05-24 $5.24 $5.26 $5.18 $5.23 $4.22 17,698
2016-05-23 $5.23 $5.23 $5.18 $5.21 $4.21 1,472
2016-05-20 $5.23 $5.23 $5.19 $5.19 $4.19 640
2016-05-19 $5.15 $5.21 $5.12 $5.16 $4.17 9,051
2016-05-18 $5.18 $5.23 $5.11 $5.15 $4.16 10,438
2016-05-17 $5.14 $5.16 $5.11 $5.12 $4.13 3,313
2016-05-16 $5.16 $5.22 $5.16 $5.18 $4.18 3,707
2016-05-13 $5.22 $5.22 $5.14 $5.14 $4.15 8,452
2016-05-12 $5.25 $5.30 $5.22 $5.24 $4.23 19,207
2016-05-11 $5.25 $5.32 $5.14 $5.25 $4.24 16,881
2016-05-10 $5.20 $5.26 $5.20 $5.26 $4.25 14,381
2016-05-09 $5.16 $5.28 $5.10 $5.23 $4.22 21,657
2016-05-06 $5.18 $5.18 $5.09 $5.16 $4.17 14,163
2016-05-05 $5.17 $5.25 $5.14 $5.16 $4.12 22,721
2016-05-04 $5.29 $5.29 $5.17 $5.18 $4.13 47,418
2016-05-03 $5.23 $5.27 $5.20 $5.27 $4.21 22,647
2016-05-02 $5.22 $5.29 $5.18 $5.19 $4.14 26,857
2016-04-29 $5.27 $5.30 $5.19 $5.20 $4.15 67,558
2016-04-28 $5.22 $5.29 $5.18 $5.25 $4.19 27,565
2016-04-27 $5.19 $5.32 $5.18 $5.23 $4.17 3,941
2016-04-26 $5.26 $5.32 $5.18 $5.23 $4.17 22,804
2016-04-25 $5.31 $5.53 $5.24 $5.25 $4.19 8,520
2016-04-22 $5.27 $5.47 $5.26 $5.28 $4.21 10,213
2016-04-21 $5.35 $5.38 $5.24 $5.27 $4.21 11,428
2016-04-20 $5.33 $5.43 $5.21 $5.33 $4.25 110,477
2016-04-19 $5.56 $5.59 $5.28 $5.33 $4.25 34,411
2016-04-18 $5.39 $5.41 $5.29 $5.31 $4.24 45,048
2016-04-15 $5.37 $5.42 $5.28 $5.33 $4.25 82,899
2016-04-14 $5.27 $5.40 $5.21 $5.35 $4.27 77,772
2016-04-13 $5.24 $5.28 $5.20 $5.24 $4.18 6,225
2016-04-12 $5.17 $5.23 $5.17 $5.20 $4.15 12,571
2016-04-11 $5.14 $5.19 $5.14 $5.18 $4.13 13,395
2016-04-08 $5.25 $5.25 $5.11 $5.14 $4.10 10,869
2016-04-07 $5.28 $5.28 $5.10 $5.23 $4.17 60,296
2016-04-06 $5.10 $5.61 $5.10 $5.32 $4.25 42,820
2016-04-05 $5.19 $5.36 $5.10 $5.13 $4.09 16,487
2016-04-04 $5.13 $5.18 $5.10 $5.17 $4.13 24,868
2016-04-01 $5.18 $5.18 $5.08 $5.09 $4.06 13,767
2016-03-31 $5.20 $5.22 $5.16 $5.16 $4.12 12,224
2016-03-30 $5.29 $5.30 $5.14 $5.17 $4.13 20,908
2016-03-29 $5.10 $5.29 $5.10 $5.24 $4.18 8,656
2016-03-28 $5.19 $5.22 $5.14 $5.17 $4.13 16,354
2016-03-24 $5.23 $5.26 $5.15 $5.19 $4.14 35,887
2016-03-23 $5.30 $5.32 $5.25 $5.26 $4.20 19,682
2016-03-22 $5.30 $5.30 $5.25 $5.30 $4.23 6,119
2016-03-21 $5.33 $5.40 $5.27 $5.31 $4.24 9,500
2016-03-18 $5.24 $5.33 $5.20 $5.33 $4.25 21,207
2016-03-17 $5.22 $5.35 $5.21 $5.28 $4.21 34,601
2016-03-16 $5.11 $5.22 $5.09 $5.19 $4.14 60,169
2016-03-15 $5.19 $5.19 $5.08 $5.11 $4.08 15,366
2016-03-14 $5.28 $5.29 $5.20 $5.25 $4.19 3,397
2016-03-11 $5.07 $5.30 $5.07 $5.29 $4.22 4,167
2016-03-10 $5.22 $5.25 $5.09 $5.22 $4.17 1,999
2016-03-09 $5.24 $5.25 $5.12 $5.21 $4.16 15,382
2016-03-08 $5.23 $5.29 $5.18 $5.21 $4.16 12,169
2016-03-07 $5.24 $5.30 $5.22 $5.24 $4.18 59,878
2016-03-04 $5.20 $5.28 $5.19 $5.24 $4.18 61,710
2016-03-03 $5.24 $5.36 $5.16 $5.23 $4.17 59,109
2016-03-02 $4.97 $5.30 $4.92 $5.24 $4.18 59,026
2016-03-01 $4.91 $4.97 $4.90 $4.90 $3.91 14,915
2016-02-29 $4.99 $5.08 $4.90 $4.90 $3.91 4,909
2016-02-26 $5.02 $5.08 $4.95 $4.95 $3.95 6,248
2016-02-25 $5.07 $5.07 $4.97 $4.98 $3.98 13,370
2016-02-24 $5.01 $5.06 $4.99 $5.00 $3.99 8,297
2016-02-23 $5.02 $5.03 $4.97 $5.00 $3.99 15,769
2016-02-22 $5.10 $5.10 $4.99 $4.99 $3.98 23,674
2016-02-19 $5.16 $5.19 $5.10 $5.13 $4.09 42,181
2016-02-18 $5.08 $5.19 $5.08 $5.17 $4.13 20,796
2016-02-17 $4.95 $5.09 $4.89 $5.08 $4.05 32,088
2016-02-16 $4.80 $4.95 $4.80 $4.91 $3.92 24,253
2016-02-12 $4.72 $4.85 $4.71 $4.75 $3.79 17,733
2016-02-11 $4.81 $4.93 $4.71 $4.80 $3.83 40,284
2016-02-10 $4.96 $4.97 $4.82 $4.87 $3.89 17,178
2016-02-09 $4.91 $4.96 $4.86 $4.95 $3.95 14,299
2016-02-08 $4.89 $4.99 $4.81 $4.97 $3.97 48,813
2016-02-05 $5.02 $5.08 $4.91 $4.96 $3.96 86,359
2016-02-04 $5.05 $5.19 $5.01 $5.02 $4.01 41,732
2016-02-03 $5.15 $5.16 $5.03 $5.06 $3.99 35,180
2016-02-02 $5.10 $5.16 $5.04 $5.12 $4.04 54,084
2016-02-01 $5.18 $5.20 $5.10 $5.12 $4.04 55,594
2016-01-29 $5.13 $5.29 $5.13 $5.15 $4.06 29,521
2016-01-28 $5.52 $5.52 $5.13 $5.17 $4.08 22,075
2016-01-27 $5.28 $5.35 $5.20 $5.26 $4.15 27,070
2016-01-26 $5.33 $5.43 $5.24 $5.32 $4.20 15,904
2016-01-25 $5.51 $5.51 $5.23 $5.34 $4.21 19,748
2016-01-22 $5.30 $5.35 $5.20 $5.35 $4.22 30,119
2016-01-21 $5.00 $5.26 $5.00 $5.25 $4.14 16,053
2016-01-20 $5.07 $5.20 $4.95 $5.18 $4.09 36,438
2016-01-19 $5.16 $5.16 $5.02 $5.10 $4.02 53,861
2016-01-15 $5.15 $5.22 $5.06 $5.16 $4.07 19,270
2016-01-14 $5.13 $5.22 $5.13 $5.18 $4.09 10,047
2016-01-13 $5.32 $5.32 $5.10 $5.10 $4.02 40,888
2016-01-12 $5.29 $5.42 $5.26 $5.28 $4.16 32,173
2016-01-11 $5.41 $5.43 $5.28 $5.32 $4.20 41,799
2016-01-08 $5.59 $5.59 $5.40 $5.45 $4.30 45,310
2016-01-07 $5.58 $5.59 $5.39 $5.56 $4.39 51,757
2016-01-06 $5.70 $5.72 $5.61 $5.67 $4.47 17,155
2016-01-05 $5.71 $5.76 $5.68 $5.69 $4.49 21,703
2016-01-04 $5.66 $5.80 $5.63 $5.71 $4.50 11,668
2015-12-31 $5.61 $5.72 $5.60 $5.67 $4.47 52,217
2015-12-30 $5.50 $5.63 $5.50 $5.56 $4.39 28,831
2015-12-29 $5.59 $5.62 $5.51 $5.51 $4.35 26,299
2015-12-28 $5.68 $5.70 $5.56 $5.56 $4.39 8,357
2015-12-24 $5.74 $5.74 $5.69 $5.70 $4.50 8,313
2015-12-23 $5.73 $5.86 $5.69 $5.72 $4.51 23,683
2015-12-22 $5.65 $5.73 $5.58 $5.71 $4.50 40,386
2015-12-21 $5.42 $5.67 $5.38 $5.63 $4.44 43,816
2015-12-18 $5.42 $5.62 $5.41 $5.43 $4.28 73,489
2015-12-17 $5.47 $5.48 $5.42 $5.42 $4.28 13,174
2015-12-16 $5.37 $5.49 $5.34 $5.44 $4.29 26,983
2015-12-15 $5.35 $5.39 $5.28 $5.34 $4.21 38,331
2015-12-14 $5.45 $5.50 $5.35 $5.36 $4.23 38,902
2015-12-11 $5.36 $5.44 $5.36 $5.40 $4.26 14,543
2015-12-10 $5.36 $5.41 $5.30 $5.36 $4.23 42,831
2015-12-09 $5.35 $5.42 $5.31 $5.35 $4.22 25,985
2015-12-08 $5.35 $5.45 $5.35 $5.38 $4.24 43,756
2015-12-07 $5.40 $5.44 $5.33 $5.35 $4.22 45,127
2015-12-04 $5.51 $5.51 $5.35 $5.40 $4.26 28,053
2015-12-03 $5.56 $5.58 $5.45 $5.49 $4.33 21,412
2015-12-02 $5.62 $5.70 $5.56 $5.56 $4.39 17,581
2015-12-01 $5.60 $5.73 $5.59 $5.66 $4.46 21,220
2015-11-30 $5.69 $5.78 $5.56 $5.63 $4.44 11,306
2015-11-27 $5.66 $5.73 $5.59 $5.72 $4.51 39,796
2015-11-25 $5.66 $5.76 $5.62 $5.66 $4.46 18,049
2015-11-24 $5.57 $5.74 $5.46 $5.63 $4.44 35,926
2015-11-23 $5.63 $5.65 $5.47 $5.55 $4.38 409,528
2015-11-20 $5.72 $5.77 $5.62 $5.65 $4.46 35,796
2015-11-19 $5.70 $5.73 $5.61 $5.69 $4.49 50,152
2015-11-18 $5.69 $5.72 $5.64 $5.70 $4.50 24,465
2015-11-17 $5.75 $5.79 $5.65 $5.71 $4.50 16,712
2015-11-16 $5.63 $5.81 $5.63 $5.72 $4.51 38,764
2015-11-13 $5.74 $5.74 $5.64 $5.70 $4.50 14,052
2015-11-12 $5.72 $5.77 $5.69 $5.70 $4.50 11,605
2015-11-11 $5.66 $5.80 $5.66 $5.70 $4.50 22,862
2015-11-10 $5.89 $5.90 $5.59 $5.68 $4.48 21,759
2015-11-09 $5.89 $5.90 $5.66 $5.78 $4.56 33,666
2015-11-06 $5.91 $5.93 $5.82 $5.84 $4.61 9,304
2015-11-05 $5.92 $5.99 $5.89 $5.90 $4.65 19,833
2015-11-04 $5.92 $6.00 $5.92 $5.94 $4.69 14,606
2015-11-03 $5.88 $6.00 $5.87 $5.94 $4.64 7,616
2015-11-02 $6.00 $6.00 $5.88 $5.89 $4.60 22,929
2015-10-30 $6.07 $6.12 $5.97 $6.00 $4.69 27,062
2015-10-29 $5.99 $6.05 $5.91 $5.98 $4.67 17,041
2015-10-28 $6.07 $6.10 $5.96 $6.03 $4.71 50,338
2015-10-27 $6.08 $6.11 $6.05 $6.07 $4.74 8,289
2015-10-26 $6.11 $6.15 $6.03 $6.03 $4.71 10,782
2015-10-23 $6.18 $6.25 $6.11 $6.11 $4.77 8,885
2015-10-22 $6.15 $6.23 $6.12 $6.21 $4.85 15,851
2015-10-21 $6.28 $6.29 $6.12 $6.12 $4.78 13,886
2015-10-20 $6.02 $6.41 $6.02 $6.24 $4.87 43,066
2015-10-19 $5.97 $6.08 $5.97 $5.99 $4.68 38,929
2015-10-16 $5.90 $6.04 $5.86 $5.95 $4.65 14,152
2015-10-15 $6.04 $6.09 $5.87 $5.90 $4.61 16,507
2015-10-14 $6.00 $6.07 $5.96 $6.02 $4.70 17,672
2015-10-13 $5.96 $6.08 $5.92 $5.97 $4.66 19,530
2015-10-12 $5.96 $6.01 $5.82 $5.89 $4.60 51,901
2015-10-09 $6.20 $6.20 $5.92 $5.93 $4.63 61,172
2015-10-08 $6.50 $6.50 $6.16 $6.22 $4.86 93,486
2015-10-07 $6.05 $6.05 $5.99 $5.99 $4.68 33,016
2015-10-06 $5.95 $6.08 $5.95 $6.01 $4.69 26,132
2015-10-05 $5.91 $6.04 $5.88 $5.98 $4.67 17,156
2015-10-02 $5.88 $5.94 $5.87 $5.89 $4.60 27,901
2015-10-01 $5.81 $5.95 $5.79 $5.95 $4.65 82,935
2015-09-30 $5.94 $5.95 $5.88 $5.89 $4.60 3,199
2015-09-29 $5.84 $6.00 $5.84 $5.90 $4.61 10,127
2015-09-28 $5.88 $5.93 $5.82 $5.87 $4.58 19,649
2015-09-25 $5.96 $6.03 $5.88 $5.92 $4.62 39,546
2015-09-24 $5.80 $6.00 $5.80 $5.92 $4.62 52,723
2015-09-23 $6.02 $6.03 $5.79 $5.84 $4.56 120,939
2015-09-22 $5.95 $6.10 $5.93 $6.03 $4.71 35,332
2015-09-21 $6.03 $6.05 $5.96 $5.96 $4.65 7,417
2015-09-18 $6.05 $6.10 $5.95 $6.00 $4.69 11,991
2015-09-17 $6.08 $6.16 $6.07 $6.09 $4.76 9,025
2015-09-16 $6.03 $6.17 $5.99 $6.10 $4.76 32,551
2015-09-15 $5.95 $6.10 $5.95 $6.00 $4.69 15,456
2015-09-14 $5.89 $6.01 $5.88 $5.92 $4.62 29,350
2015-09-11 $5.97 $6.02 $5.94 $5.97 $4.66 52,767
2015-09-10 $6.03 $6.04 $5.98 $5.98 $4.67 20,323
2015-09-09 $6.08 $6.08 $5.99 $6.01 $4.69 21,011
2015-09-08 $6.12 $6.14 $5.99 $6.04 $4.72 32,954
2015-09-04 $5.98 $6.12 $5.98 $6.07 $4.74 52,450

Richardson Electronics Ltd (RELL) News Headlines

Recent Richardson Electronics Ltd (RELL) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.