Security National Financial Corp - Class A (SNFCA) Exchange: NASDAQ

Data as of March 29, 2024

$7.91 ($0.09) 1.15%

Security National Financial Corp - Class A - Daily Information
Click for more stock information on Security National Financial Corp - Class A.
Daily Information Data
Date March 29, 2024
Open $7.91
Previous Close $7.91
High $7.96
Low $7.71
Adjusted Open $7.91
Previous Adjusted Close $7.91
Adjusted High $7.96
Adjusted Low $7.71

About Security National Financial Corp - Class A (SNFCA)

Security National Financial Corporation operates as a holding company. The Company, through its subsidiaries, engages in the mortgage banking, cemetery, and funeral services, life insurance, and manufactured housing businesses. Security National Financial Corporation serves customers in the United States. It was founded in 1986 and is headquartered in Sandy, Utah. Since its inception in 1986, Security National Financial Corporation has established a reputation as an innovative and diversified financial services firm committed to providing exceptional client service. Security National Financial Corporation has grown from its initial focus on mortgage banking to include a wide variety of financial services, including manufactured housing sales and lending, funeral services and cemetery property sales, and life insurance sales. Through its subsidiaries, Security National Financial Corporation has helped thousands of clients to achieve their goals for buying or refinancing a home, establishing a dignified final resting place, or achieving financial security through life insurance products. Security National Financial Corporation's commitment to the communities it serves is unwavering and it is proud to be a trusted source of financial advice and services.

Historical Stock Data for Security National Financial Corp - Class A (SNFCA)

Date Open High Low Close Adj.Close Volume
2024-03-28 $7.91 $7.96 $7.71 $7.91 $7.91 8,336
2024-03-27 $7.65 $7.90 $7.65 $7.82 $7.82 12,539
2024-03-26 $7.77 $7.77 $7.56 $7.62 $7.62 17,207
2024-03-25 $7.95 $7.98 $7.72 $7.78 $7.78 27,908
2024-03-22 $8.19 $8.25 $7.94 $7.99 $7.99 10,381
2024-03-21 $8.13 $8.24 $7.84 $8.22 $8.22 21,240
2024-03-20 $7.81 $8.08 $7.77 $8.07 $8.07 19,115
2024-03-19 $7.70 $7.93 $7.61 $7.93 $7.93 16,627
2024-03-18 $8.22 $8.22 $7.66 $7.66 $7.66 63,472
2024-03-15 $7.83 $8.30 $7.83 $8.30 $8.30 67,018
2024-03-14 $8.10 $8.10 $7.76 $7.97 $7.97 12,905
2024-03-13 $7.90 $8.19 $7.90 $8.12 $8.12 14,087
2024-03-12 $8.12 $8.31 $8.02 $8.19 $8.19 10,204
2024-03-11 $8.20 $8.20 $7.97 $8.02 $8.02 9,704
2024-03-08 $8.31 $8.31 $8.08 $8.17 $8.17 6,520
2024-03-07 $8.04 $8.31 $8.04 $8.23 $8.23 10,647
2024-03-06 $8.18 $8.25 $7.96 $8.08 $8.08 11,037
2024-03-05 $8.12 $8.21 $8.00 $8.05 $8.05 11,147
2024-03-04 $8.39 $8.59 $8.03 $8.03 $8.03 23,223
2024-03-01 $8.67 $8.67 $8.26 $8.33 $8.33 18,426
2024-02-29 $8.39 $8.62 $8.30 $8.62 $8.62 14,142
2024-02-28 $8.34 $8.34 $8.25 $8.27 $8.27 14,970
2024-02-27 $8.30 $8.40 $8.25 $8.39 $8.39 33,000
2024-02-26 $7.78 $8.31 $7.71 $8.30 $8.30 21,552
2024-02-23 $7.69 $7.85 $7.69 $7.80 $7.80 21,563
2024-02-22 $7.68 $7.92 $7.68 $7.87 $7.87 31,802
2024-02-21 $7.91 $7.91 $7.75 $7.79 $7.79 17,847
2024-02-20 $8.07 $8.17 $7.77 $7.81 $7.81 32,163
2024-02-16 $8.21 $8.23 $7.90 $8.07 $8.07 21,004
2024-02-15 $8.03 $8.19 $7.91 $8.13 $8.13 27,251
2024-02-14 $7.80 $7.94 $7.71 $7.85 $7.85 11,612
2024-02-13 $8.04 $8.18 $7.56 $7.66 $7.66 46,756
2024-02-12 $7.78 $8.45 $7.78 $8.22 $8.22 28,764
2024-02-09 $7.95 $7.95 $7.76 $7.86 $7.86 19,117
2024-02-08 $7.78 $7.99 $7.73 $7.99 $7.99 12,468
2024-02-07 $7.94 $8.08 $7.80 $8.04 $8.04 25,020
2024-02-06 $7.67 $7.86 $7.65 $7.85 $7.85 11,548
2024-02-05 $7.80 $7.90 $7.58 $7.65 $7.65 30,057
2024-02-02 $8.01 $8.13 $7.84 $7.90 $7.90 24,327
2024-02-01 $7.96 $8.04 $7.83 $7.96 $7.96 14,809
2024-01-31 $8.22 $8.22 $7.83 $7.83 $7.83 11,966
2024-01-30 $8.29 $8.29 $8.16 $8.17 $8.17 11,985
2024-01-29 $8.43 $8.48 $8.14 $8.25 $8.25 23,278
2024-01-26 $8.69 $8.69 $8.32 $8.47 $8.47 17,143
2024-01-25 $8.70 $8.70 $8.26 $8.60 $8.60 18,322
2024-01-24 $8.52 $8.74 $8.14 $8.54 $8.54 23,840
2024-01-23 $8.64 $8.71 $8.11 $8.36 $8.36 16,668
2024-01-22 $8.19 $8.62 $8.10 $8.53 $8.53 37,693
2024-01-19 $8.14 $8.15 $7.96 $8.13 $8.13 26,314
2024-01-18 $8.04 $8.11 $7.90 $8.06 $8.06 34,437
2024-01-17 $8.10 $8.22 $8.10 $8.16 $8.16 15,730
2024-01-16 $8.26 $8.37 $8.01 $8.22 $8.22 24,572
2024-01-12 $8.72 $8.73 $8.31 $8.35 $8.35 23,361
2024-01-11 $8.38 $8.63 $8.35 $8.57 $8.57 18,901
2024-01-10 $8.60 $8.83 $8.52 $8.64 $8.64 18,015
2024-01-09 $8.77 $8.94 $8.41 $8.74 $8.74 18,385
2024-01-08 $8.63 $8.99 $8.63 $8.93 $8.93 28,851
2024-01-05 $8.64 $9.01 $8.26 $8.61 $8.61 44,902
2024-01-04 $8.94 $8.94 $8.45 $8.62 $8.62 70,645
2024-01-03 $9.14 $9.29 $8.71 $8.84 $8.84 145,028
2024-01-02 $9.00 $9.34 $8.74 $9.04 $9.04 69,138
2023-12-29 $8.92 $9.21 $8.82 $9.00 $9.00 19,777
2023-12-28 $9.27 $9.52 $8.95 $9.01 $9.01 42,234
2023-12-27 $9.42 $9.63 $9.29 $9.35 $9.35 28,712
2023-12-26 $9.47 $9.58 $9.34 $9.48 $9.48 33,582
2023-12-22 $9.71 $9.72 $9.27 $9.41 $9.41 27,692
2023-12-21 $9.57 $9.72 $9.27 $9.60 $9.60 57,608
2023-12-20 $9.41 $9.75 $9.32 $9.46 $9.46 86,366
2023-12-19 $9.13 $9.41 $9.13 $9.37 $9.37 49,082
2023-12-18 $9.03 $9.20 $8.95 $9.13 $9.13 39,237
2023-12-15 $8.78 $8.99 $7.96 $8.89 $8.89 212,040
2023-12-14 $8.99 $9.16 $8.62 $8.71 $8.71 41,522
2023-12-13 $8.45 $8.98 $8.44 $8.88 $8.88 34,770
2023-12-12 $8.82 $9.16 $8.44 $8.47 $8.47 58,719
2023-12-11 $8.39 $9.20 $8.39 $8.90 $8.90 103,642
2023-12-08 $8.24 $8.66 $8.24 $8.52 $8.52 22,844
2023-12-07 $8.24 $8.33 $8.24 $8.33 $8.33 17,549
2023-12-06 $8.19 $8.34 $8.01 $8.10 $8.10 34,751
2023-12-05 $8.10 $8.20 $7.98 $8.10 $8.10 16,103
2023-12-04 $8.00 $8.10 $7.97 $8.05 $8.05 23,953
2023-12-01 $7.91 $8.00 $7.87 $7.99 $7.99 28,973
2023-11-30 $7.91 $8.00 $7.84 $7.96 $7.96 13,766
2023-11-29 $7.92 $8.00 $7.92 $7.96 $7.96 17,321
2023-11-28 $7.91 $7.99 $7.72 $7.75 $7.75 14,328
2023-11-27 $8.00 $8.00 $7.84 $7.90 $7.90 18,443
2023-11-24 $7.99 $8.00 $7.71 $8.00 $8.00 22,480
2023-11-22 $7.88 $7.94 $7.79 $7.90 $7.90 7,388
2023-11-21 $8.10 $8.10 $7.76 $7.93 $7.93 31,104
2023-11-20 $8.07 $8.10 $7.98 $8.07 $8.07 32,674
2023-11-17 $7.90 $8.09 $7.80 $8.08 $8.08 26,752
2023-11-16 $7.90 $7.90 $7.82 $7.89 $7.89 22,812
2023-11-15 $7.70 $7.88 $7.64 $7.82 $7.82 37,286
2023-11-14 $7.42 $7.70 $7.27 $7.70 $7.70 62,867
2023-11-13 $7.05 $7.40 $7.00 $7.21 $7.21 29,300
2023-11-10 $7.33 $7.45 $7.10 $7.41 $7.41 13,665
2023-11-09 $7.31 $7.63 $7.25 $7.27 $7.27 21,903
2023-11-08 $7.71 $7.71 $7.41 $7.49 $7.49 19,118
2023-11-07 $7.59 $7.65 $7.35 $7.60 $7.60 19,652
2023-11-06 $7.20 $7.55 $7.06 $7.51 $7.51 13,804
2023-11-03 $7.26 $7.36 $7.23 $7.36 $7.36 11,768
2023-11-02 $6.91 $7.25 $6.89 $7.21 $7.21 20,722
2023-11-01 $6.81 $6.93 $6.76 $6.89 $6.89 35,049
2023-10-31 $6.99 $7.01 $6.75 $6.91 $6.91 23,326
2023-10-30 $7.09 $7.19 $6.76 $6.92 $6.92 35,855
2023-10-27 $7.07 $7.24 $7.01 $7.05 $7.05 25,012
2023-10-26 $7.03 $7.25 $7.03 $7.19 $7.19 20,176
2023-10-25 $6.94 $7.14 $6.94 $7.08 $7.08 15,937
2023-10-24 $7.34 $7.48 $7.11 $7.18 $7.18 16,423
2023-10-23 $7.13 $7.34 $7.06 $7.28 $7.28 31,083
2023-10-20 $7.12 $7.23 $6.93 $7.11 $7.11 45,935
2023-10-19 $7.10 $7.17 $7.01 $7.11 $7.11 16,757
2023-10-18 $7.46 $7.61 $7.03 $7.08 $7.08 27,272
2023-10-17 $7.49 $7.75 $7.48 $7.57 $7.57 29,576
2023-10-16 $7.61 $7.75 $7.48 $7.58 $7.58 25,337
2023-10-13 $7.71 $7.75 $7.62 $7.63 $7.63 16,767
2023-10-12 $7.77 $7.86 $7.54 $7.67 $7.67 33,023
2023-10-11 $7.87 $8.01 $7.79 $7.85 $7.85 14,424
2023-10-10 $7.88 $8.07 $7.81 $7.98 $7.98 30,032
2023-10-09 $7.80 $7.98 $7.70 $7.83 $7.83 9,183
2023-10-06 $7.96 $7.97 $7.74 $7.89 $7.89 10,006
2023-10-05 $7.68 $7.90 $7.67 $7.90 $7.90 27,170
2023-10-04 $7.67 $7.67 $7.45 $7.57 $7.57 18,906
2023-10-03 $7.65 $7.81 $7.45 $7.61 $7.61 24,082
2023-10-02 $7.84 $7.84 $7.54 $7.66 $7.66 15,529
2023-09-29 $8.22 $8.22 $7.80 $7.84 $7.84 23,465
2023-09-28 $8.11 $8.30 $8.11 $8.22 $8.22 12,283
2023-09-27 $8.12 $8.28 $8.11 $8.17 $8.17 14,049
2023-09-26 $8.10 $8.40 $8.01 $8.12 $8.12 22,238
2023-09-25 $8.23 $8.29 $8.07 $8.14 $8.14 17,348
2023-09-22 $8.29 $8.30 $8.06 $8.18 $8.18 15,474
2023-09-21 $7.60 $8.30 $7.60 $8.29 $8.29 17,097
2023-09-20 $7.98 $8.25 $7.73 $8.18 $8.18 42,821
2023-09-19 $7.77 $8.15 $7.77 $7.98 $7.98 37,180
2023-09-18 $7.94 $8.29 $7.85 $7.98 $7.98 27,000
2023-09-15 $8.05 $8.22 $7.91 $8.19 $8.19 140,430
2023-09-14 $8.25 $8.25 $7.92 $8.05 $8.05 35,221
2023-09-13 $8.22 $8.27 $7.97 $8.16 $8.16 26,454
2023-09-12 $7.88 $8.00 $7.88 $7.96 $7.96 8,327
2023-09-11 $8.00 $8.00 $7.82 $7.88 $7.88 9,439
2023-09-08 $7.76 $7.95 $7.75 $7.88 $7.88 15,734
2023-09-07 $8.03 $8.03 $7.67 $7.71 $7.71 94,179
2023-09-06 $8.28 $8.46 $7.94 $7.98 $7.98 19,768
2023-09-05 $8.25 $8.34 $8.13 $8.28 $8.28 22,472
2023-09-01 $8.24 $8.30 $8.14 $8.21 $8.21 21,423
2023-08-31 $8.01 $8.24 $8.01 $8.20 $8.20 34,185
2023-08-30 $7.98 $8.07 $7.88 $8.06 $8.06 11,809
2023-08-29 $7.97 $7.97 $7.91 $7.92 $7.92 9,384
2023-08-28 $7.74 $7.96 $7.74 $7.91 $7.91 23,407
2023-08-25 $7.84 $7.90 $7.55 $7.69 $7.69 77,510
2023-08-24 $7.75 $7.92 $7.75 $7.85 $7.85 16,767
2023-08-23 $7.89 $7.92 $7.73 $7.78 $7.78 22,619
2023-08-22 $7.86 $7.93 $7.86 $7.89 $7.89 6,350
2023-08-21 $7.94 $7.94 $7.62 $7.79 $7.79 37,222
2023-08-18 $7.68 $7.83 $7.55 $7.58 $7.58 52,677
2023-08-17 $8.07 $8.07 $7.46 $7.71 $7.71 166,295
2023-08-16 $8.39 $8.39 $7.97 $8.01 $8.01 20,051
2023-08-15 $8.42 $8.63 $8.31 $8.31 $8.31 15,003
2023-08-14 $8.69 $8.73 $8.50 $8.55 $8.55 17,028
2023-08-11 $8.83 $8.84 $8.66 $8.67 $8.67 40,061
2023-08-10 $8.74 $8.86 $8.69 $8.83 $8.83 32,370
2023-08-09 $8.38 $8.80 $8.28 $8.66 $8.66 68,509
2023-08-08 $8.20 $8.30 $8.18 $8.28 $8.28 10,648
2023-08-07 $8.19 $8.41 $8.19 $8.31 $8.31 18,745
2023-08-04 $8.14 $8.39 $8.09 $8.14 $8.14 24,190
2023-08-03 $8.17 $8.40 $8.02 $8.19 $8.19 39,643
2023-08-02 $8.51 $8.57 $8.20 $8.23 $8.23 16,181
2023-08-01 $8.56 $8.59 $8.44 $8.50 $8.50 10,900
2023-07-31 $8.43 $8.58 $8.43 $8.54 $8.54 16,297
2023-07-28 $8.40 $8.53 $8.40 $8.45 $8.45 16,247
2023-07-27 $8.58 $8.58 $8.37 $8.43 $8.43 27,276
2023-07-26 $8.40 $8.70 $8.40 $8.54 $8.54 25,407
2023-07-25 $8.64 $8.70 $8.58 $8.58 $8.58 11,360
2023-07-24 $8.61 $8.69 $8.42 $8.68 $8.68 32,157
2023-07-21 $8.70 $8.70 $8.51 $8.55 $8.55 17,029
2023-07-20 $8.66 $8.74 $8.62 $8.70 $8.70 21,795
2023-07-19 $8.66 $8.70 $8.56 $8.60 $8.60 16,544
2023-07-18 $8.49 $8.70 $8.41 $8.65 $8.65 21,885
2023-07-17 $8.43 $8.53 $8.41 $8.45 $8.45 23,667
2023-07-14 $8.27 $8.49 $8.27 $8.40 $8.40 21,277
2023-07-13 $8.35 $8.48 $8.30 $8.41 $8.41 20,711
2023-07-12 $8.23 $8.44 $8.23 $8.35 $8.35 20,189
2023-07-11 $8.35 $8.48 $8.22 $8.29 $8.29 26,310
2023-07-10 $8.67 $8.72 $8.34 $8.36 $8.36 30,188
2023-07-07 $8.52 $8.85 $8.27 $8.72 $8.72 134,816
2023-07-06 $8.82 $8.82 $8.26 $8.56 $8.56 72,693
2023-07-05 $8.94 $9.00 $8.88 $8.97 $8.54 63,494
2023-07-03 $8.88 $8.93 $8.80 $8.93 $8.50 40,348
2023-06-30 $8.86 $8.87 $8.71 $8.87 $8.45 48,959
2023-06-29 $8.76 $8.87 $8.73 $8.77 $8.35 20,507
2023-06-28 $8.55 $8.87 $8.55 $8.69 $8.28 49,045
2023-06-27 $8.22 $8.68 $8.22 $8.58 $8.17 24,270
2023-06-26 $8.65 $8.72 $8.17 $8.32 $7.92 69,812
2023-06-23 $8.72 $8.88 $8.50 $8.66 $8.66 1,261,244
2023-06-22 $8.79 $8.90 $8.69 $8.84 $8.84 53,991
2023-06-21 $8.40 $8.90 $8.40 $8.79 $8.79 50,681
2023-06-20 $8.50 $8.75 $8.39 $8.39 $8.39 43,006
2023-06-16 $8.70 $8.75 $8.44 $8.56 $8.56 88,400
2023-06-15 $8.64 $8.84 $8.54 $8.70 $8.70 31,428
2023-06-14 $8.60 $8.79 $8.45 $8.64 $8.64 34,530
2023-06-13 $8.85 $8.85 $8.52 $8.67 $8.67 41,712
2023-06-12 $8.69 $8.89 $8.60 $8.82 $8.82 55,357
2023-06-09 $8.45 $8.71 $8.29 $8.68 $8.68 52,864
2023-06-08 $8.30 $8.45 $8.29 $8.45 $8.45 38,243
2023-06-07 $8.30 $8.31 $8.20 $8.30 $8.30 22,385
2023-06-06 $8.28 $8.31 $8.20 $8.29 $8.29 32,120
2023-06-05 $8.30 $8.30 $8.05 $8.25 $8.25 53,931
2023-06-02 $8.09 $8.75 $8.06 $8.30 $8.30 59,824
2023-06-01 $7.85 $8.09 $7.74 $8.05 $8.05 25,328
2023-05-31 $7.96 $7.97 $7.73 $7.94 $7.94 15,454
2023-05-30 $7.74 $7.95 $7.74 $7.81 $7.81 27,525
2023-05-26 $7.59 $7.95 $7.59 $7.74 $7.74 17,618
2023-05-25 $7.93 $7.94 $7.57 $7.85 $7.85 24,701
2023-05-24 $7.79 $7.99 $7.68 $7.90 $7.90 30,914
2023-05-23 $7.11 $7.75 $7.11 $7.75 $7.75 19,903
2023-05-22 $6.95 $7.18 $6.76 $7.04 $7.04 48,256
2023-05-19 $7.20 $7.20 $6.77 $6.95 $6.95 32,749
2023-05-18 $7.66 $7.66 $7.20 $7.20 $7.20 32,627
2023-05-17 $7.65 $7.65 $7.40 $7.65 $7.65 12,765
2023-05-16 $7.99 $7.99 $7.81 $7.81 $7.81 2,404
2023-05-15 $7.78 $7.93 $7.61 $7.91 $7.91 15,929
2023-05-12 $7.72 $7.85 $7.72 $7.84 $7.84 21,934
2023-05-11 $7.94 $7.94 $7.75 $7.76 $7.76 9,481
2023-05-10 $7.86 $7.99 $7.81 $7.97 $7.97 16,985
2023-05-09 $7.87 $8.00 $7.83 $8.00 $8.00 18,635
2023-05-08 $7.60 $7.96 $7.47 $7.87 $7.87 58,488
2023-05-05 $7.22 $7.64 $7.20 $7.60 $7.60 18,900
2023-05-04 $7.46 $7.46 $7.20 $7.28 $7.28 16,215
2023-05-03 $7.55 $7.55 $7.35 $7.35 $7.35 12,437
2023-05-02 $7.39 $7.55 $7.19 $7.49 $7.49 23,073
2023-05-01 $7.55 $7.64 $7.37 $7.41 $7.41 32,730
2023-04-28 $7.26 $7.54 $7.26 $7.52 $7.52 17,848
2023-04-27 $7.15 $7.36 $7.11 $7.35 $7.35 10,041
2023-04-26 $7.05 $7.15 $7.03 $7.05 $7.05 12,456
2023-04-25 $7.13 $7.43 $7.02 $7.09 $7.09 12,261
2023-04-24 $7.08 $7.28 $7.08 $7.25 $7.25 24,781
2023-04-21 $7.05 $7.08 $6.95 $7.06 $7.06 10,737
2023-04-20 $6.97 $7.09 $6.91 $7.08 $7.08 6,046
2023-04-19 $6.97 $6.99 $6.81 $6.97 $6.97 11,298
2023-04-18 $7.09 $7.09 $6.87 $6.95 $6.95 5,678
2023-04-17 $7.10 $7.16 $7.01 $7.05 $7.05 4,495
2023-04-14 $7.07 $7.38 $6.94 $7.19 $7.19 14,612
2023-04-13 $6.85 $7.08 $6.84 $7.07 $7.07 8,570
2023-04-12 $6.85 $6.85 $6.74 $6.85 $6.85 7,655
2023-04-11 $6.64 $6.90 $6.63 $6.90 $6.90 13,710
2023-04-10 $6.33 $6.74 $6.33 $6.60 $6.60 15,225
2023-04-06 $6.37 $6.42 $6.00 $6.33 $6.33 26,141
2023-04-05 $6.47 $6.50 $6.39 $6.47 $6.47 7,905
2023-04-04 $6.68 $6.97 $6.46 $6.46 $6.46 15,869
2023-04-03 $6.30 $6.67 $6.19 $6.58 $6.58 74,862
2023-03-31 $6.32 $6.58 $5.90 $6.23 $6.23 59,418
2023-03-30 $6.14 $6.34 $6.09 $6.15 $6.15 29,161
2023-03-29 $6.19 $6.19 $6.08 $6.08 $6.08 4,063
2023-03-28 $6.15 $6.18 $6.08 $6.10 $6.10 6,802
2023-03-27 $6.20 $6.20 $6.09 $6.09 $6.09 16,027
2023-03-24 $6.18 $6.18 $6.00 $6.11 $6.11 16,354
2023-03-23 $6.15 $6.15 $5.95 $6.00 $6.00 15,822
2023-03-22 $6.07 $6.18 $6.04 $6.10 $6.10 5,033
2023-03-21 $6.21 $6.21 $6.10 $6.11 $6.11 14,767
2023-03-20 $6.22 $6.25 $6.08 $6.08 $6.08 25,517
2023-03-17 $6.37 $6.44 $6.23 $6.23 $6.23 12,863
2023-03-16 $6.28 $6.44 $6.28 $6.44 $6.44 10,520
2023-03-15 $6.27 $6.50 $6.22 $6.40 $6.40 31,810
2023-03-14 $6.42 $6.70 $6.38 $6.38 $6.38 16,202
2023-03-13 $6.41 $6.51 $6.41 $6.45 $6.45 18,286
2023-03-10 $6.72 $6.72 $6.45 $6.50 $6.50 15,488
2023-03-09 $6.72 $6.84 $6.72 $6.72 $6.72 8,786
2023-03-08 $6.78 $6.83 $6.77 $6.81 $6.81 8,539
2023-03-07 $7.03 $7.03 $6.85 $6.91 $6.91 8,004
2023-03-06 $6.86 $7.03 $6.80 $6.98 $6.98 9,711
2023-03-03 $6.84 $6.90 $6.78 $6.90 $6.90 11,292
2023-03-02 $6.82 $6.91 $6.76 $6.87 $6.87 15,267
2023-03-01 $6.99 $7.00 $6.80 $6.83 $6.83 6,714
2023-02-28 $7.06 $7.13 $6.69 $7.00 $7.00 44,204
2023-02-27 $7.11 $7.12 $7.09 $7.09 $7.09 3,213
2023-02-24 $7.11 $7.14 $7.05 $7.14 $7.14 4,831
2023-02-23 $7.16 $7.19 $7.10 $7.17 $7.17 9,559
2023-02-22 $7.04 $7.09 $7.03 $7.07 $7.07 10,542
2023-02-21 $7.22 $7.22 $7.04 $7.11 $7.11 10,773
2023-02-17 $7.22 $7.26 $7.18 $7.21 $7.21 2,739
2023-02-16 $7.22 $7.24 $7.16 $7.18 $7.18 8,349
2023-02-15 $7.12 $7.22 $7.12 $7.22 $7.22 8,304
2023-02-14 $7.14 $7.14 $7.09 $7.09 $7.09 7,170
2023-02-13 $7.15 $7.21 $7.15 $7.18 $7.18 8,348
2023-02-10 $7.10 $7.23 $7.10 $7.14 $7.14 10,576
2023-02-09 $7.16 $7.24 $7.08 $7.19 $7.19 14,632
2023-02-08 $7.13 $7.21 $7.07 $7.21 $7.21 15,824
2023-02-07 $7.21 $7.26 $7.12 $7.18 $7.18 7,170
2023-02-06 $7.14 $7.24 $7.06 $7.12 $7.12 18,241
2023-02-03 $7.20 $7.23 $7.10 $7.16 $7.16 14,489
2023-02-02 $7.22 $7.28 $7.16 $7.22 $7.22 15,042
2023-02-01 $7.20 $7.34 $7.07 $7.18 $7.18 18,971
2023-01-31 $7.11 $7.28 $7.10 $7.21 $7.21 19,495
2023-01-30 $7.21 $7.27 $7.01 $7.10 $7.10 21,624
2023-01-27 $7.20 $7.27 $7.14 $7.21 $7.21 11,219
2023-01-26 $7.11 $7.25 $7.11 $7.16 $7.16 19,560
2023-01-25 $7.25 $7.27 $7.13 $7.15 $7.15 13,897
2023-01-24 $7.21 $7.35 $7.20 $7.26 $7.26 22,051
2023-01-23 $7.42 $7.42 $7.23 $7.28 $7.28 16,149
2023-01-20 $7.40 $7.49 $7.35 $7.35 $7.35 15,030
2023-01-19 $7.44 $7.47 $7.34 $7.39 $7.39 4,401
2023-01-18 $7.39 $7.49 $7.34 $7.37 $7.37 11,103
2023-01-17 $7.45 $7.50 $7.31 $7.31 $7.31 11,482
2023-01-13 $7.50 $7.50 $7.31 $7.39 $7.39 16,534
2023-01-12 $7.34 $7.50 $7.28 $7.47 $7.47 9,850
2023-01-11 $7.19 $7.49 $7.16 $7.27 $7.27 13,833
2023-01-10 $7.16 $7.20 $7.04 $7.07 $7.07 27,969
2023-01-09 $7.29 $7.42 $7.04 $7.12 $7.12 32,964
2023-01-06 $7.60 $7.84 $7.01 $7.26 $7.26 43,563
2023-01-05 $7.29 $7.58 $7.29 $7.55 $7.55 14,728
2023-01-04 $7.27 $7.29 $7.20 $7.25 $7.25 7,232
2023-01-03 $7.30 $7.49 $7.09 $7.31 $7.31 37,974
2022-12-30 $7.54 $7.79 $7.21 $7.30 $7.30 36,018
2022-12-29 $6.90 $7.68 $6.90 $7.57 $7.57 67,466
2022-12-28 $6.65 $7.10 $6.65 $7.00 $7.00 42,386
2022-12-27 $6.52 $6.69 $6.52 $6.61 $6.61 19,046
2022-12-23 $6.22 $6.68 $6.22 $6.68 $6.68 4,677
2022-12-22 $6.22 $6.37 $6.05 $6.25 $6.25 27,247
2022-12-21 $6.33 $6.59 $6.30 $6.31 $6.31 18,617
2022-12-20 $6.35 $6.68 $6.10 $6.25 $6.25 36,621
2022-12-19 $6.22 $6.69 $6.22 $6.44 $6.44 13,729
2022-12-16 $6.16 $6.67 $6.12 $6.27 $6.27 8,085
2022-12-15 $6.25 $6.30 $6.03 $6.10 $6.10 37,333
2022-12-14 $6.30 $6.32 $6.25 $6.25 $6.25 6,020
2022-12-13 $6.36 $6.36 $6.29 $6.30 $6.30 7,416
2022-12-12 $6.22 $6.43 $6.21 $6.36 $6.36 14,321
2022-12-09 $6.24 $6.30 $6.20 $6.25 $6.25 44,466
2022-12-08 $6.35 $6.55 $6.20 $6.20 $6.20 14,869
2022-12-07 $6.22 $6.41 $6.22 $6.34 $6.34 12,016
2022-12-06 $6.39 $6.39 $6.28 $6.30 $6.30 7,461
2022-12-05 $6.49 $6.51 $6.30 $6.30 $6.30 9,126
2022-12-02 $6.57 $6.74 $6.48 $6.48 $6.48 5,199
2022-12-01 $6.43 $6.86 $6.43 $6.52 $6.52 8,982
2022-11-30 $6.37 $6.50 $6.37 $6.49 $6.49 1,752
2022-11-29 $6.67 $6.67 $6.52 $6.55 $6.55 8,851
2022-11-28 $6.53 $6.74 $6.53 $6.61 $6.61 5,854
2022-11-25 $6.51 $6.76 $6.51 $6.71 $6.71 1,385
2022-11-23 $6.61 $6.73 $6.39 $6.66 $6.66 25,094
2022-11-22 $6.37 $6.61 $6.36 $6.53 $6.53 24,176
2022-11-21 $6.35 $6.52 $6.20 $6.37 $6.37 50,802
2022-11-18 $6.60 $6.90 $6.49 $6.56 $6.56 20,323
2022-11-17 $6.65 $6.70 $6.20 $6.62 $6.62 8,184
2022-11-16 $6.92 $6.92 $6.74 $6.85 $6.85 7,260
2022-11-15 $6.90 $7.05 $6.90 $7.03 $7.03 9,838
2022-11-14 $7.09 $7.09 $6.78 $6.97 $6.97 7,118
2022-11-11 $6.95 $7.10 $6.84 $7.09 $7.09 8,845
2022-11-10 $6.86 $7.03 $6.85 $7.03 $7.03 13,564
2022-11-09 $6.86 $7.02 $6.85 $6.96 $6.96 12,019
2022-11-08 $6.99 $7.10 $6.87 $7.03 $7.03 9,820
2022-11-07 $7.13 $7.14 $6.77 $7.01 $7.01 7,926
2022-11-04 $6.96 $7.14 $6.76 $7.13 $7.13 35,332
2022-11-03 $6.25 $7.14 $6.21 $7.14 $7.14 106,439
2022-11-02 $6.20 $6.32 $6.20 $6.24 $6.24 1,703
2022-11-01 $6.27 $6.30 $6.23 $6.29 $6.29 2,959
2022-10-31 $6.20 $6.31 $6.20 $6.25 $6.25 5,006
2022-10-28 $6.38 $6.38 $6.18 $6.18 $6.18 9,007
2022-10-27 $6.24 $6.30 $6.24 $6.30 $6.30 2,527
2022-10-26 $6.21 $6.33 $6.20 $6.28 $6.28 7,190
2022-10-25 $6.24 $6.28 $6.18 $6.26 $6.26 14,410
2022-10-24 $6.24 $6.24 $5.77 $6.20 $6.20 8,956
2022-10-21 $6.26 $6.27 $6.12 $6.15 $6.15 2,123
2022-10-20 $6.33 $6.34 $6.25 $6.27 $6.27 5,485
2022-10-19 $6.30 $6.43 $6.30 $6.30 $6.30 12,078
2022-10-18 $6.34 $6.34 $6.30 $6.31 $6.31 11,964
2022-10-17 $6.25 $6.34 $6.25 $6.30 $6.30 4,539
2022-10-14 $6.21 $6.28 $6.21 $6.26 $6.26 997
2022-10-13 $6.26 $6.35 $6.23 $6.33 $6.33 5,476
2022-10-12 $6.22 $6.33 $6.19 $6.30 $6.30 59,092
2022-10-11 $6.21 $6.28 $6.21 $6.26 $6.26 10,343
2022-10-10 $6.22 $6.25 $6.20 $6.25 $6.25 4,686
2022-10-07 $6.34 $6.34 $6.20 $6.25 $6.25 11,245
2022-10-06 $6.21 $6.32 $6.20 $6.30 $6.30 24,237
2022-10-05 $6.31 $6.34 $6.09 $6.23 $6.23 19,768
2022-10-04 $6.32 $6.44 $6.27 $6.30 $6.30 49,395
2022-10-03 $6.35 $6.40 $6.15 $6.25 $6.25 29,671
2022-09-30 $6.31 $6.41 $6.31 $6.35 $6.35 5,025
2022-09-29 $6.42 $6.45 $6.30 $6.45 $6.45 12,070
2022-09-28 $6.42 $6.49 $6.23 $6.23 $6.23 7,966
2022-09-27 $6.42 $6.57 $6.32 $6.51 $6.51 21,081
2022-09-26 $6.21 $6.40 $6.21 $6.31 $6.31 16,175
2022-09-23 $6.55 $6.56 $6.06 $6.25 $6.25 96,381
2022-09-22 $6.57 $6.72 $6.57 $6.60 $6.60 20,733
2022-09-21 $6.51 $6.61 $6.40 $6.61 $6.61 56,610
2022-09-20 $6.50 $6.70 $6.50 $6.52 $6.52 9,510
2022-09-19 $6.59 $6.61 $6.50 $6.54 $6.54 5,053
2022-09-16 $6.58 $6.93 $6.58 $6.59 $6.59 59,031
2022-09-15 $7.14 $7.17 $6.50 $6.66 $6.66 27,040
2022-09-14 $7.06 $7.13 $7.01 $7.01 $7.01 9,486
2022-09-13 $7.15 $7.15 $7.06 $7.14 $7.14 10,468
2022-09-12 $7.20 $7.30 $7.14 $7.20 $7.20 4,120
2022-09-09 $7.33 $7.33 $7.11 $7.25 $7.25 4,840
2022-09-08 $7.22 $7.27 $7.13 $7.25 $7.25 5,862
2022-09-07 $7.38 $7.38 $7.12 $7.29 $7.29 13,041
2022-09-06 $7.13 $7.23 $7.07 $7.23 $7.23 18,100
2022-09-02 $7.48 $7.48 $7.22 $7.26 $7.26 9,038
2022-09-01 $7.51 $7.51 $7.38 $7.40 $7.40 5,852
2022-08-31 $7.70 $7.70 $7.48 $7.60 $7.60 8,109
2022-08-30 $7.70 $7.84 $7.50 $7.75 $7.75 63,996
2022-08-29 $7.72 $7.88 $7.56 $7.56 $7.56 12,139
2022-08-26 $7.75 $7.84 $7.75 $7.83 $7.83 9,185
2022-08-25 $7.75 $7.76 $7.75 $7.75 $7.75 1,751
2022-08-24 $7.71 $7.78 $7.70 $7.74 $7.74 4,394
2022-08-23 $7.80 $7.87 $7.70 $7.70 $7.70 6,407
2022-08-22 $7.74 $7.74 $7.65 $7.74 $7.74 10,108
2022-08-19 $7.66 $7.71 $7.54 $7.71 $7.71 5,840
2022-08-18 $7.61 $7.74 $7.61 $7.70 $7.70 6,817
2022-08-17 $7.74 $7.75 $7.70 $7.75 $7.75 2,576
2022-08-16 $7.74 $7.81 $7.62 $7.77 $7.77 42,685
2022-08-15 $7.73 $7.88 $7.68 $7.79 $7.79 9,789
2022-08-12 $7.66 $7.75 $7.66 $7.75 $7.75 2,472
2022-08-11 $7.76 $7.76 $7.68 $7.74 $7.74 3,433
2022-08-10 $7.79 $7.81 $7.58 $7.70 $7.70 11,040
2022-08-09 $7.60 $7.71 $7.55 $7.69 $7.69 6,831
2022-08-08 $7.72 $7.72 $7.52 $7.70 $7.70 5,953
2022-08-05 $7.71 $7.75 $7.71 $7.72 $7.72 8,852
2022-08-04 $7.81 $7.81 $7.52 $7.80 $7.80 19,361
2022-08-03 $7.85 $7.88 $7.71 $7.75 $7.75 4,907
2022-08-02 $7.86 $7.97 $7.78 $7.89 $7.89 1,226
2022-08-01 $7.88 $7.93 $7.80 $7.92 $7.92 7,050
2022-07-29 $7.77 $7.81 $7.76 $7.77 $7.77 2,862
2022-07-28 $7.71 $7.81 $7.65 $7.76 $7.76 9,939
2022-07-27 $7.70 $7.72 $7.53 $7.71 $7.71 17,926
2022-07-26 $7.70 $7.75 $7.64 $7.71 $7.71 5,075
2022-07-25 $7.61 $7.74 $7.51 $7.66 $7.66 51,060
2022-07-22 $7.72 $7.82 $7.61 $7.82 $7.82 5,275
2022-07-21 $7.65 $7.78 $7.63 $7.65 $7.65 7,126
2022-07-20 $7.68 $7.76 $7.61 $7.67 $7.67 13,519
2022-07-19 $7.75 $7.77 $7.71 $7.75 $7.75 7,612
2022-07-18 $8.04 $8.04 $7.61 $7.72 $7.72 9,217
2022-07-15 $8.19 $8.19 $7.80 $8.14 $8.14 15,013
2022-07-14 $7.78 $8.17 $7.75 $8.16 $8.16 11,883
2022-07-13 $8.22 $8.22 $7.76 $7.76 $7.76 20,702
2022-07-12 $8.28 $8.39 $8.27 $8.35 $8.35 1,354
2022-07-11 $8.41 $8.49 $8.28 $8.36 $8.36 6,652
2022-07-08 $8.32 $8.51 $8.23 $8.49 $8.49 3,418
2022-07-07 $8.30 $8.37 $8.19 $8.21 $8.21 4,007
2022-07-06 $8.11 $8.42 $8.11 $8.21 $8.21 5,976
2022-07-05 $8.51 $8.55 $8.10 $8.12 $8.12 12,995
2022-07-01 $8.50 $8.69 $8.27 $8.61 $8.61 23,996
2022-06-30 $8.49 $8.49 $8.15 $8.46 $8.46 16,888
2022-06-29 $8.78 $9.07 $8.74 $8.83 $8.41 6,660
2022-06-28 $8.80 $9.13 $8.66 $8.81 $8.39 36,457
2022-06-27 $9.00 $9.09 $8.66 $8.75 $8.33 44,566
2022-06-24 $8.45 $8.90 $8.26 $8.51 $8.10 21,338
2022-06-23 $8.94 $8.94 $8.45 $8.45 $8.05 4,677
2022-06-22 $8.33 $8.55 $8.11 $8.32 $7.92 13,031
2022-06-21 $8.15 $8.44 $8.13 $8.44 $8.04 190,034
2022-06-17 $8.35 $8.36 $8.07 $8.23 $7.84 113,561
2022-06-16 $8.66 $8.69 $8.36 $8.50 $8.10 18,856
2022-06-15 $9.28 $9.28 $8.90 $8.97 $8.54 6,893
2022-06-14 $9.25 $9.25 $9.00 $9.11 $8.68 24,245
2022-06-13 $9.22 $9.25 $8.98 $9.16 $8.72 14,656
2022-06-10 $9.25 $9.43 $9.14 $9.29 $8.85 5,814
2022-06-09 $9.25 $9.26 $9.05 $9.07 $8.64 3,631
2022-06-08 $9.12 $9.26 $9.12 $9.26 $8.82 1,639
2022-06-07 $9.20 $9.26 $9.14 $9.21 $8.77 6,970
2022-06-06 $9.15 $9.29 $9.15 $9.21 $8.77 8,465
2022-06-03 $9.39 $9.39 $9.26 $9.31 $8.86 3,473
2022-06-02 $9.42 $9.42 $9.30 $9.35 $8.90 8,944
2022-06-01 $9.34 $9.42 $9.20 $9.38 $8.93 15,121
2022-05-31 $9.25 $9.34 $9.22 $9.30 $8.85 6,224
2022-05-27 $9.37 $9.37 $9.14 $9.28 $8.84 7,222
2022-05-26 $9.45 $9.45 $9.24 $9.28 $8.84 2,730
2022-05-25 $9.26 $9.26 $8.82 $9.15 $8.71 6,763
2022-05-24 $8.66 $9.47 $8.61 $9.13 $8.70 25,685
2022-05-23 $8.56 $8.68 $8.50 $8.68 $8.27 9,794
2022-05-20 $8.53 $8.61 $8.51 $8.51 $8.10 9,328
2022-05-19 $8.60 $8.62 $8.55 $8.62 $8.21 11,203
2022-05-18 $8.50 $8.68 $8.43 $8.62 $8.21 8,120
2022-05-17 $8.51 $8.72 $8.51 $8.71 $8.30 6,944
2022-05-16 $8.42 $8.67 $8.42 $8.51 $8.10 9,868
2022-05-13 $8.53 $8.72 $8.53 $8.62 $8.21 16,981
2022-05-12 $8.48 $8.56 $8.47 $8.53 $8.12 3,436
2022-05-11 $8.50 $8.58 $8.49 $8.55 $8.14 16,091
2022-05-10 $8.50 $8.61 $8.32 $8.50 $8.10 18,847
2022-05-09 $8.66 $8.67 $8.30 $8.47 $8.07 21,370
2022-05-06 $9.01 $9.03 $8.65 $8.74 $8.32 26,492
2022-05-05 $9.64 $9.64 $9.01 $9.12 $8.69 22,054
2022-05-04 $9.94 $9.94 $9.40 $9.64 $9.18 27,594
2022-05-03 $9.87 $10.00 $9.85 $9.90 $9.43 17,094
2022-05-02 $9.84 $10.04 $9.77 $9.94 $9.47 49,198
2022-04-29 $9.96 $10.00 $9.60 $9.97 $9.50 14,704
2022-04-28 $9.78 $9.97 $9.78 $9.91 $9.44 8,534
2022-04-27 $9.65 $9.86 $9.64 $9.86 $9.39 21,573
2022-04-26 $9.68 $9.70 $9.56 $9.65 $9.19 40,538
2022-04-25 $9.75 $9.75 $9.58 $9.65 $9.19 22,299
2022-04-22 $9.82 $9.88 $9.82 $9.88 $9.41 12,570
2022-04-21 $9.99 $9.99 $9.85 $9.90 $9.43 20,044
2022-04-20 $9.90 $10.06 $9.40 $10.00 $9.52 97,280
2022-04-19 $10.06 $10.06 $10.00 $10.04 $9.56 12,595
2022-04-18 $9.97 $10.03 $9.97 $10.00 $9.52 18,797
2022-04-14 $10.12 $10.17 $9.92 $10.05 $9.57 38,224
2022-04-13 $10.05 $10.26 $10.05 $10.19 $9.70 11,196
2022-04-12 $10.22 $10.34 $10.22 $10.23 $9.74 13,478
2022-04-11 $10.42 $10.46 $10.17 $10.19 $9.70 34,322
2022-04-08 $10.13 $10.36 $10.13 $10.36 $9.87 10,509
2022-04-07 $10.00 $10.18 $9.98 $10.14 $9.66 21,658
2022-04-06 $9.91 $10.10 $9.91 $10.01 $9.53 32,404
2022-04-05 $10.09 $10.17 $9.90 $10.07 $9.59 20,330
2022-04-04 $10.42 $10.42 $9.86 $10.15 $9.67 14,753
2022-04-01 $9.85 $10.39 $9.81 $10.18 $9.70 18,068
2022-03-31 $10.20 $10.20 $9.70 $10.00 $9.52 27,483
2022-03-30 $10.31 $10.31 $10.21 $10.26 $9.77 2,507
2022-03-29 $10.39 $10.44 $10.21 $10.34 $9.85 6,165
2022-03-28 $10.09 $10.35 $10.08 $10.35 $9.86 15,687
2022-03-25 $9.90 $10.20 $9.90 $10.12 $9.64 7,694
2022-03-24 $10.03 $10.19 $9.96 $10.15 $9.67 3,249
2022-03-23 $10.12 $10.17 $10.09 $10.17 $9.69 1,169
2022-03-22 $10.00 $10.08 $9.91 $10.08 $9.60 1,277
2022-03-21 $9.77 $10.24 $9.77 $10.00 $9.52 13,131
2022-03-18 $9.71 $10.25 $9.70 $10.25 $9.76 33,582
2022-03-17 $9.76 $9.80 $9.72 $9.80 $9.33 1,032
2022-03-16 $9.73 $9.85 $9.63 $9.78 $9.31 4,154
2022-03-15 $9.85 $9.85 $9.68 $9.70 $9.24 4,354
2022-03-14 $9.81 $9.81 $9.59 $9.75 $9.29 7,486
2022-03-11 $9.80 $9.80 $9.55 $9.77 $9.30 10,697
2022-03-10 $9.70 $9.73 $9.48 $9.73 $9.27 12,964
2022-03-09 $9.83 $9.86 $9.52 $9.62 $9.16 27,833
2022-03-08 $9.58 $9.80 $9.58 $9.67 $9.21 10,897
2022-03-07 $9.82 $9.86 $9.56 $9.74 $9.28 16,464
2022-03-04 $9.65 $9.85 $9.65 $9.85 $9.38 10,005
2022-03-03 $9.67 $9.80 $9.67 $9.80 $9.33 11,578
2022-03-02 $9.61 $9.74 $9.61 $9.71 $9.25 5,401
2022-03-01 $9.69 $9.70 $9.50 $9.62 $9.16 14,944
2022-02-28 $9.75 $9.88 $9.54 $9.75 $9.29 24,100
2022-02-25 $9.75 $9.88 $9.75 $9.76 $9.30 9,148
2022-02-24 $9.77 $9.79 $9.40 $9.71 $9.25 10,070
2022-02-23 $10.05 $10.14 $9.71 $9.84 $9.37 35,789
2022-02-22 $9.85 $10.11 $9.85 $10.01 $9.53 15,271
2022-02-18 $9.75 $10.20 $9.73 $9.86 $9.39 44,196
2022-02-17 $9.79 $9.84 $9.63 $9.77 $9.30 7,135
2022-02-16 $9.81 $9.92 $9.81 $9.90 $9.43 18,477
2022-02-15 $9.78 $9.81 $9.71 $9.71 $9.25 9,920
2022-02-14 $9.71 $9.85 $9.71 $9.77 $9.30 11,589
2022-02-11 $9.76 $9.91 $9.74 $9.89 $9.42 10,845
2022-02-10 $9.56 $9.84 $9.48 $9.83 $9.36 22,415
2022-02-09 $9.43 $9.77 $9.43 $9.75 $9.29 18,033
2022-02-08 $9.42 $9.58 $9.42 $9.51 $9.06 1,993
2022-02-07 $9.51 $9.58 $9.50 $9.50 $9.05 6,349
2022-02-04 $9.62 $9.67 $9.51 $9.52 $9.07 14,780
2022-02-03 $9.45 $9.59 $9.45 $9.50 $9.05 12,870
2022-02-02 $9.48 $9.51 $9.42 $9.50 $9.05 9,882
2022-02-01 $9.42 $9.47 $9.24 $9.40 $8.95 13,051
2022-01-31 $9.16 $9.40 $9.16 $9.36 $8.91 7,635
2022-01-28 $9.18 $9.18 $9.00 $9.15 $8.71 12,632
2022-01-27 $9.32 $9.54 $8.81 $9.00 $8.57 32,016
2022-01-26 $9.40 $9.62 $9.19 $9.25 $8.81 18,679
2022-01-25 $9.44 $9.64 $9.44 $9.56 $9.10 29,388
2022-01-24 $8.85 $10.05 $8.70 $9.46 $9.01 104,578
2022-01-21 $9.01 $9.02 $8.90 $8.98 $8.55 18,089
2022-01-20 $9.15 $9.15 $9.00 $9.00 $8.57 13,228
2022-01-19 $9.06 $9.33 $9.06 $9.22 $8.78 5,726
2022-01-18 $9.25 $9.32 $9.20 $9.30 $8.85 9,179
2022-01-14 $9.22 $9.49 $9.22 $9.40 $8.95 15,663
2022-01-13 $9.22 $9.25 $9.15 $9.18 $8.74 5,724
2022-01-12 $9.24 $9.28 $9.17 $9.21 $8.77 9,664
2022-01-11 $9.35 $9.36 $9.17 $9.22 $8.78 6,161
2022-01-10 $9.55 $9.55 $9.11 $9.32 $8.88 40,773
2022-01-07 $9.23 $9.41 $9.14 $9.30 $8.86 22,880
2022-01-06 $9.18 $9.34 $8.91 $9.14 $8.70 17,216
2022-01-05 $9.09 $9.35 $8.66 $8.96 $8.53 17,477
2022-01-04 $9.05 $9.11 $8.98 $9.06 $8.63 10,838
2022-01-03 $9.16 $9.29 $8.92 $8.98 $8.55 13,213
2021-12-31 $9.31 $9.31 $9.10 $9.20 $8.76 11,959
2021-12-30 $9.26 $9.35 $9.14 $9.30 $8.86 4,270
2021-12-29 $9.18 $9.26 $9.15 $9.15 $8.71 3,625
2021-12-28 $8.67 $9.40 $8.67 $9.11 $8.68 43,037
2021-12-27 $9.08 $9.57 $8.93 $9.41 $8.96 17,715
2021-12-23 $8.76 $9.14 $8.69 $9.09 $8.66 19,421
2021-12-22 $8.60 $8.87 $8.60 $8.76 $8.34 28,011
2021-12-21 $8.61 $8.70 $8.61 $8.70 $8.29 16,062
2021-12-20 $8.61 $8.66 $8.51 $8.64 $8.23 40,683
2021-12-17 $8.53 $8.73 $8.51 $8.70 $8.29 56,996
2021-12-16 $8.52 $8.85 $8.49 $8.69 $8.28 199,132
2021-12-15 $8.54 $8.71 $8.42 $8.60 $8.19 29,216
2021-12-14 $8.12 $8.58 $8.12 $8.48 $8.08 137,019
2021-12-13 $8.67 $8.70 $8.26 $8.35 $7.95 32,527
2021-12-10 $8.64 $8.79 $8.61 $8.79 $8.37 12,319
2021-12-09 $8.50 $8.58 $8.42 $8.47 $8.07 11,774
2021-12-08 $8.52 $8.54 $8.48 $8.54 $8.13 21,073
2021-12-07 $8.59 $8.70 $8.37 $8.50 $8.10 41,228
2021-12-06 $8.65 $8.88 $8.50 $8.65 $8.24 17,729
2021-12-03 $8.87 $8.93 $8.51 $8.62 $8.21 23,181
2021-12-02 $8.83 $8.89 $8.75 $8.83 $8.41 13,956
2021-12-01 $8.95 $8.99 $8.81 $8.82 $8.40 10,873
2021-11-30 $8.98 $8.98 $8.86 $8.88 $8.46 4,622
2021-11-29 $9.07 $9.07 $8.90 $8.95 $8.52 25,343
2021-11-26 $8.91 $8.96 $8.81 $8.93 $8.50 13,022
2021-11-24 $8.90 $9.00 $8.90 $9.00 $8.57 5,224
2021-11-23 $9.07 $9.14 $8.96 $8.97 $8.54 12,723
2021-11-22 $8.89 $9.15 $8.89 $9.09 $8.66 23,731
2021-11-19 $8.78 $9.01 $8.78 $8.83 $8.41 18,610
2021-11-18 $9.14 $9.14 $8.80 $8.85 $8.43 14,840
2021-11-17 $9.00 $9.13 $8.92 $8.98 $8.55 10,754
2021-11-16 $8.92 $9.13 $8.91 $9.02 $8.59 45,747
2021-11-15 $9.57 $9.57 $8.76 $8.92 $8.50 79,250
2021-11-12 $9.37 $9.68 $9.28 $9.56 $9.10 8,766
2021-11-11 $9.28 $9.41 $9.17 $9.32 $8.88 8,854
2021-11-10 $9.41 $9.45 $9.27 $9.41 $8.96 9,284
2021-11-09 $9.66 $9.66 $9.26 $9.45 $9.00 7,799
2021-11-08 $9.69 $9.69 $9.35 $9.62 $9.16 27,157
2021-11-05 $9.48 $9.63 $9.42 $9.63 $9.17 28,627
2021-11-04 $9.31 $9.44 $9.08 $9.42 $8.97 29,697
2021-11-03 $8.94 $9.31 $8.94 $9.26 $8.82 33,145
2021-11-02 $9.02 $9.10 $8.78 $9.06 $8.63 22,464
2021-11-01 $8.91 $9.08 $8.80 $9.05 $8.62 22,463
2021-10-29 $8.65 $8.87 $8.41 $8.83 $8.41 33,862
2021-10-28 $8.63 $8.74 $8.44 $8.66 $8.25 15,175
2021-10-27 $8.63 $8.72 $8.60 $8.65 $8.24 16,986
2021-10-26 $8.53 $8.75 $8.41 $8.58 $8.17 88,574
2021-10-25 $8.69 $8.74 $8.33 $8.58 $8.17 21,147
2021-10-22 $8.14 $8.42 $8.14 $8.35 $7.95 24,121
2021-10-21 $8.29 $8.29 $8.21 $8.26 $7.87 3,636
2021-10-20 $8.18 $8.26 $8.16 $8.25 $7.86 23,146
2021-10-19 $8.20 $8.29 $8.10 $8.25 $7.86 76,788
2021-10-18 $8.20 $8.24 $8.20 $8.21 $7.82 18,555
2021-10-15 $8.28 $8.32 $8.20 $8.20 $7.81 9,450
2021-10-14 $8.25 $8.27 $8.21 $8.25 $7.86 11,586
2021-10-13 $8.26 $8.28 $8.20 $8.25 $7.86 40,266
2021-10-12 $8.20 $8.30 $8.20 $8.27 $7.87 20,890
2021-10-11 $8.20 $8.33 $8.20 $8.20 $7.81 30,437
2021-10-08 $8.26 $8.27 $8.20 $8.23 $7.84 12,100
2021-10-07 $8.27 $8.30 $8.20 $8.24 $7.85 26,210
2021-10-06 $8.30 $8.33 $8.21 $8.25 $7.86 25,106
2021-10-05 $8.28 $8.36 $8.19 $8.36 $7.96 43,452
2021-10-04 $8.32 $8.38 $8.30 $8.33 $7.93 7,984
2021-10-01 $8.25 $8.38 $8.23 $8.32 $7.92 11,464
2021-09-30 $8.51 $8.51 $8.20 $8.23 $7.84 45,660
2021-09-29 $8.57 $8.58 $8.45 $8.45 $8.05 8,112
2021-09-28 $8.58 $8.65 $8.51 $8.51 $8.10 2,967
2021-09-27 $8.42 $8.67 $8.42 $8.60 $8.19 13,234
2021-09-24 $8.61 $8.61 $8.47 $8.47 $8.07 6,031
2021-09-23 $8.60 $8.75 $8.51 $8.66 $8.25 8,542
2021-09-22 $8.52 $8.65 $8.52 $8.59 $8.18 15,318
2021-09-21 $8.60 $8.61 $8.45 $8.50 $8.10 13,547
2021-09-20 $8.78 $8.80 $8.20 $8.52 $8.11 49,439
2021-09-17 $8.10 $8.97 $8.02 $8.97 $8.54 112,683
2021-09-16 $8.24 $8.34 $8.01 $8.06 $7.68 42,265
2021-09-15 $8.51 $8.51 $8.24 $8.32 $7.92 23,096
2021-09-14 $8.29 $8.44 $8.29 $8.38 $7.98 26,402
2021-09-13 $8.37 $8.43 $8.15 $8.30 $7.90 33,899
2021-09-10 $8.56 $8.56 $8.25 $8.31 $7.91 73,294
2021-09-09 $8.67 $8.70 $8.42 $8.46 $8.06 29,381
2021-09-08 $8.98 $8.99 $8.66 $8.66 $8.25 23,094
2021-09-07 $9.23 $9.23 $8.88 $8.99 $8.56 40,394
2021-09-03 $9.26 $9.30 $9.21 $9.21 $8.77 12,487
2021-09-02 $9.14 $9.25 $9.14 $9.23 $8.79 16,753
2021-09-01 $9.20 $9.20 $9.14 $9.14 $8.70 8,486
2021-08-31 $9.14 $9.21 $9.14 $9.20 $8.76 9,646
2021-08-30 $9.17 $9.17 $9.13 $9.14 $8.70 7,546
2021-08-27 $9.13 $9.25 $9.13 $9.17 $8.73 22,242
2021-08-26 $9.28 $9.28 $9.10 $9.13 $8.70 21,571
2021-08-25 $9.25 $9.35 $9.22 $9.30 $8.86 7,305
2021-08-24 $9.11 $9.32 $9.11 $9.24 $8.80 33,924
2021-08-23 $9.00 $9.15 $8.95 $9.10 $8.67 17,775
2021-08-20 $8.90 $9.01 $8.88 $9.00 $8.57 27,872
2021-08-19 $9.04 $9.04 $8.57 $8.95 $8.52 50,140
2021-08-18 $8.92 $9.08 $8.91 $9.08 $8.65 47,964
2021-08-17 $9.08 $9.09 $8.72 $9.02 $8.59 179,610
2021-08-16 $8.93 $9.08 $8.76 $9.08 $8.65 50,814
2021-08-13 $8.90 $8.93 $8.84 $8.93 $8.50 28,621
2021-08-12 $8.72 $8.95 $8.67 $8.90 $8.48 22,289
2021-08-11 $8.61 $8.84 $8.61 $8.70 $8.29 41,948
2021-08-10 $8.58 $8.74 $8.58 $8.64 $8.23 17,359
2021-08-09 $8.61 $8.68 $8.56 $8.61 $8.20 16,995
2021-08-06 $8.66 $8.68 $8.50 $8.61 $8.20 12,316
2021-08-05 $8.42 $8.91 $8.42 $8.57 $8.16 25,345
2021-08-04 $8.60 $8.65 $8.41 $8.41 $8.01 21,204
2021-08-03 $8.43 $8.69 $8.39 $8.69 $8.28 29,455
2021-08-02 $8.43 $8.47 $8.39 $8.44 $8.04 12,168
2021-07-30 $8.41 $8.45 $8.40 $8.45 $8.05 9,740
2021-07-29 $8.39 $8.45 $8.39 $8.41 $8.01 15,899
2021-07-28 $8.52 $8.52 $8.39 $8.42 $8.02 14,181
2021-07-27 $8.48 $8.56 $8.41 $8.49 $8.09 14,150
2021-07-26 $8.56 $8.57 $8.42 $8.51 $8.10 9,647
2021-07-23 $8.37 $8.54 $8.37 $8.52 $8.11 14,617
2021-07-22 $8.44 $8.49 $8.33 $8.34 $7.94 13,342
2021-07-21 $8.43 $8.66 $8.43 $8.46 $8.06 20,384
2021-07-20 $8.23 $8.48 $8.22 $8.40 $8.00 50,043
2021-07-19 $8.28 $8.38 $8.19 $8.21 $7.82 48,956
2021-07-16 $8.59 $8.59 $8.28 $8.29 $7.90 30,592
2021-07-15 $8.54 $8.57 $8.38 $8.57 $8.16 31,580
2021-07-14 $8.52 $8.72 $8.48 $8.59 $8.18 22,808
2021-07-13 $8.49 $8.51 $8.44 $8.46 $8.06 27,503
2021-07-12 $8.50 $8.64 $8.41 $8.48 $8.08 37,324
2021-07-09 $8.47 $8.58 $8.43 $8.52 $8.11 14,102
2021-07-08 $8.43 $8.81 $8.38 $8.43 $8.03 86,995
2021-07-07 $8.86 $8.93 $8.82 $8.90 $8.07 36,565
2021-07-06 $9.10 $9.10 $8.80 $8.89 $8.06 57,421
2021-07-02 $8.81 $8.90 $8.65 $8.84 $8.02 52,479
2021-07-01 $8.81 $8.93 $8.80 $8.82 $8.00 90,154
2021-06-30 $8.64 $8.80 $8.61 $8.75 $7.94 13,851
2021-06-29 $9.03 $9.03 $8.56 $8.63 $7.83 74,208
2021-06-28 $8.98 $9.12 $8.80 $8.95 $8.12 192,310
2021-06-25 $7.93 $9.11 $7.91 $9.00 $8.16 1,514,094
2021-06-24 $7.86 $7.87 $7.71 $7.80 $7.07 184,224
2021-06-23 $7.86 $7.93 $7.75 $7.78 $7.06 107,293
2021-06-22 $7.98 $8.07 $7.85 $7.85 $7.12 60,456
2021-06-21 $7.87 $8.12 $7.87 $7.98 $7.24 57,457
2021-06-18 $7.85 $8.01 $7.85 $7.86 $7.13 62,220
2021-06-17 $8.10 $8.19 $7.90 $7.91 $7.17 109,208
2021-06-16 $8.07 $8.19 $8.03 $8.10 $7.35 55,296
2021-06-15 $8.00 $8.29 $7.94 $8.20 $7.44 53,318
2021-06-14 $8.03 $8.28 $7.94 $8.00 $7.26 68,077
2021-06-11 $8.08 $8.14 $8.02 $8.05 $7.30 45,987
2021-06-10 $8.54 $8.54 $8.05 $8.11 $7.36 99,780
2021-06-09 $8.60 $8.60 $8.40 $8.40 $7.62 34,235
2021-06-08 $8.69 $8.79 $8.58 $8.58 $7.78 65,793
2021-06-07 $8.89 $8.98 $8.64 $8.70 $7.89 123,928
2021-06-04 $8.80 $8.88 $8.75 $8.83 $8.01 22,224
2021-06-03 $8.77 $9.10 $8.77 $8.85 $8.03 43,767
2021-06-02 $8.78 $8.87 $8.65 $8.77 $7.95 18,396
2021-06-01 $8.90 $8.90 $8.66 $8.78 $7.96 18,614
2021-05-28 $8.79 $8.95 $8.58 $8.71 $7.90 20,492
2021-05-27 $8.90 $8.94 $8.77 $8.77 $7.95 19,980
2021-05-26 $8.85 $8.90 $8.81 $8.84 $8.02 22,258
2021-05-25 $8.95 $8.95 $8.68 $8.73 $7.92 40,365
2021-05-24 $8.90 $8.96 $8.54 $8.84 $8.02 72,893
2021-05-21 $8.92 $9.04 $8.71 $8.84 $8.02 35,693
2021-05-20 $8.70 $9.03 $8.65 $8.86 $8.04 74,061
2021-05-19 $8.67 $8.77 $8.50 $8.73 $7.92 32,282
2021-05-18 $8.91 $9.09 $8.66 $8.67 $7.86 43,169
2021-05-17 $8.60 $9.24 $8.58 $8.95 $8.12 280,027
2021-05-14 $8.61 $8.67 $8.49 $8.65 $7.85 19,460
2021-05-13 $8.39 $8.62 $8.32 $8.57 $7.77 35,707
2021-05-12 $8.26 $8.46 $8.26 $8.32 $7.55 28,539
2021-05-11 $8.21 $8.34 $8.18 $8.31 $7.54 24,262
2021-05-10 $8.33 $8.40 $8.21 $8.32 $7.55 36,276
2021-05-07 $8.07 $8.35 $8.07 $8.30 $7.53 31,475
2021-05-06 $8.16 $8.31 $8.04 $8.13 $7.37 32,156
2021-05-05 $8.67 $8.67 $8.06 $8.13 $7.37 104,911
2021-05-04 $8.78 $8.79 $8.59 $8.64 $7.84 22,944
2021-05-03 $8.46 $8.81 $8.46 $8.76 $7.95 50,330
2021-04-30 $8.38 $8.60 $8.35 $8.44 $7.66 48,392
2021-04-29 $8.36 $8.58 $8.36 $8.42 $7.64 80,560
2021-04-28 $8.36 $8.42 $8.30 $8.41 $7.63 39,432
2021-04-27 $8.07 $8.41 $8.07 $8.40 $7.62 89,618
2021-04-26 $8.50 $8.50 $8.06 $8.10 $7.35 58,239
2021-04-23 $8.23 $8.61 $8.21 $8.56 $7.76 76,066
2021-04-22 $8.56 $8.56 $8.14 $8.21 $7.45 67,154
2021-04-21 $8.36 $8.59 $8.36 $8.49 $7.70 34,714
2021-04-20 $8.61 $8.75 $8.42 $8.46 $7.67 58,180
2021-04-19 $8.62 $8.76 $8.51 $8.62 $7.82 30,124
2021-04-16 $8.56 $8.66 $8.50 $8.63 $7.83 30,503
2021-04-15 $8.58 $8.91 $8.58 $8.62 $7.82 47,824
2021-04-14 $8.81 $8.93 $8.45 $8.51 $7.72 38,527
2021-04-13 $8.54 $8.92 $8.54 $8.86 $8.04 36,168
2021-04-12 $8.47 $8.61 $8.36 $8.54 $7.75 170,555
2021-04-09 $8.62 $8.65 $8.40 $8.46 $7.67 142,063
2021-04-08 $9.20 $9.20 $8.55 $8.65 $7.85 157,199
2021-04-07 $9.48 $9.61 $9.12 $9.22 $8.36 114,801
2021-04-06 $9.52 $9.70 $9.40 $9.45 $8.57 55,532
2021-04-05 $9.50 $9.90 $9.41 $9.58 $8.69 104,811
2021-04-01 $9.35 $9.49 $9.30 $9.47 $8.59 56,982
2021-03-31 $9.57 $9.61 $9.30 $9.35 $8.48 149,247
2021-03-30 $9.46 $9.61 $9.42 $9.57 $8.68 17,690
2021-03-29 $9.41 $9.52 $9.27 $9.44 $8.56 68,444
2021-03-26 $9.35 $9.52 $9.33 $9.40 $8.53 21,980
2021-03-25 $9.67 $9.67 $9.22 $9.40 $8.53 84,358
2021-03-24 $9.70 $9.81 $9.69 $9.75 $8.84 41,078
2021-03-23 $9.84 $10.07 $9.55 $9.69 $8.79 64,131
2021-03-22 $10.54 $10.54 $9.76 $9.82 $8.91 80,845
2021-03-19 $10.27 $10.54 $9.81 $10.54 $9.56 241,000
2021-03-18 $10.11 $10.47 $10.03 $10.35 $9.39 57,529
2021-03-17 $10.23 $10.69 $9.93 $10.11 $9.17 116,587
2021-03-16 $10.13 $10.24 $9.90 $10.24 $9.29 52,026
2021-03-15 $10.17 $10.25 $9.63 $10.04 $9.11 65,123
2021-03-12 $10.26 $10.33 $10.06 $10.17 $9.22 28,461
2021-03-11 $10.05 $10.15 $9.80 $10.11 $9.17 96,983
2021-03-10 $10.13 $10.40 $9.83 $9.93 $9.01 85,805
2021-03-09 $9.99 $10.55 $9.44 $10.02 $9.09 85,343
2021-03-08 $9.53 $9.99 $9.39 $9.81 $8.90 68,306
2021-03-05 $9.23 $9.47 $9.01 $9.43 $8.55 39,567
2021-03-04 $9.20 $9.48 $8.81 $9.15 $8.30 72,733
2021-03-03 $9.22 $9.75 $9.05 $9.23 $8.37 30,251
2021-03-02 $9.10 $9.48 $9.02 $9.27 $8.41 35,702
2021-03-01 $9.05 $9.16 $8.91 $9.07 $8.23 23,033
2021-02-26 $9.01 $9.19 $9.00 $9.01 $8.17 16,559
2021-02-25 $9.01 $9.21 $9.00 $9.01 $8.17 16,250
2021-02-24 $9.01 $9.21 $8.78 $9.03 $8.19 64,479
2021-02-23 $9.08 $9.11 $9.01 $9.06 $8.22 14,151
2021-02-22 $9.12 $9.30 $9.01 $9.07 $8.23 23,374
2021-02-19 $9.06 $9.30 $9.02 $9.23 $8.37 16,383
2021-02-18 $9.34 $9.43 $9.02 $9.13 $8.28 18,040
2021-02-17 $9.31 $9.43 $9.19 $9.34 $8.47 37,857
2021-02-16 $9.39 $9.48 $9.30 $9.31 $8.44 32,815
2021-02-12 $9.32 $9.46 $9.02 $9.41 $8.54 39,124
2021-02-11 $9.32 $9.49 $9.11 $9.23 $8.37 40,486
2021-02-10 $9.12 $9.54 $9.12 $9.22 $8.36 26,349
2021-02-09 $9.20 $9.43 $9.13 $9.14 $8.29 20,471
2021-02-08 $9.58 $9.65 $9.10 $9.18 $8.33 47,744
2021-02-05 $9.36 $9.61 $9.26 $9.57 $8.68 45,359
2021-02-04 $8.85 $9.36 $8.79 $9.36 $8.49 37,433
2021-02-03 $8.85 $8.93 $8.58 $8.93 $8.10 23,365
2021-02-02 $8.65 $9.11 $8.63 $8.90 $8.07 30,204
2021-02-01 $8.56 $8.91 $8.56 $8.66 $7.85 12,814
2021-01-29 $8.66 $8.74 $8.42 $8.60 $7.80 34,478
2021-01-28 $8.74 $8.78 $8.59 $8.74 $7.93 22,159
2021-01-27 $8.61 $9.24 $8.37 $8.59 $7.79 45,033
2021-01-26 $8.88 $9.13 $8.62 $8.76 $7.95 39,654
2021-01-25 $9.08 $9.20 $8.86 $8.88 $8.05 33,071
2021-01-22 $8.92 $9.25 $8.82 $9.24 $8.38 54,266
2021-01-21 $9.05 $9.11 $8.91 $9.03 $8.19 34,138
2021-01-20 $9.23 $9.54 $9.01 $9.07 $8.23 32,062
2021-01-19 $9.16 $9.54 $9.16 $9.29 $8.43 64,789
2021-01-15 $9.24 $9.41 $8.90 $9.20 $8.34 31,937
2021-01-14 $9.38 $9.60 $9.23 $9.33 $8.46 26,856
2021-01-13 $9.72 $9.96 $9.32 $9.37 $8.50 44,139
2021-01-12 $9.37 $9.87 $9.10 $9.72 $8.82 131,008
2021-01-11 $9.23 $9.69 $9.20 $9.23 $8.37 44,076
2021-01-08 $9.17 $9.30 $9.11 $9.21 $8.35 39,035
2021-01-07 $9.45 $9.50 $9.09 $9.28 $8.42 47,346
2021-01-06 $8.73 $9.77 $8.73 $9.48 $8.60 141,533
2021-01-05 $8.65 $8.82 $8.51 $8.69 $7.88 53,846
2021-01-04 $8.31 $8.70 $8.21 $8.48 $7.69 69,687
2020-12-31 $8.40 $8.53 $8.33 $8.35 $7.57 22,142
2020-12-30 $8.34 $8.60 $8.34 $8.46 $7.67 13,163
2020-12-29 $8.23 $8.30 $8.07 $8.29 $7.52 48,665
2020-12-28 $8.25 $8.36 $8.12 $8.17 $7.41 38,333
2020-12-24 $8.37 $8.38 $8.12 $8.25 $7.48 22,737
2020-12-23 $8.43 $8.59 $8.35 $8.42 $7.64 18,060
2020-12-22 $8.57 $8.59 $8.35 $8.47 $7.68 22,761
2020-12-21 $8.79 $8.79 $8.51 $8.59 $7.79 30,208
2020-12-18 $8.18 $9.00 $8.08 $8.91 $8.08 186,895
2020-12-17 $8.22 $8.22 $7.98 $8.20 $7.44 41,374
2020-12-16 $8.42 $8.50 $8.20 $8.22 $7.46 27,942
2020-12-15 $8.41 $8.56 $8.40 $8.46 $7.67 30,183
2020-12-14 $8.40 $8.65 $8.40 $8.43 $7.65 28,221
2020-12-11 $8.79 $8.82 $8.46 $8.50 $7.71 12,699
2020-12-10 $8.63 $8.82 $8.38 $8.76 $7.95 17,129
2020-12-09 $8.76 $8.86 $8.56 $8.60 $7.80 41,182
2020-12-08 $8.19 $8.95 $8.18 $8.66 $7.85 89,303
2020-12-07 $8.29 $8.29 $8.00 $8.12 $7.37 23,506
2020-12-04 $8.03 $8.28 $7.89 $8.21 $7.45 25,440
2020-12-03 $8.10 $8.14 $7.77 $7.96 $7.22 7,074
2020-12-02 $7.97 $8.02 $7.87 $7.97 $7.23 9,233
2020-12-01 $8.00 $8.17 $7.87 $7.95 $7.21 32,124
2020-11-30 $8.06 $8.15 $7.84 $8.01 $7.27 27,455
2020-11-27 $8.13 $8.20 $7.87 $8.14 $7.38 23,849
2020-11-25 $7.78 $8.16 $7.78 $8.01 $7.27 59,216
2020-11-24 $8.18 $8.18 $7.52 $7.88 $7.15 81,055
2020-11-23 $8.02 $8.38 $7.90 $8.09 $7.34 54,926
2020-11-20 $8.01 $8.15 $7.84 $7.90 $7.17 54,076
2020-11-19 $8.28 $8.28 $8.01 $8.10 $7.35 78,747
2020-11-18 $7.90 $8.30 $7.67 $7.96 $7.22 173,887
2020-11-17 $7.65 $7.92 $7.55 $7.76 $7.04 71,029
2020-11-16 $7.53 $7.90 $7.40 $7.80 $7.07 154,563
2020-11-13 $6.87 $7.76 $6.82 $7.53 $6.83 94,721
2020-11-12 $6.96 $7.02 $6.73 $6.80 $6.17 18,053
2020-11-11 $6.80 $6.93 $6.80 $6.93 $6.29 19,182
2020-11-10 $6.65 $6.92 $6.56 $6.77 $6.14 46,204
2020-11-09 $6.83 $7.20 $6.55 $6.63 $6.01 70,305
2020-11-06 $6.74 $6.79 $6.65 $6.74 $6.11 8,437
2020-11-05 $6.56 $6.88 $6.56 $6.77 $6.14 13,361
2020-11-04 $6.64 $6.72 $6.50 $6.60 $5.99 13,413
2020-11-03 $6.66 $6.77 $6.50 $6.69 $6.07 21,799
2020-11-02 $6.58 $6.68 $6.46 $6.64 $6.02 14,037
2020-10-30 $6.66 $6.69 $6.53 $6.59 $5.98 11,718
2020-10-29 $6.50 $6.67 $6.45 $6.67 $6.05 27,198
2020-10-28 $6.88 $6.93 $6.46 $6.52 $5.91 35,889
2020-10-27 $7.05 $7.05 $6.63 $6.70 $6.08 40,591
2020-10-26 $7.04 $7.12 $6.99 $7.02 $6.37 13,901
2020-10-23 $7.10 $7.23 $7.09 $7.09 $6.43 6,036
2020-10-22 $7.17 $7.19 $7.10 $7.10 $6.44 17,789
2020-10-21 $7.15 $7.21 $7.11 $7.17 $6.50 7,503
2020-10-20 $7.29 $7.29 $7.05 $7.17 $6.50 17,168
2020-10-19 $7.21 $7.37 $7.15 $7.20 $6.53 11,058
2020-10-16 $7.15 $7.23 $7.15 $7.23 $6.56 11,910
2020-10-15 $7.03 $7.15 $6.90 $7.15 $6.49 14,788
2020-10-14 $7.20 $7.28 $7.01 $7.09 $6.43 7,842
2020-10-13 $7.11 $7.26 $7.11 $7.16 $6.49 23,133
2020-10-12 $7.07 $7.22 $6.95 $7.17 $6.50 21,747
2020-10-09 $6.85 $7.22 $6.85 $7.20 $6.53 36,652
2020-10-08 $6.58 $6.88 $6.52 $6.83 $6.20 30,422
2020-10-07 $6.51 $6.58 $6.51 $6.56 $5.95 23,546
2020-10-06 $6.49 $6.59 $6.43 $6.43 $5.83 37,077
2020-10-05 $6.59 $6.59 $6.44 $6.46 $5.86 70,330
2020-10-02 $6.39 $6.50 $6.27 $6.45 $5.85 27,459
2020-10-01 $6.41 $6.50 $6.37 $6.42 $5.82 16,004
2020-09-30 $6.42 $6.48 $6.30 $6.40 $5.80 17,352
2020-09-29 $6.45 $6.47 $6.40 $6.42 $5.82 6,572
2020-09-28 $6.25 $6.50 $6.25 $6.45 $5.85 16,004
2020-09-25 $6.18 $6.33 $6.10 $6.21 $5.63 19,751
2020-09-24 $6.25 $6.27 $6.16 $6.16 $5.59 24,827
2020-09-23 $6.43 $6.51 $6.26 $6.26 $5.68 16,243
2020-09-22 $6.43 $6.50 $6.29 $6.42 $5.82 33,705
2020-09-21 $6.30 $6.49 $6.30 $6.44 $5.84 72,664
2020-09-18 $6.49 $6.49 $6.25 $6.28 $5.70 294,990
2020-09-17 $6.42 $6.55 $6.38 $6.45 $5.85 140,320
2020-09-16 $6.41 $6.52 $6.41 $6.46 $5.86 177,730
2020-09-15 $6.47 $6.54 $6.41 $6.43 $5.83 146,317
2020-09-14 $6.50 $6.69 $6.40 $6.45 $5.85 100,579
2020-09-11 $6.54 $6.54 $6.40 $6.43 $5.83 81,007
2020-09-10 $6.49 $6.58 $6.40 $6.44 $5.84 155,988
2020-09-09 $6.49 $6.54 $6.41 $6.44 $5.84 78,496
2020-09-08 $6.35 $6.66 $6.35 $6.40 $5.80 52,475
2020-09-04 $6.35 $6.38 $6.29 $6.33 $5.74 72,589
2020-09-03 $6.46 $6.52 $6.32 $6.39 $5.80 14,632
2020-09-02 $6.35 $6.47 $6.32 $6.43 $5.83 18,030
2020-09-01 $6.33 $6.36 $6.31 $6.35 $5.76 12,047
2020-08-31 $6.31 $6.48 $6.29 $6.32 $5.73 19,805
2020-08-28 $6.42 $6.61 $6.42 $6.49 $5.89 28,393
2020-08-27 $6.44 $6.45 $6.34 $6.38 $5.79 12,722
2020-08-26 $6.46 $6.46 $6.41 $6.42 $5.82 23,972
2020-08-25 $6.50 $6.56 $6.42 $6.51 $5.90 39,587
2020-08-24 $6.41 $6.53 $6.40 $6.46 $5.86 47,885
2020-08-21 $6.32 $6.51 $6.29 $6.46 $5.86 47,586
2020-08-20 $6.31 $6.37 $6.27 $6.33 $5.74 28,867
2020-08-19 $6.43 $6.50 $6.30 $6.38 $5.79 44,587
2020-08-18 $6.74 $6.88 $6.31 $6.44 $5.84 76,286
2020-08-17 $7.39 $7.39 $6.35 $6.48 $5.88 172,314
2020-08-14 $7.01 $7.25 $6.44 $6.98 $6.33 398,659
2020-08-13 $6.87 $7.20 $6.40 $6.92 $6.28 29,268
2020-08-12 $6.77 $6.88 $6.50 $6.84 $6.20 21,239
2020-08-11 $6.54 $6.73 $6.51 $6.68 $6.06 17,422
2020-08-10 $6.43 $6.54 $6.28 $6.46 $5.86 13,063
2020-08-07 $6.30 $6.44 $6.27 $6.39 $5.80 9,614
2020-08-06 $6.46 $6.46 $6.19 $6.34 $5.75 5,357
2020-08-05 $6.31 $6.50 $6.21 $6.48 $5.88 14,444
2020-08-04 $6.09 $6.30 $6.09 $6.24 $5.66 21,822
2020-08-03 $6.14 $6.21 $5.95 $6.21 $5.63 12,440
2020-07-31 $6.23 $6.37 $6.03 $6.15 $5.58 33,669
2020-07-30 $6.02 $6.30 $5.91 $6.09 $5.52 41,104
2020-07-29 $5.84 $6.19 $5.63 $6.10 $5.53 15,622
2020-07-28 $5.75 $5.95 $5.73 $5.80 $5.26 18,867
2020-07-27 $5.75 $5.83 $5.65 $5.83 $5.29 14,994
2020-07-24 $5.77 $5.77 $5.57 $5.70 $5.17 8,534
2020-07-23 $5.72 $5.78 $5.72 $5.73 $5.20 2,684
2020-07-22 $5.72 $5.78 $5.67 $5.74 $5.21 6,724
2020-07-21 $5.70 $5.83 $5.60 $5.71 $5.18 8,719
2020-07-20 $5.72 $5.85 $5.68 $5.74 $5.21 8,939
2020-07-17 $5.81 $5.84 $5.63 $5.72 $5.19 16,785
2020-07-16 $5.91 $6.02 $5.67 $5.88 $5.33 8,868
2020-07-15 $5.58 $6.03 $5.58 $5.92 $5.37 27,530
2020-07-14 $6.16 $6.18 $5.50 $5.55 $5.03 40,126
2020-07-13 $6.18 $6.21 $6.03 $6.10 $5.53 25,995
2020-07-10 $5.74 $6.15 $5.74 $6.14 $5.57 26,415
2020-07-09 $6.10 $6.10 $5.65 $5.82 $5.28 53,632
2020-07-08 $6.31 $6.37 $6.04 $6.11 $5.54 63,008
2020-07-07 $6.70 $6.71 $6.33 $6.42 $5.68 125,021
2020-07-06 $6.66 $6.73 $6.45 $6.70 $5.93 131,260
2020-07-02 $6.58 $6.71 $6.45 $6.55 $5.80 10,272
2020-07-01 $6.64 $6.82 $6.37 $6.51 $5.76 75,358
2020-06-30 $6.37 $6.84 $6.37 $6.75 $5.97 62,730
2020-06-29 $6.44 $6.71 $6.37 $6.49 $5.74 97,713
2020-06-26 $6.94 $7.05 $6.23 $6.67 $5.90 913,740
2020-06-25 $7.09 $7.09 $6.83 $7.00 $6.19 93,392
2020-06-24 $7.12 $7.25 $6.95 $7.00 $6.19 116,254
2020-06-23 $7.10 $7.39 $7.08 $7.08 $6.27 117,978
2020-06-22 $7.34 $7.40 $7.02 $7.09 $6.27 206,205
2020-06-19 $7.16 $7.28 $6.86 $7.15 $6.33 46,860
2020-06-18 $6.79 $7.22 $6.79 $7.00 $6.19 49,762
2020-06-17 $6.85 $7.20 $6.85 $7.18 $6.35 25,798
2020-06-16 $7.18 $7.28 $7.11 $7.20 $6.37 46,925
2020-06-15 $7.09 $7.43 $6.64 $7.10 $6.28 45,099
2020-06-12 $7.14 $7.45 $7.02 $7.40 $6.55 46,976
2020-06-11 $7.07 $7.42 $6.90 $7.03 $6.22 27,492
2020-06-10 $7.50 $7.50 $6.78 $7.45 $6.59 61,277
2020-06-09 $7.52 $7.54 $6.72 $7.49 $6.63 82,182
2020-06-08 $6.80 $7.50 $6.55 $7.50 $6.64 155,608
2020-06-05 $6.50 $6.75 $6.50 $6.75 $5.97 56,574
2020-06-04 $6.39 $6.58 $6.22 $6.47 $5.73 35,653
2020-06-03 $6.37 $6.55 $6.04 $6.54 $5.79 12,230
2020-06-02 $6.38 $6.58 $6.22 $6.22 $5.50 21,648
2020-06-01 $6.53 $6.53 $6.30 $6.30 $5.57 11,035
2020-05-29 $6.25 $6.52 $6.20 $6.49 $5.74 15,391
2020-05-28 $6.47 $6.50 $6.26 $6.31 $5.58 26,401
2020-05-27 $6.01 $6.50 $6.01 $6.48 $5.73 26,490
2020-05-26 $6.17 $6.25 $6.07 $6.25 $5.53 23,166
2020-05-22 $5.80 $6.20 $5.80 $6.20 $5.49 7,042
2020-05-21 $6.00 $6.18 $5.80 $5.80 $5.13 46,737
2020-05-20 $6.05 $6.17 $5.99 $6.10 $5.40 22,090
2020-05-19 $5.63 $6.20 $5.62 $6.15 $5.44 40,703
2020-05-18 $5.65 $5.70 $5.42 $5.70 $5.04 48,613
2020-05-15 $5.61 $5.70 $5.38 $5.65 $5.00 19,694
2020-05-14 $5.44 $5.44 $5.18 $5.44 $4.81 30,867
2020-05-13 $5.45 $5.59 $5.21 $5.45 $4.82 45,828
2020-05-12 $5.52 $5.98 $5.41 $5.50 $4.87 13,311
2020-05-11 $6.01 $6.01 $5.51 $5.51 $4.88 57,732
2020-05-08 $5.72 $6.27 $5.67 $5.92 $5.24 49,709
2020-05-07 $5.70 $5.74 $5.52 $5.65 $5.00 16,330
2020-05-06 $5.68 $5.75 $5.54 $5.68 $5.03 32,155
2020-05-05 $5.51 $5.63 $5.51 $5.60 $4.96 8,541
2020-05-04 $5.61 $5.68 $5.51 $5.65 $5.00 10,199
2020-05-01 $5.73 $5.79 $5.49 $5.71 $5.05 35,989
2020-04-30 $5.53 $5.76 $5.53 $5.76 $5.10 4,533
2020-04-29 $5.47 $5.83 $5.40 $5.81 $5.14 35,013
2020-04-28 $5.31 $5.47 $5.26 $5.31 $4.70 40,109
2020-04-27 $5.00 $5.47 $4.97 $5.38 $4.76 41,339
2020-04-24 $5.00 $5.00 $4.82 $4.97 $4.40 30,875
2020-04-23 $4.83 $5.00 $4.81 $5.00 $4.42 43,174
2020-04-22 $4.99 $5.00 $4.85 $4.97 $4.40 14,610
2020-04-21 $5.04 $5.04 $4.90 $4.92 $4.35 35,184
2020-04-20 $5.05 $5.09 $4.89 $5.07 $4.49 6,280
2020-04-17 $5.13 $5.13 $5.03 $5.07 $4.49 5,066
2020-04-16 $4.96 $5.18 $4.96 $4.98 $4.41 4,630
2020-04-15 $5.11 $5.26 $4.90 $4.93 $4.36 17,128
2020-04-14 $4.97 $5.05 $4.82 $4.97 $4.40 23,677
2020-04-13 $5.26 $5.26 $4.86 $5.07 $4.49 37,650
2020-04-09 $4.76 $5.42 $4.67 $5.41 $4.79 53,750
2020-04-08 $4.65 $4.94 $4.42 $4.92 $4.35 12,656
2020-04-07 $4.37 $4.70 $4.36 $4.70 $4.16 9,569
2020-04-06 $4.21 $4.37 $4.21 $4.22 $3.73 8,571
2020-04-03 $4.10 $4.19 $4.01 $4.19 $3.71 3,184
2020-04-02 $4.25 $4.25 $4.11 $4.11 $3.64 6,611
2020-04-01 $4.22 $4.27 $4.20 $4.20 $3.72 3,890
2020-03-31 $4.13 $4.27 $4.11 $4.27 $3.78 7,474
2020-03-30 $3.88 $4.22 $3.88 $4.11 $3.64 4,018
2020-03-27 $4.34 $4.34 $3.76 $3.76 $3.33 29,365
2020-03-26 $4.16 $4.33 $4.16 $4.29 $3.80 7,371
2020-03-25 $4.17 $4.37 $4.17 $4.20 $3.72 3,352
2020-03-24 $4.43 $4.43 $4.10 $4.11 $3.64 3,551
2020-03-23 $4.30 $4.45 $4.06 $4.06 $3.59 10,908
2020-03-20 $4.23 $4.38 $4.23 $4.36 $3.86 2,697
2020-03-19 $4.28 $4.28 $4.22 $4.25 $3.76 1,132
2020-03-18 $4.39 $4.43 $4.26 $4.34 $3.84 14,436
2020-03-17 $4.50 $4.50 $4.32 $4.32 $3.82 976
2020-03-16 $4.50 $4.60 $4.41 $4.49 $3.97 15,348
2020-03-13 $4.99 $4.99 $4.69 $4.69 $4.15 4,320
2020-03-12 $4.95 $4.97 $4.76 $4.93 $4.36 2,350
2020-03-11 $4.95 $5.00 $4.95 $4.99 $4.42 7,077
2020-03-10 $4.99 $5.02 $4.96 $5.00 $4.42 4,030
2020-03-09 $5.00 $5.00 $4.94 $4.94 $4.37 3,299
2020-03-06 $5.13 $5.13 $5.05 $5.08 $4.50 3,286
2020-03-05 $5.10 $5.16 $5.10 $5.10 $4.51 3,030
2020-03-04 $5.18 $5.18 $5.18 $5.18 $4.58 501
2020-03-03 $5.11 $5.15 $5.11 $5.15 $4.56 8,595
2020-03-02 $5.17 $5.20 $5.10 $5.17 $4.57 1,630
2020-02-28 $5.16 $5.23 $5.10 $5.23 $4.63 23,623
2020-02-27 $5.16 $5.19 $5.16 $5.19 $4.59 2,775
2020-02-26 $5.14 $5.17 $5.11 $5.16 $4.57 9,725
2020-02-25 $5.19 $5.19 $5.00 $5.14 $4.55 6,867
2020-02-24 $5.18 $5.23 $5.01 $5.23 $4.63 13,391
2020-02-21 $5.32 $5.34 $5.10 $5.25 $4.65 11,176
2020-02-20 $5.21 $5.34 $5.21 $5.28 $4.67 2,486
2020-02-19 $5.63 $5.63 $5.13 $5.33 $4.72 10,258
2020-02-18 $5.65 $5.67 $5.45 $5.65 $5.00 18,974
2020-02-14 $5.70 $5.75 $5.65 $5.65 $5.00 2,874
2020-02-13 $5.67 $5.80 $5.53 $5.79 $5.12 11,762
2020-02-12 $5.66 $5.67 $5.62 $5.62 $4.97 1,802
2020-02-11 $5.63 $5.82 $5.50 $5.79 $5.12 8,027
2020-02-10 $5.66 $5.66 $5.55 $5.63 $4.98 8,943
2020-02-07 $5.60 $5.66 $5.58 $5.66 $5.01 8,935
2020-02-06 $5.68 $5.71 $5.68 $5.71 $5.05 900
2020-02-05 $5.69 $5.81 $5.68 $5.81 $5.14 4,046
2020-02-04 $5.69 $5.69 $5.68 $5.68 $5.03 410
2020-02-03 $5.67 $5.69 $5.55 $5.55 $4.91 2,673
2020-01-31 $5.60 $5.74 $5.55 $5.60 $4.96 4,128
2020-01-30 $5.64 $5.64 $5.64 $5.64 $4.99 369
2020-01-29 $5.74 $5.85 $5.64 $5.71 $5.05 4,199
2020-01-28 $5.71 $5.88 $5.71 $5.88 $5.20 446
2020-01-27 $5.70 $5.77 $5.48 $5.59 $4.95 3,434
2020-01-24 $5.87 $5.92 $5.69 $5.69 $5.04 3,835
2020-01-23 $5.82 $5.90 $5.80 $5.81 $5.14 5,207
2020-01-22 $5.89 $5.96 $5.75 $5.76 $5.10 6,834
2020-01-21 $5.89 $5.97 $5.82 $5.82 $5.15 8,461
2020-01-17 $5.90 $5.90 $5.80 $5.83 $5.16 1,784
2020-01-16 $5.86 $6.06 $5.86 $5.90 $5.22 4,915
2020-01-15 $5.98 $6.06 $5.72 $5.92 $5.24 4,641
2020-01-14 $6.10 $6.10 $5.90 $5.96 $5.27 17,057
2020-01-13 $6.20 $6.25 $6.02 $6.25 $5.53 18,252
2020-01-10 $6.25 $6.25 $5.88 $6.25 $5.53 12,330
2020-01-09 $6.20 $6.42 $6.10 $6.20 $5.49 25,342
2020-01-08 $6.06 $6.71 $6.06 $6.33 $5.33 28,121
2020-01-07 $5.99 $6.25 $5.99 $6.07 $5.12 15,972
2020-01-06 $6.00 $6.18 $5.98 $6.00 $5.06 27,166
2020-01-03 $5.91 $6.00 $5.91 $5.96 $5.02 11,452
2020-01-02 $5.99 $6.00 $5.89 $5.89 $4.96 23,141
2019-12-31 $5.62 $5.96 $5.60 $5.85 $4.93 13,492
2019-12-30 $5.98 $5.98 $5.55 $5.74 $4.84 87,619
2019-12-27 $6.00 $6.00 $5.83 $5.93 $5.00 9,293
2019-12-26 $5.89 $6.00 $5.71 $5.97 $5.03 6,570
2019-12-24 $5.88 $5.99 $5.81 $5.99 $5.05 6,354
2019-12-23 $5.75 $5.94 $5.60 $5.94 $5.01 44,904
2019-12-20 $5.71 $5.98 $5.65 $5.76 $4.85 54,625
2019-12-19 $5.77 $5.84 $5.65 $5.79 $4.88 11,504
2019-12-18 $5.89 $5.93 $5.58 $5.79 $4.88 27,845
2019-12-17 $5.93 $6.03 $5.75 $6.03 $5.08 6,782
2019-12-16 $5.97 $6.01 $5.89 $5.95 $5.01 11,738
2019-12-13 $5.94 $5.98 $5.74 $5.87 $4.95 2,376
2019-12-12 $5.82 $6.13 $5.80 $5.88 $4.96 10,353
2019-12-11 $5.74 $5.81 $5.70 $5.81 $4.90 9,581
2019-12-10 $5.69 $5.74 $5.50 $5.74 $4.84 8,534
2019-12-09 $5.50 $5.74 $5.50 $5.65 $4.76 3,144
2019-12-06 $5.46 $5.50 $5.44 $5.46 $4.60 11,362
2019-12-05 $5.41 $5.43 $5.39 $5.39 $4.54 1,904
2019-12-04 $5.35 $5.43 $5.35 $5.37 $4.53 8,991
2019-12-03 $5.35 $5.41 $5.23 $5.23 $4.41 12,850
2019-12-02 $5.47 $5.47 $5.26 $5.26 $4.43 5,750
2019-11-29 $5.25 $5.49 $5.09 $5.44 $4.58 7,731
2019-11-27 $5.35 $5.35 $5.12 $5.21 $4.39 17,071
2019-11-26 $5.35 $5.46 $5.28 $5.35 $4.51 8,727
2019-11-25 $5.21 $5.36 $5.21 $5.31 $4.48 13,727
2019-11-22 $5.32 $5.47 $5.10 $5.20 $4.38 43,805
2019-11-21 $5.33 $5.34 $5.08 $5.22 $4.40 21,027
2019-11-20 $5.36 $5.36 $5.20 $5.24 $4.42 26,869
2019-11-19 $5.24 $5.36 $5.14 $5.30 $4.47 50,949
2019-11-18 $5.10 $5.24 $5.07 $5.16 $4.35 44,868
2019-11-15 $5.23 $5.28 $5.11 $5.15 $4.34 70,496
2019-11-14 $4.88 $5.05 $4.86 $5.04 $4.25 15,453
2019-11-13 $4.83 $4.87 $4.82 $4.87 $4.10 2,113
2019-11-12 $5.10 $5.10 $4.76 $4.81 $4.05 32,648
2019-11-11 $5.30 $5.30 $5.05 $5.08 $4.28 11,453
2019-11-08 $4.98 $5.28 $4.93 $5.19 $4.37 6,489
2019-11-07 $4.85 $4.99 $4.85 $4.98 $4.20 15,492
2019-11-06 $4.82 $4.95 $4.82 $4.93 $4.15 3,357
2019-11-05 $4.95 $4.96 $4.94 $4.94 $4.16 4,629
2019-11-04 $4.98 $4.98 $4.90 $4.97 $4.19 9,354
2019-11-01 $4.95 $4.97 $4.94 $4.94 $4.16 6,149
2019-10-31 $4.89 $4.89 $4.89 $4.89 $4.12 516
2019-10-30 $4.92 $4.98 $4.92 $4.98 $4.20 869
2019-10-29 $4.89 $4.91 $4.89 $4.91 $4.14 8,283
2019-10-28 $4.80 $4.89 $4.80 $4.84 $4.08 13,391
2019-10-25 $4.86 $4.89 $4.83 $4.84 $4.08 5,248
2019-10-24 $4.80 $4.89 $4.80 $4.89 $4.12 11,552
2019-10-23 $4.91 $4.93 $4.85 $4.90 $4.13 2,403
2019-10-22 $4.94 $4.94 $4.93 $4.93 $4.15 1,557
2019-10-21 $4.89 $4.89 $4.89 $4.89 $4.12 284
2019-10-18 $4.89 $4.89 $4.89 $4.89 $4.12 379
2019-10-17 $4.96 $4.98 $4.86 $4.88 $4.11 13,079
2019-10-16 $4.95 $4.96 $4.86 $4.87 $4.10 2,688
2019-10-15 $4.96 $4.96 $4.94 $4.95 $4.17 2,781
2019-10-14 $5.00 $5.00 $4.80 $4.85 $4.09 25,975
2019-10-11 $4.93 $5.07 $4.93 $5.02 $4.23 6,645
2019-10-10 $4.99 $5.00 $4.93 $4.93 $4.15 8,765
2019-10-09 $4.94 $4.94 $4.89 $4.89 $4.12 3,344
2019-10-08 $4.91 $5.03 $4.86 $5.03 $4.24 2,769
2019-10-07 $4.96 $5.01 $4.86 $4.86 $4.10 13,379
2019-10-04 $5.02 $5.02 $4.88 $4.89 $4.12 8,004
2019-10-03 $4.87 $5.07 $4.83 $5.07 $4.27 13,819
2019-10-02 $5.06 $5.06 $4.84 $4.87 $4.10 12,126
2019-10-01 $4.98 $5.07 $4.83 $5.07 $4.27 16,309
2019-09-30 $4.87 $5.03 $4.87 $4.90 $4.13 1,938
2019-09-27 $5.01 $5.07 $4.88 $4.93 $4.15 23,323
2019-09-26 $4.97 $5.00 $4.92 $5.00 $4.21 5,147
2019-09-25 $5.06 $5.06 $4.91 $4.91 $4.14 4,654
2019-09-24 $5.05 $5.13 $4.91 $5.06 $4.26 18,269
2019-09-23 $5.00 $5.10 $4.88 $5.04 $4.25 10,497
2019-09-20 $4.84 $5.10 $4.77 $5.10 $4.30 62,242
2019-09-19 $4.82 $4.99 $4.82 $4.85 $4.09 20,296
2019-09-18 $4.81 $4.99 $4.81 $4.81 $4.05 31,459
2019-09-17 $4.84 $4.96 $4.82 $4.82 $4.06 34,534
2019-09-16 $4.84 $5.06 $4.82 $4.85 $4.09 31,438
2019-09-13 $4.97 $5.04 $4.82 $4.85 $4.09 23,237
2019-09-12 $4.84 $4.95 $4.80 $4.81 $4.05 27,126
2019-09-11 $4.88 $4.96 $4.80 $4.85 $4.09 30,334
2019-09-10 $4.77 $4.82 $4.77 $4.78 $4.03 9,798
2019-09-09 $4.82 $4.86 $4.76 $4.79 $4.04 20,432
2019-09-06 $4.89 $4.89 $4.86 $4.89 $4.12 5,033
2019-09-05 $4.84 $4.86 $4.80 $4.85 $4.09 6,242
2019-09-04 $4.79 $4.85 $4.79 $4.85 $4.09 2,363
2019-09-03 $4.85 $4.85 $4.73 $4.80 $4.05 17,438
2019-08-30 $4.85 $4.85 $4.85 $4.85 $4.09 88
2019-08-29 $4.81 $4.88 $4.81 $4.85 $4.09 2,402
2019-08-28 $4.87 $4.87 $4.61 $4.80 $4.05 10,752
2019-08-27 $4.87 $4.88 $4.86 $4.86 $4.10 2,043
2019-08-26 $4.90 $4.91 $4.77 $4.90 $4.13 15,356
2019-08-23 $5.00 $5.00 $4.90 $4.90 $4.13 3,373
2019-08-22 $4.98 $4.98 $4.95 $4.95 $4.17 1,842
2019-08-21 $4.95 $5.10 $4.95 $5.10 $4.30 1,410
2019-08-20 $4.95 $4.95 $4.95 $4.95 $4.17 0
2019-08-19 $5.02 $5.02 $4.95 $4.95 $4.17 3,941
2019-08-16 $4.97 $5.11 $4.97 $5.00 $4.21 2,253
2019-08-15 $4.96 $5.08 $4.96 $5.02 $4.23 7,132
2019-08-14 $4.95 $5.04 $4.95 $5.00 $4.21 7,184
2019-08-13 $5.15 $5.15 $4.95 $4.97 $4.19 11,029
2019-08-12 $5.25 $5.25 $5.07 $5.08 $4.28 5,034
2019-08-09 $5.18 $5.29 $5.01 $5.16 $4.35 10,708
2019-08-08 $5.36 $5.36 $5.07 $5.07 $4.27 4,679
2019-08-07 $5.13 $5.35 $5.00 $5.13 $4.32 18,346
2019-08-06 $5.20 $5.20 $5.19 $5.19 $4.37 1,852
2019-08-05 $5.20 $5.43 $5.20 $5.35 $4.51 26,310
2019-08-02 $5.43 $5.43 $5.25 $5.25 $4.42 4,173
2019-08-01 $5.16 $5.38 $5.12 $5.35 $4.51 10,835
2019-07-31 $5.14 $5.40 $5.10 $5.11 $4.31 7,359
2019-07-30 $5.43 $5.43 $5.10 $5.12 $4.31 3,417
2019-07-29 $5.26 $5.32 $5.08 $5.13 $4.32 25,114
2019-07-26 $5.43 $5.43 $5.34 $5.34 $4.50 1,758
2019-07-25 $5.06 $5.25 $5.06 $5.08 $4.28 6,215
2019-07-24 $5.15 $5.25 $5.10 $5.10 $4.30 2,475
2019-07-23 $5.20 $5.27 $5.11 $5.11 $4.31 1,705
2019-07-22 $5.15 $5.17 $5.13 $5.13 $4.32 1,502
2019-07-19 $5.40 $5.40 $5.11 $5.11 $4.31 3,528
2019-07-18 $5.41 $5.41 $5.10 $5.15 $4.34 2,502
2019-07-17 $5.08 $5.09 $5.08 $5.08 $4.28 1,998
2019-07-16 $5.23 $5.23 $5.08 $5.08 $4.28 933
2019-07-15 $5.23 $5.23 $5.16 $5.16 $4.35 3,305
2019-07-12 $5.36 $5.40 $5.23 $5.23 $4.41 5,260
2019-07-11 $5.39 $5.56 $5.17 $5.44 $4.58 10,261
2019-07-10 $5.12 $5.57 $5.12 $5.46 $4.60 10,840
2019-07-09 $5.15 $5.16 $5.11 $5.12 $4.31 6,679
2019-07-08 $5.10 $5.25 $5.02 $5.25 $4.42 14,908
2019-07-05 $5.07 $5.10 $5.07 $5.10 $4.30 974
2019-07-03 $5.06 $5.06 $5.02 $5.02 $4.23 2,377
2019-07-02 $5.03 $5.04 $4.91 $5.04 $4.25 8,886
2019-07-01 $5.00 $5.08 $4.99 $5.01 $4.22 4,830
2019-06-28 $5.00 $5.04 $4.93 $5.02 $4.23 10,297
2019-06-27 $4.97 $5.08 $4.90 $5.08 $4.28 11,631
2019-06-26 $4.93 $4.95 $4.83 $4.95 $4.17 5,756
2019-06-25 $4.85 $4.91 $4.81 $4.89 $4.12 12,654
2019-06-24 $4.90 $4.99 $4.88 $4.91 $4.14 15,850
2019-06-21 $5.00 $5.03 $4.86 $4.86 $4.10 18,745
2019-06-20 $5.10 $5.10 $5.00 $5.00 $4.21 1,271
2019-06-19 $5.10 $5.10 $4.97 $5.03 $4.24 3,850
2019-06-18 $5.00 $5.06 $4.99 $5.04 $4.25 11,084
2019-06-17 $5.02 $5.02 $4.88 $4.90 $4.13 7,996
2019-06-14 $5.03 $5.03 $4.93 $4.94 $4.16 5,099
2019-06-13 $5.05 $5.05 $4.98 $5.00 $4.21 3,948
2019-06-12 $5.00 $5.01 $4.96 $4.98 $4.20 11,252
2019-06-11 $5.01 $5.03 $5.00 $5.02 $4.23 12,811
2019-06-10 $5.12 $5.12 $5.01 $5.03 $4.24 4,278
2019-06-07 $5.10 $5.11 $5.09 $5.10 $4.30 2,183
2019-06-06 $5.03 $5.06 $5.02 $5.02 $4.23 4,081
2019-06-05 $5.11 $5.11 $5.01 $5.07 $4.27 3,635
2019-06-04 $5.07 $5.08 $5.01 $5.03 $4.24 8,849
2019-06-03 $5.02 $5.04 $5.01 $5.02 $4.23 11,621
2019-05-31 $5.10 $5.10 $5.01 $5.01 $4.22 3,693
2019-05-30 $5.08 $5.18 $5.08 $5.12 $4.31 7,563
2019-05-29 $5.24 $5.25 $5.11 $5.11 $4.31 7,448
2019-05-28 $5.21 $5.33 $5.21 $5.33 $4.49 789
2019-05-24 $5.30 $5.30 $5.20 $5.28 $4.45 3,954
2019-05-23 $5.38 $5.39 $5.04 $5.04 $4.25 29,496
2019-05-22 $5.25 $5.48 $5.17 $5.19 $4.37 19,845
2019-05-21 $5.63 $5.72 $5.16 $5.20 $4.38 60,429
2019-05-20 $5.62 $5.72 $5.40 $5.65 $4.76 21,940
2019-05-17 $5.39 $5.71 $5.22 $5.65 $4.76 41,675
2019-05-16 $5.12 $5.36 $5.06 $5.36 $4.52 19,247
2019-05-15 $5.07 $5.18 $5.03 $5.15 $4.34 27,321
2019-05-14 $5.06 $5.24 $5.01 $5.22 $4.40 172,181
2019-05-13 $5.05 $5.07 $5.02 $5.02 $4.23 3,685
2019-05-10 $5.10 $5.10 $5.10 $5.10 $4.30 204
2019-05-09 $5.20 $5.20 $5.02 $5.10 $4.30 5,683
2019-05-08 $5.05 $5.25 $5.03 $5.06 $4.26 6,280
2019-05-07 $5.25 $5.25 $5.03 $5.08 $4.28 11,681
2019-05-06 $5.13 $5.24 $5.06 $5.07 $4.27 6,036
2019-05-03 $5.00 $5.10 $5.00 $5.10 $4.30 108,482
2019-05-02 $5.06 $5.09 $5.04 $5.06 $4.26 10,992
2019-05-01 $5.10 $5.10 $5.02 $5.02 $4.23 7,626
2019-04-30 $5.05 $5.10 $5.05 $5.10 $4.30 7,502
2019-04-29 $5.03 $5.07 $5.03 $5.06 $4.26 9,239
2019-04-26 $5.10 $5.10 $5.06 $5.08 $4.28 7,725
2019-04-25 $5.01 $5.09 $5.01 $5.09 $4.29 12,553
2019-04-24 $5.08 $5.09 $5.01 $5.01 $4.22 10,721
2019-04-23 $5.06 $5.07 $5.01 $5.01 $4.22 6,568
2019-04-22 $5.05 $5.13 $5.01 $5.07 $4.27 8,164
2019-04-18 $5.10 $5.11 $5.06 $5.06 $4.26 1,159
2019-04-17 $5.20 $5.20 $5.03 $5.03 $4.24 1,598
2019-04-16 $4.90 $5.14 $4.90 $5.09 $4.29 79,881
2019-04-15 $4.93 $5.00 $4.91 $4.91 $4.14 1,764
2019-04-12 $5.00 $5.05 $4.94 $5.00 $4.21 37,336
2019-04-11 $4.98 $5.00 $4.92 $5.00 $4.21 11,513
2019-04-10 $4.95 $4.99 $4.87 $4.91 $4.14 12,957
2019-04-09 $4.97 $4.97 $4.92 $4.95 $4.17 1,554
2019-04-08 $4.79 $4.85 $4.75 $4.76 $4.01 10,370
2019-04-05 $4.75 $4.98 $4.75 $4.84 $4.08 13,948
2019-04-04 $4.86 $4.93 $4.86 $4.89 $4.12 4,169
2019-04-03 $4.79 $4.83 $4.79 $4.83 $4.07 5,203
2019-04-02 $4.66 $4.79 $4.60 $4.79 $4.04 20,232
2019-04-01 $4.74 $4.90 $4.74 $4.78 $4.03 6,489
2019-03-29 $4.83 $4.86 $4.72 $4.72 $3.98 2,469
2019-03-28 $4.70 $4.87 $4.70 $4.87 $4.10 862
2019-03-27 $4.77 $4.83 $4.66 $4.73 $3.99 27,759
2019-03-26 $4.83 $4.83 $4.75 $4.82 $4.06 5,465
2019-03-25 $4.84 $4.94 $4.83 $4.88 $4.11 9,750
2019-03-22 $5.00 $5.00 $4.86 $4.87 $4.10 5,209
2019-03-21 $4.93 $5.00 $4.91 $4.92 $4.15 12,133
2019-03-20 $5.12 $5.13 $4.87 $5.05 $4.26 40,516
2019-03-19 $5.18 $5.18 $5.08 $5.10 $4.30 2,253
2019-03-18 $5.09 $5.17 $5.09 $5.13 $4.32 2,253
2019-03-15 $5.04 $5.20 $5.01 $5.20 $4.38 22,918
2019-03-14 $5.08 $5.08 $5.08 $5.08 $4.28 39
2019-03-13 $4.98 $5.12 $4.98 $5.08 $4.28 4,809
2019-03-12 $5.17 $5.18 $5.02 $5.18 $4.37 2,244
2019-03-11 $5.01 $5.12 $5.00 $5.01 $4.22 9,831
2019-03-08 $4.98 $5.17 $4.87 $5.01 $4.22 40,756
2019-03-07 $5.04 $5.04 $5.00 $5.00 $4.21 7,718
2019-03-06 $4.99 $5.04 $4.99 $5.04 $4.25 6,233
2019-03-05 $4.99 $5.05 $4.99 $5.05 $4.26 16,954
2019-03-04 $5.00 $5.00 $4.92 $4.97 $4.19 11,215
2019-03-01 $5.01 $5.09 $5.01 $5.01 $4.22 28,611
2019-02-28 $5.16 $5.16 $5.01 $5.01 $4.22 21,043
2019-02-27 $5.17 $5.18 $5.16 $5.17 $4.36 4,415
2019-02-26 $5.11 $5.18 $5.10 $5.16 $4.35 4,654
2019-02-25 $5.22 $5.22 $5.02 $5.17 $4.36 36,746
2019-02-22 $5.22 $5.22 $5.22 $5.22 $4.40 11
2019-02-21 $5.21 $5.25 $5.21 $5.22 $4.40 4,422
2019-02-20 $5.30 $5.30 $5.21 $5.21 $4.39 5,069
2019-02-19 $5.21 $5.27 $5.21 $5.27 $4.44 1,851
2019-02-15 $5.23 $5.30 $5.22 $5.25 $4.42 2,236
2019-02-14 $5.21 $5.30 $5.21 $5.25 $4.42 6,007
2019-02-13 $5.30 $5.30 $5.30 $5.30 $4.47 971
2019-02-12 $5.25 $5.31 $5.25 $5.26 $4.43 8,510
2019-02-11 $5.32 $5.39 $5.25 $5.25 $4.42 19,394
2019-02-08 $5.37 $5.37 $5.29 $5.29 $4.46 3,592
2019-02-07 $5.42 $5.42 $5.24 $5.32 $4.48 5,338
2019-02-06 $5.31 $5.44 $5.31 $5.35 $4.51 4,478
2019-02-05 $5.51 $5.53 $5.26 $5.37 $4.53 21,862
2019-02-04 $5.61 $5.62 $5.40 $5.48 $4.62 113,587
2019-02-01 $5.33 $5.65 $5.33 $5.61 $4.73 1,650
2019-01-31 $5.46 $5.54 $5.28 $5.41 $4.56 16,980
2019-01-30 $5.55 $5.55 $5.28 $5.40 $4.55 8,971
2019-01-29 $5.26 $5.56 $5.26 $5.30 $4.47 96,247
2019-01-28 $5.29 $5.38 $5.19 $5.29 $4.46 16,622
2019-01-25 $5.35 $5.62 $5.30 $5.30 $4.47 10,327
2019-01-24 $5.26 $5.34 $5.25 $5.34 $4.50 47,755
2019-01-23 $5.10 $5.27 $5.09 $5.27 $4.44 9,748
2019-01-22 $5.20 $5.27 $5.11 $5.11 $4.31 5,314
2019-01-18 $5.27 $5.27 $5.16 $5.16 $4.35 6,893
2019-01-17 $5.25 $5.36 $5.22 $5.24 $4.42 7,425
2019-01-16 $5.34 $5.36 $5.17 $5.36 $4.52 6,154
2019-01-15 $5.24 $5.36 $5.19 $5.20 $4.38 1,968
2019-01-14 $5.38 $5.41 $5.19 $5.23 $4.41 22,099
2019-01-11 $5.46 $5.52 $5.24 $5.31 $4.48 4,618
2019-01-10 $5.40 $5.43 $5.20 $5.20 $4.38 8,149
2019-01-09 $5.39 $5.46 $5.35 $5.42 $4.35 11,622
2019-01-08 $5.38 $5.40 $5.33 $5.36 $4.30 3,122
2019-01-07 $5.39 $5.39 $5.20 $5.25 $4.21 12,011
2019-01-04 $5.32 $5.40 $5.20 $5.32 $4.27 16,505
2019-01-03 $5.22 $5.45 $5.22 $5.31 $4.26 5,204
2019-01-02 $5.11 $5.35 $5.10 $5.21 $4.18 10,643
2018-12-31 $5.38 $5.43 $5.16 $5.16 $4.14 26,726
2018-12-28 $5.33 $5.47 $5.25 $5.25 $4.21 13,493
2018-12-27 $5.39 $5.42 $5.26 $5.26 $4.22 132,803
2018-12-26 $5.42 $5.44 $5.38 $5.38 $4.32 3,375
2018-12-24 $5.36 $5.48 $5.36 $5.48 $4.40 791
2018-12-21 $5.43 $5.43 $5.36 $5.43 $4.36 1,431
2018-12-20 $5.59 $5.59 $5.40 $5.47 $4.39 3,584
2018-12-19 $5.41 $5.60 $5.35 $5.58 $4.48 14,963
2018-12-18 $5.46 $5.60 $5.46 $5.49 $4.41 3,301
2018-12-17 $5.58 $5.61 $5.30 $5.30 $4.25 2,221
2018-12-14 $5.64 $5.64 $5.50 $5.50 $4.41 1,460
2018-12-13 $5.51 $5.65 $5.51 $5.62 $4.51 9,863
2018-12-12 $5.35 $5.59 $5.35 $5.59 $4.49 4,991
2018-12-11 $5.43 $5.54 $5.38 $5.40 $4.33 13,451
2018-12-10 $5.44 $5.64 $5.44 $5.46 $4.38 4,629
2018-12-07 $5.46 $5.54 $5.36 $5.36 $4.30 4,690
2018-12-06 $5.50 $5.56 $5.43 $5.51 $4.42 18,683
2018-12-04 $5.52 $5.63 $5.52 $5.63 $4.52 1,643
2018-12-03 $5.58 $5.65 $5.50 $5.52 $4.43 4,446
2018-11-30 $5.65 $5.65 $5.52 $5.52 $4.43 14,822
2018-11-29 $5.57 $5.65 $5.57 $5.65 $4.53 7,470
2018-11-28 $5.47 $5.65 $5.31 $5.64 $4.53 61,295
2018-11-27 $5.57 $5.57 $5.42 $5.42 $4.35 18,129
2018-11-26 $5.54 $5.54 $5.54 $5.54 $4.45 436
2018-11-23 $5.52 $5.62 $5.52 $5.62 $4.51 356
2018-11-21 $5.52 $5.64 $5.40 $5.45 $4.37 35,174
2018-11-20 $5.50 $5.59 $5.20 $5.55 $4.45 29,847
2018-11-19 $5.52 $5.60 $5.52 $5.54 $4.45 3,209
2018-11-16 $5.60 $5.75 $5.55 $5.55 $4.45 25,426
2018-11-15 $5.80 $5.85 $5.59 $5.59 $4.49 31,488
2018-11-14 $5.70 $5.71 $5.49 $5.71 $4.58 16,439
2018-11-13 $5.81 $5.81 $5.60 $5.60 $4.49 13,864
2018-11-12 $5.70 $5.75 $5.70 $5.70 $4.58 4,349
2018-11-09 $5.89 $5.90 $5.80 $5.81 $4.66 1,761
2018-11-08 $5.88 $5.90 $5.80 $5.90 $4.74 1,685
2018-11-07 $5.72 $5.90 $5.72 $5.90 $4.74 1,147
2018-11-06 $5.88 $5.88 $5.75 $5.75 $4.62 1,188
2018-11-05 $5.70 $5.87 $5.70 $5.70 $4.58 16,409
2018-11-02 $5.80 $5.80 $5.70 $5.70 $4.58 5,438
2018-11-01 $5.79 $5.80 $5.77 $5.80 $4.66 1,179
2018-10-31 $5.76 $5.77 $5.70 $5.70 $4.58 12,379
2018-10-30 $5.88 $5.88 $5.72 $5.77 $4.63 12,724
2018-10-29 $5.75 $5.90 $5.71 $5.90 $4.74 12,531
2018-10-26 $5.77 $5.84 $5.70 $5.70 $4.58 9,178
2018-10-25 $5.76 $5.88 $5.70 $5.70 $4.58 11,529
2018-10-24 $5.90 $5.90 $5.71 $5.76 $4.62 8,412
2018-10-23 $5.78 $5.90 $5.77 $5.77 $4.63 27,843
2018-10-22 $5.82 $5.89 $5.80 $5.81 $4.66 12,770
2018-10-19 $5.75 $5.80 $5.75 $5.78 $4.64 5,460
2018-10-18 $5.70 $5.80 $5.70 $5.75 $4.62 69,177
2018-10-17 $5.76 $5.76 $5.65 $5.68 $4.56 4,116
2018-10-16 $5.69 $5.78 $5.65 $5.71 $4.58 57,885
2018-10-15 $5.72 $5.80 $5.66 $5.73 $4.60 17,570
2018-10-12 $5.61 $5.73 $5.61 $5.72 $4.59 14,093
2018-10-11 $5.66 $5.66 $5.61 $5.61 $4.50 2,387
2018-10-10 $5.60 $5.72 $5.55 $5.62 $4.51 11,818
2018-10-09 $5.70 $5.73 $5.61 $5.61 $4.50 12,412
2018-10-08 $5.60 $5.74 $5.60 $5.60 $4.49 8,422
2018-10-05 $5.73 $5.79 $5.60 $5.65 $4.53 31,128
2018-10-04 $5.79 $5.80 $5.69 $5.80 $4.66 54,909
2018-10-03 $5.73 $5.75 $5.60 $5.75 $4.62 16,014
2018-10-02 $5.39 $5.74 $5.34 $5.74 $4.61 24,018
2018-10-01 $5.29 $5.40 $5.22 $5.37 $4.31 19,563
2018-09-28 $5.40 $5.40 $5.20 $5.20 $4.17 27,226
2018-09-27 $5.37 $5.40 $5.35 $5.40 $4.33 4,559
2018-09-26 $5.35 $5.50 $5.35 $5.40 $4.33 14,799
2018-09-25 $5.25 $5.50 $5.25 $5.45 $4.37 15,257
2018-09-24 $5.70 $5.70 $5.30 $5.40 $4.33 16,635
2018-09-21 $5.45 $5.90 $5.45 $5.55 $4.45 39,868
2018-09-20 $5.25 $5.45 $5.25 $5.43 $4.36 31,213
2018-09-19 $5.35 $5.40 $5.30 $5.33 $4.28 16,694
2018-09-18 $5.40 $5.40 $5.30 $5.30 $4.25 12,189
2018-09-17 $5.30 $5.40 $5.30 $5.30 $4.25 6,752
2018-09-14 $5.40 $5.45 $5.35 $5.35 $4.29 4,369
2018-09-13 $5.40 $5.40 $5.30 $5.40 $4.33 2,693
2018-09-12 $5.40 $5.40 $5.30 $5.40 $4.33 14,078
2018-09-11 $5.35 $5.40 $5.35 $5.40 $4.33 21,952
2018-09-10 $5.10 $5.40 $5.10 $5.35 $4.29 39,220
2018-09-07 $5.15 $5.20 $5.10 $5.13 $4.12 5,465
2018-09-06 $5.20 $5.23 $5.15 $5.20 $4.17 22,879
2018-09-05 $5.28 $5.30 $5.10 $5.20 $4.17 29,185
2018-09-04 $5.20 $5.28 $5.20 $5.25 $4.21 4,895
2018-08-31 $5.20 $5.28 $5.20 $5.25 $4.21 9,347
2018-08-30 $5.20 $5.20 $5.10 $5.17 $4.15 2,314
2018-08-29 $5.20 $5.20 $5.10 $5.10 $4.09 2,937
2018-08-28 $5.10 $5.21 $5.05 $5.05 $4.05 4,070
2018-08-27 $5.25 $5.25 $5.05 $5.05 $4.05 12,875
2018-08-24 $5.15 $5.35 $5.07 $5.10 $4.09 11,017
2018-08-23 $5.10 $5.10 $5.05 $5.10 $4.09 8,648
2018-08-22 $5.05 $5.10 $5.00 $5.08 $4.08 9,777
2018-08-21 $5.15 $5.15 $5.05 $5.10 $4.09 6,785
2018-08-20 $5.10 $5.25 $5.05 $5.15 $4.13 6,015
2018-08-17 $5.25 $5.25 $5.15 $5.15 $4.13 7,059
2018-08-16 $5.35 $5.40 $5.25 $5.25 $4.21 6,218
2018-08-15 $5.35 $5.35 $5.30 $5.35 $4.29 27,318
2018-08-14 $5.15 $5.35 $5.15 $5.35 $4.29 75,837
2018-08-13 $5.05 $5.15 $4.81 $5.15 $4.13 23,887
2018-08-10 $5.05 $5.05 $5.05 $5.05 $4.05 670
2018-08-09 $5.05 $5.10 $5.05 $5.05 $4.05 3,875
2018-08-08 $5.05 $5.09 $5.05 $5.05 $4.05 4,493
2018-08-07 $5.15 $5.20 $5.04 $5.05 $4.05 3,449
2018-08-06 $5.10 $5.20 $5.05 $5.10 $4.09 8,590
2018-08-03 $5.20 $5.20 $5.10 $5.10 $4.09 4,993
2018-08-02 $5.25 $5.25 $5.10 $5.15 $4.13 6,894
2018-08-01 $5.23 $5.23 $5.23 $5.23 $4.20 615
2018-07-31 $5.20 $5.25 $5.15 $5.15 $4.13 13,892
2018-07-30 $5.30 $5.30 $5.20 $5.20 $4.17 7,964
2018-07-27 $5.28 $5.35 $5.20 $5.30 $4.25 4,607
2018-07-26 $5.25 $5.35 $5.25 $5.35 $4.29 4,092
2018-07-25 $5.25 $5.35 $5.25 $5.35 $4.29 5,606
2018-07-24 $5.20 $5.35 $5.20 $5.25 $4.21 1,275
2018-07-23 $5.20 $5.30 $5.20 $5.20 $4.17 2,179
2018-07-20 $5.35 $5.35 $5.20 $5.25 $4.21 10,568
2018-07-19 $5.35 $5.35 $5.25 $5.30 $4.25 13,555
2018-07-18 $5.30 $5.35 $5.25 $5.35 $4.29 5,405
2018-07-17 $5.35 $5.35 $5.35 $5.35 $4.29 335
2018-07-16 $5.30 $5.35 $5.30 $5.35 $4.29 7,753
2018-07-13 $5.15 $5.24 $5.15 $5.24 $4.21 5,329
2018-07-12 $5.23 $5.25 $5.10 $5.25 $4.21 16,281
2018-07-11 $5.25 $5.26 $5.21 $5.25 $4.21 2,127
2018-07-10 $5.40 $5.41 $5.21 $5.30 $4.25 10,876
2018-07-09 $5.30 $5.43 $5.30 $5.40 $4.33 11,038
2018-07-06 $5.30 $5.45 $5.25 $5.35 $4.29 3,195
2018-07-05 $5.35 $5.36 $5.20 $5.20 $4.17 5,670
2018-07-03 $5.30 $5.35 $5.30 $5.35 $4.29 1,051
2018-07-02 $5.20 $5.50 $5.20 $5.35 $4.29 15,383
2018-06-29 $5.19 $5.20 $5.15 $5.20 $4.17 4,218
2018-06-28 $5.23 $5.23 $5.15 $5.15 $4.13 7,146
2018-06-27 $5.15 $5.20 $5.10 $5.20 $4.17 3,028
2018-06-26 $5.25 $5.25 $4.95 $5.20 $4.17 29,038
2018-06-25 $5.30 $5.35 $5.30 $5.30 $4.25 3,966
2018-06-22 $5.38 $5.40 $5.30 $5.40 $4.33 5,846
2018-06-21 $5.41 $5.41 $5.36 $5.40 $4.33 4,637
2018-06-20 $5.40 $5.45 $5.40 $5.45 $4.37 4,573
2018-06-19 $5.35 $5.45 $5.35 $5.40 $4.33 12,126
2018-06-18 $5.30 $5.45 $5.30 $5.45 $4.37 6,065
2018-06-15 $5.30 $5.45 $5.30 $5.45 $4.37 8,776
2018-06-14 $5.35 $5.35 $5.33 $5.33 $4.28 717
2018-06-13 $5.28 $5.33 $5.28 $5.31 $4.26 6,006
2018-06-12 $5.28 $5.35 $5.25 $5.35 $4.29 9,932
2018-06-11 $5.30 $5.35 $5.30 $5.30 $4.25 9,848
2018-06-08 $5.31 $5.35 $5.25 $5.25 $4.21 5,075
2018-06-07 $5.30 $5.40 $5.30 $5.40 $4.33 7,957
2018-06-06 $5.30 $5.40 $5.30 $5.35 $4.29 8,885
2018-06-05 $5.20 $5.35 $5.20 $5.25 $4.21 12,220
2018-06-04 $5.32 $5.32 $5.25 $5.25 $4.21 5,114
2018-06-01 $5.40 $5.40 $5.25 $5.35 $4.29 8,237
2018-05-31 $5.35 $5.40 $5.35 $5.35 $4.29 4,406
2018-05-30 $5.50 $5.50 $5.30 $5.30 $4.25 40,996
2018-05-29 $5.50 $5.50 $5.41 $5.50 $4.41 9,310
2018-05-25 $5.40 $5.43 $5.40 $5.43 $4.36 8,063
2018-05-24 $5.30 $5.40 $5.30 $5.40 $4.33 884
2018-05-23 $5.40 $5.40 $5.40 $5.40 $4.33 25,236
2018-05-22 $5.35 $5.40 $5.30 $5.40 $4.33 15,559
2018-05-21 $5.30 $5.32 $5.30 $5.32 $4.27 402
2018-05-18 $5.35 $5.38 $5.35 $5.38 $4.32 6,766
2018-05-17 $5.20 $5.40 $5.20 $5.35 $4.29 6,079
2018-05-16 $5.30 $5.40 $5.30 $5.30 $4.25 12,663
2018-05-15 $5.40 $5.40 $5.00 $5.25 $4.21 65,760
2018-05-14 $5.40 $5.40 $5.35 $5.40 $4.33 4,860
2018-05-11 $5.40 $5.40 $5.40 $5.40 $4.33 160
2018-05-10 $5.41 $5.45 $5.40 $5.40 $4.33 4,917
2018-05-09 $5.40 $5.50 $5.35 $5.50 $4.41 6,268
2018-05-08 $5.40 $5.45 $5.35 $5.35 $4.29 8,850
2018-05-07 $5.35 $5.46 $5.35 $5.35 $4.29 9,421
2018-05-04 $5.35 $5.45 $5.35 $5.45 $4.37 14,048
2018-05-03 $5.35 $5.36 $5.20 $5.30 $4.25 17,701
2018-05-02 $5.35 $5.35 $5.30 $5.30 $4.25 6,937
2018-05-01 $5.20 $5.40 $5.20 $5.35 $4.29 9,494
2018-04-30 $5.40 $5.40 $5.25 $5.35 $4.29 11,580
2018-04-27 $5.35 $5.35 $5.25 $5.35 $4.29 4,971
2018-04-26 $5.29 $5.40 $5.25 $5.25 $4.21 2,299
2018-04-25 $5.25 $5.38 $5.25 $5.35 $4.29 6,152
2018-04-24 $5.30 $5.35 $5.30 $5.35 $4.29 1,178
2018-04-23 $5.30 $5.30 $5.30 $5.30 $4.25 362
2018-04-20 $5.30 $5.33 $5.30 $5.30 $4.25 1,577
2018-04-19 $5.31 $5.35 $5.31 $5.35 $4.29 990
2018-04-18 $5.33 $5.36 $5.25 $5.25 $4.21 5,996
2018-04-17 $5.30 $5.30 $5.25 $5.30 $4.25 2,450
2018-04-16 $5.25 $5.33 $5.25 $5.30 $4.25 9,442
2018-04-13 $5.30 $5.35 $5.30 $5.35 $4.29 5,880
2018-04-12 $5.40 $5.40 $5.40 $5.40 $4.33 531
2018-04-11 $5.35 $5.38 $5.30 $5.38 $4.32 1,644
2018-04-10 $5.34 $5.40 $5.34 $5.38 $4.32 15,223
2018-04-09 $5.30 $5.35 $5.29 $5.35 $4.29 4,224
2018-04-06 $5.35 $5.35 $5.30 $5.30 $4.25 1,219
2018-04-05 $5.30 $5.35 $5.25 $5.30 $4.25 10,216
2018-04-04 $5.33 $5.40 $5.33 $5.35 $4.29 25,129
2018-04-03 $5.30 $5.45 $5.30 $5.35 $4.29 10,110
2018-04-02 $5.25 $5.35 $5.20 $5.25 $4.21 8,484
2018-03-29 $5.31 $5.35 $5.15 $5.15 $4.13 4,694
2018-03-28 $5.25 $5.40 $5.20 $5.40 $4.33 45,163
2018-03-27 $5.25 $5.45 $5.25 $5.30 $4.25 76,548
2018-03-26 $5.25 $5.40 $5.25 $5.30 $4.25 2,512
2018-03-23 $5.25 $5.35 $5.25 $5.35 $4.29 3,657
2018-03-22 $5.25 $5.30 $5.25 $5.30 $4.25 1,052
2018-03-21 $5.35 $5.35 $5.30 $5.30 $4.25 5,096
2018-03-20 $5.45 $5.45 $5.35 $5.40 $4.33 5,843
2018-03-19 $5.20 $5.40 $5.20 $5.40 $4.33 9,867
2018-03-16 $5.30 $5.40 $5.25 $5.40 $4.33 4,699
2018-03-15 $5.25 $5.30 $5.15 $5.25 $4.21 69,722
2018-03-14 $5.20 $5.30 $5.20 $5.20 $4.17 13,580
2018-03-13 $5.10 $5.25 $5.10 $5.25 $4.21 7,350
2018-03-12 $5.10 $5.24 $5.10 $5.24 $4.21 8,722
2018-03-09 $5.20 $5.25 $5.20 $5.25 $4.21 7,819
2018-03-08 $5.25 $5.25 $5.05 $5.20 $4.17 19,190
2018-03-07 $5.10 $5.20 $5.00 $5.15 $4.13 10,193
2018-03-06 $5.15 $5.25 $5.15 $5.15 $4.13 4,155
2018-03-05 $5.15 $5.21 $5.10 $5.20 $4.17 2,673
2018-03-02 $5.15 $5.25 $5.10 $5.25 $4.21 11,223
2018-03-01 $4.95 $5.25 $4.90 $5.25 $4.21 112,365
2018-02-28 $5.00 $5.08 $4.80 $5.05 $4.05 14,039
2018-02-27 $4.75 $5.00 $4.70 $5.00 $4.01 19,610
2018-02-26 $4.65 $4.70 $4.55 $4.70 $3.77 9,278
2018-02-23 $4.60 $4.65 $4.60 $4.65 $3.73 3,922
2018-02-22 $4.60 $4.65 $4.60 $4.60 $3.69 1,927
2018-02-21 $4.55 $4.55 $4.50 $4.50 $3.61 4,739
2018-02-20 $4.60 $4.60 $4.55 $4.55 $3.65 3,002
2018-02-16 $4.55 $4.60 $4.55 $4.56 $3.66 14,495
2018-02-15 $4.60 $4.60 $4.50 $4.58 $3.68 3,058
2018-02-14 $4.60 $4.60 $4.60 $4.60 $3.69 71
2018-02-13 $4.45 $4.60 $4.45 $4.60 $3.69 19,433
2018-02-12 $4.60 $4.60 $4.45 $4.45 $3.57 14,203
2018-02-09 $4.78 $4.80 $4.60 $4.63 $3.72 7,667
2018-02-08 $4.60 $4.80 $4.60 $4.75 $3.81 14,244
2018-02-07 $4.60 $4.69 $4.60 $4.63 $3.72 2,844
2018-02-06 $4.50 $4.50 $4.38 $4.40 $3.53 6,011
2018-02-05 $4.40 $4.45 $4.35 $4.40 $3.53 3,431
2018-02-02 $4.55 $4.55 $4.50 $4.50 $3.61 3,689
2018-02-01 $4.45 $4.63 $4.45 $4.60 $3.69 3,590
2018-01-31 $4.49 $4.50 $4.40 $4.40 $3.53 5,879
2018-01-30 $4.50 $4.55 $4.50 $4.50 $3.61 7,955
2018-01-29 $4.50 $4.55 $4.50 $4.55 $3.65 19,627
2018-01-26 $4.50 $4.50 $4.40 $4.50 $3.61 37,122
2018-01-25 $4.50 $4.61 $4.50 $4.58 $3.68 6,077
2018-01-24 $4.70 $4.70 $4.50 $4.50 $3.61 12,070
2018-01-23 $4.54 $4.60 $4.50 $4.60 $3.69 8,070
2018-01-22 $4.55 $4.55 $4.50 $4.50 $3.61 25,738
2018-01-19 $4.50 $4.58 $4.50 $4.58 $3.68 3,097
2018-01-18 $4.50 $4.54 $4.50 $4.50 $3.61 8,742
2018-01-17 $4.55 $4.58 $4.50 $4.50 $3.61 5,150
2018-01-16 $4.60 $4.65 $4.50 $4.60 $3.69 66,139
2018-01-12 $4.51 $4.70 $4.50 $4.65 $3.73 54,561
2018-01-11 $4.55 $4.55 $4.30 $4.50 $3.61 60,466
2018-01-10 $4.55 $4.85 $4.43 $4.55 $3.48 31,824
2018-01-09 $4.85 $4.90 $4.40 $4.54 $3.47 37,648
2018-01-08 $4.95 $4.95 $4.90 $4.93 $3.77 10,485
2018-01-05 $5.00 $5.04 $4.95 $5.04 $3.85 13,206
2018-01-04 $5.13 $5.15 $4.25 $4.95 $3.78 19,781
2018-01-03 $5.10 $5.15 $5.00 $5.15 $3.94 31,900
2018-01-02 $5.25 $5.40 $5.00 $5.00 $3.82 18,595
2017-12-29 $5.40 $5.40 $5.05 $5.25 $4.01 35,587
2017-12-28 $5.25 $5.30 $5.25 $5.25 $4.01 13,516
2017-12-27 $5.34 $5.35 $5.25 $5.25 $4.01 26,104
2017-12-26 $5.40 $5.40 $5.27 $5.30 $4.05 3,815
2017-12-22 $5.45 $5.45 $5.30 $5.40 $4.13 7,985
2017-12-21 $5.50 $5.55 $5.35 $5.35 $4.09 6,052
2017-12-20 $5.45 $5.54 $5.45 $5.54 $4.23 5,056
2017-12-19 $5.45 $5.60 $5.30 $5.30 $4.05 11,802
2017-12-18 $5.25 $5.60 $5.25 $5.35 $4.09 17,346
2017-12-15 $5.35 $5.45 $5.13 $5.20 $3.97 30,334
2017-12-14 $5.20 $5.51 $5.20 $5.25 $4.01 7,544
2017-12-13 $5.05 $5.20 $5.05 $5.20 $3.97 13,395
2017-12-12 $5.05 $5.10 $4.95 $5.05 $3.86 20,781
2017-12-11 $5.00 $5.07 $5.00 $5.04 $3.85 4,573
2017-12-08 $5.00 $5.05 $5.00 $5.03 $3.85 10,942
2017-12-07 $4.90 $5.10 $4.90 $5.00 $3.82 60,645
2017-12-06 $4.95 $5.15 $4.86 $4.90 $3.75 74,332
2017-12-05 $5.10 $5.20 $4.85 $4.90 $3.75 28,591
2017-12-04 $4.80 $5.50 $4.70 $5.25 $4.01 62,751
2017-12-01 $5.05 $5.25 $4.80 $5.05 $3.86 28,873
2017-11-30 $5.20 $5.20 $5.10 $5.10 $3.90 1,240
2017-11-29 $5.20 $5.28 $5.20 $5.20 $3.97 4,950
2017-11-28 $5.10 $5.45 $5.00 $5.15 $3.94 24,406
2017-11-27 $5.00 $5.25 $4.98 $5.20 $3.97 63,058
2017-11-24 $5.05 $5.13 $4.87 $5.05 $3.86 12,956
2017-11-22 $5.10 $5.20 $5.05 $5.10 $3.90 5,882
2017-11-21 $5.30 $5.55 $4.98 $5.20 $3.97 35,665
2017-11-20 $4.90 $5.35 $4.85 $5.25 $4.01 26,459
2017-11-17 $5.10 $5.20 $4.88 $5.20 $3.97 28,523
2017-11-16 $5.05 $5.20 $5.05 $5.15 $3.94 6,366
2017-11-15 $5.37 $5.37 $5.05 $5.10 $3.90 16,960
2017-11-14 $5.45 $5.50 $5.30 $5.30 $4.05 44,032
2017-11-13 $5.45 $5.50 $5.45 $5.45 $4.17 10,806
2017-11-10 $5.50 $5.55 $5.45 $5.45 $4.17 8,734
2017-11-09 $5.50 $5.50 $5.45 $5.45 $4.17 9,757
2017-11-08 $5.50 $5.50 $5.45 $5.50 $4.20 3,963
2017-11-07 $5.50 $5.55 $5.50 $5.55 $4.24 4,676
2017-11-06 $5.58 $5.58 $5.45 $5.50 $4.20 100,587
2017-11-03 $5.60 $5.60 $5.55 $5.56 $4.25 22,384
2017-11-02 $5.45 $5.58 $5.45 $5.58 $4.27 5,686
2017-11-01 $5.40 $5.40 $5.29 $5.40 $4.13 43,595
2017-10-31 $5.45 $5.53 $5.45 $5.50 $4.20 2,833
2017-10-30 $5.40 $5.50 $5.40 $5.47 $4.18 6,073
2017-10-27 $5.43 $5.55 $5.43 $5.55 $4.24 2,685
2017-10-26 $5.50 $5.50 $5.48 $5.50 $4.20 1,224
2017-10-25 $5.45 $5.55 $5.31 $5.45 $4.17 6,716
2017-10-24 $5.31 $5.31 $5.25 $5.25 $4.01 430
2017-10-23 $5.35 $5.35 $5.25 $5.30 $4.05 6,402
2017-10-20 $5.45 $5.45 $5.45 $5.45 $4.16 1,279
2017-10-19 $5.30 $5.30 $5.25 $5.27 $4.03 5,324
2017-10-18 $5.25 $5.33 $5.25 $5.28 $4.03 5,762
2017-10-17 $5.40 $5.40 $5.25 $5.27 $4.03 10,181
2017-10-16 $5.31 $5.55 $5.25 $5.25 $4.01 12,387
2017-10-13 $5.30 $5.35 $5.25 $5.33 $4.07 3,024
2017-10-12 $5.45 $5.49 $5.25 $5.25 $4.01 14,936
2017-10-11 $5.25 $5.35 $5.25 $5.25 $4.01 8,157
2017-10-10 $5.35 $5.35 $5.25 $5.25 $4.01 3,954
2017-10-09 $5.20 $5.35 $5.15 $5.25 $4.01 25,902
2017-10-06 $5.35 $5.45 $5.25 $5.35 $4.09 12,948
2017-10-05 $5.40 $5.40 $5.30 $5.30 $4.05 2,276
2017-10-04 $5.25 $5.34 $5.25 $5.25 $4.01 6,292
2017-10-03 $5.25 $5.39 $5.25 $5.28 $4.03 22,833
2017-10-02 $5.10 $5.25 $5.10 $5.11 $3.90 16,617
2017-09-29 $5.15 $5.20 $5.10 $5.10 $3.90 4,883
2017-09-28 $5.49 $5.49 $5.10 $5.18 $3.96 18,690
2017-09-27 $5.45 $5.54 $5.25 $5.36 $4.10 19,891
2017-09-26 $5.50 $5.50 $5.46 $5.46 $4.17 714
2017-09-25 $5.40 $5.55 $5.40 $5.45 $4.17 2,993
2017-09-22 $5.32 $5.35 $5.26 $5.35 $4.09 4,938
2017-09-21 $5.45 $5.45 $5.25 $5.29 $4.04 2,985
2017-09-20 $5.45 $5.45 $5.45 $5.45 $4.17 610
2017-09-19 $5.40 $5.50 $5.40 $5.40 $4.13 4,682
2017-09-18 $5.40 $5.50 $5.40 $5.45 $4.17 7,460
2017-09-15 $5.50 $5.55 $5.43 $5.45 $4.17 18,955
2017-09-14 $5.60 $5.70 $5.50 $5.50 $4.20 4,695
2017-09-13 $5.60 $5.75 $5.53 $5.55 $4.24 20,555
2017-09-12 $5.70 $5.71 $5.57 $5.60 $4.28 31,298
2017-09-11 $5.70 $5.80 $5.70 $5.70 $4.36 8,002
2017-09-08 $5.55 $5.80 $5.55 $5.75 $4.40 9,697
2017-09-07 $5.70 $5.75 $5.45 $5.65 $4.32 8,584
2017-09-06 $5.55 $5.80 $5.55 $5.70 $4.36 13,915
2017-09-05 $5.75 $5.80 $5.55 $5.60 $4.28 24,020
2017-09-01 $5.80 $5.84 $5.55 $5.55 $4.24 12,732
2017-08-31 $6.00 $6.10 $5.90 $5.90 $4.51 16,521
2017-08-30 $5.95 $6.00 $5.95 $6.00 $4.59 2,637
2017-08-29 $5.95 $6.10 $5.85 $5.90 $4.51 10,914
2017-08-28 $6.10 $6.20 $5.75 $5.95 $4.55 26,633
2017-08-25 $6.25 $6.30 $5.80 $6.03 $4.61 41,932
2017-08-24 $6.24 $6.25 $6.20 $6.25 $4.78 7,095
2017-08-23 $6.30 $6.30 $6.30 $6.30 $4.82 529
2017-08-22 $6.35 $6.35 $6.20 $6.20 $4.74 30,397
2017-08-21 $6.30 $6.35 $6.25 $6.25 $4.78 10,125
2017-08-18 $6.25 $6.30 $6.25 $6.30 $4.82 33,678
2017-08-17 $6.20 $6.25 $6.10 $6.25 $4.78 5,320
2017-08-16 $6.25 $6.30 $6.10 $6.20 $4.74 17,504
2017-08-15 $6.31 $6.35 $6.10 $6.10 $4.66 11,208
2017-08-14 $6.35 $6.35 $6.25 $6.35 $4.85 6,704
2017-08-11 $6.15 $6.30 $5.83 $6.10 $4.66 8,181
2017-08-10 $6.20 $6.20 $6.20 $6.20 $4.74 1,369
2017-08-09 $6.20 $6.20 $6.05 $6.15 $4.70 6,717
2017-08-08 $6.25 $6.25 $6.09 $6.25 $4.78 5,829
2017-08-07 $6.25 $6.30 $6.20 $6.30 $4.82 11,419
2017-08-04 $6.25 $6.30 $6.10 $6.30 $4.82 5,677
2017-08-03 $6.30 $6.30 $6.25 $6.30 $4.82 1,257
2017-08-02 $6.25 $6.31 $6.25 $6.30 $4.82 3,161
2017-08-01 $6.45 $6.45 $6.30 $6.35 $4.85 2,379
2017-07-31 $6.30 $6.40 $6.25 $6.40 $4.89 8,380
2017-07-28 $6.40 $6.45 $6.25 $6.40 $4.89 8,597
2017-07-27 $6.45 $6.45 $6.25 $6.40 $4.89 5,056
2017-07-26 $6.35 $6.38 $6.25 $6.35 $4.85 3,109
2017-07-25 $6.30 $6.45 $6.30 $6.35 $4.85 13,227
2017-07-24 $6.30 $6.35 $6.30 $6.35 $4.85 13,688
2017-07-21 $6.50 $6.50 $6.30 $6.30 $4.82 8,541
2017-07-20 $6.45 $6.55 $6.40 $6.45 $4.93 7,842
2017-07-19 $6.45 $6.45 $6.26 $6.45 $4.93 5,826
2017-07-18 $6.45 $6.45 $6.40 $6.45 $4.93 9,859
2017-07-17 $6.45 $6.45 $6.30 $6.40 $4.89 5,601
2017-07-14 $6.30 $6.51 $6.30 $6.40 $4.89 8,563
2017-07-13 $6.46 $6.50 $6.30 $6.40 $4.89 5,366
2017-07-12 $6.48 $6.48 $6.40 $6.42 $4.91 2,727
2017-07-11 $6.30 $6.55 $6.30 $6.30 $4.82 12,290
2017-07-10 $6.26 $6.40 $6.25 $6.40 $4.89 29,230
2017-07-07 $6.20 $6.30 $6.15 $6.30 $4.82 10,465
2017-07-06 $6.25 $6.25 $6.20 $6.25 $4.78 956
2017-07-05 $6.20 $6.25 $5.91 $6.25 $4.78 32,526
2017-07-03 $6.30 $6.30 $6.05 $6.28 $4.80 5,417
2017-06-30 $6.40 $6.40 $6.06 $6.38 $4.87 13,640
2017-06-29 $6.30 $6.55 $6.30 $6.40 $4.89 46,223
2017-06-28 $6.30 $6.35 $6.30 $6.30 $4.82 8,159
2017-06-27 $6.35 $6.35 $6.25 $6.35 $4.85 1,207
2017-06-26 $6.25 $6.30 $6.23 $6.30 $4.82 1,902
2017-06-23 $6.25 $6.35 $6.25 $6.35 $4.85 5,269
2017-06-22 $6.45 $6.45 $6.35 $6.36 $4.86 1,442
2017-06-21 $6.45 $6.45 $6.14 $6.35 $4.85 10,387
2017-06-20 $6.40 $6.40 $6.20 $6.35 $4.85 7,611
2017-06-19 $6.40 $6.40 $6.20 $6.25 $4.78 7,794
2017-06-16 $6.35 $6.40 $6.30 $6.40 $4.89 2,293
2017-06-15 $6.30 $6.40 $6.20 $6.40 $4.89 6,058
2017-06-14 $6.20 $6.33 $6.20 $6.25 $4.78 8,331
2017-06-13 $6.35 $6.45 $6.25 $6.25 $4.78 38,748
2017-06-12 $6.30 $6.35 $6.25 $6.35 $4.85 14,477
2017-06-09 $6.25 $6.35 $6.20 $6.28 $4.80 7,053
2017-06-08 $6.35 $6.35 $6.20 $6.35 $4.85 4,975
2017-06-07 $6.20 $6.35 $6.20 $6.35 $4.85 2,946
2017-06-06 $6.35 $6.35 $6.25 $6.30 $4.82 2,310
2017-06-05 $6.30 $6.35 $6.25 $6.30 $4.82 9,905
2017-06-02 $6.35 $6.35 $6.25 $6.35 $4.85 2,335
2017-06-01 $6.35 $6.35 $6.25 $6.25 $4.78 5,778
2017-05-31 $6.35 $6.35 $6.33 $6.35 $4.85 6,032
2017-05-30 $6.20 $6.35 $6.20 $6.35 $4.85 13,145
2017-05-26 $6.35 $6.35 $6.30 $6.35 $4.85 44,399
2017-05-25 $6.20 $6.35 $6.20 $6.30 $4.82 35,712
2017-05-24 $6.25 $6.35 $6.25 $6.35 $4.85 14,781
2017-05-23 $6.20 $6.35 $6.20 $6.30 $4.82 49,337
2017-05-22 $6.25 $6.31 $6.15 $6.28 $4.80 27,793
2017-05-19 $6.40 $6.40 $6.26 $6.40 $4.89 21,361
2017-05-18 $6.45 $6.55 $6.35 $6.55 $5.01 13,967
2017-05-17 $6.40 $6.57 $6.40 $6.45 $4.93 9,534
2017-05-16 $6.45 $6.50 $6.35 $6.45 $4.93 17,476
2017-05-15 $6.85 $6.85 $6.45 $6.50 $4.97 19,086
2017-05-12 $6.80 $6.85 $6.80 $6.85 $5.24 1,322
2017-05-11 $6.85 $6.85 $6.85 $6.85 $5.24 256
2017-05-10 $6.90 $6.91 $6.80 $6.90 $5.27 9,477
2017-05-09 $6.93 $6.93 $6.85 $6.90 $5.27 4,382
2017-05-08 $6.85 $6.90 $6.83 $6.89 $5.27 16,047
2017-05-05 $6.65 $6.90 $6.55 $6.90 $5.27 5,703
2017-05-04 $6.60 $6.61 $6.58 $6.60 $5.05 2,087
2017-05-03 $6.70 $6.70 $6.60 $6.60 $5.05 1,544
2017-05-02 $6.45 $6.70 $6.45 $6.50 $4.97 19,062
2017-05-01 $7.05 $7.05 $6.50 $6.55 $5.01 34,271
2017-04-28 $7.05 $7.05 $6.97 $7.00 $5.35 9,545
2017-04-27 $7.05 $7.05 $7.00 $7.00 $5.35 3,229
2017-04-26 $7.10 $7.10 $7.05 $7.05 $5.39 7,404
2017-04-25 $6.95 $7.05 $6.90 $7.00 $5.35 11,207
2017-04-24 $6.75 $6.85 $6.60 $6.80 $5.20 14,854
2017-04-21 $6.90 $6.90 $6.90 $6.90 $5.27 198
2017-04-20 $6.70 $6.93 $6.70 $6.90 $5.27 4,330
2017-04-19 $6.75 $6.80 $6.75 $6.80 $5.20 8,543
2017-04-18 $6.80 $6.95 $6.72 $6.85 $5.24 4,722
2017-04-17 $6.65 $6.80 $6.63 $6.80 $5.20 35,268
2017-04-13 $6.65 $6.85 $6.58 $6.80 $5.20 38,035
2017-04-12 $6.53 $6.65 $6.40 $6.60 $5.05 16,409
2017-04-11 $6.65 $6.65 $6.40 $6.45 $4.93 11,845
2017-04-10 $6.83 $6.85 $6.30 $6.55 $5.01 13,068
2017-04-07 $6.75 $6.85 $6.65 $6.85 $5.24 2,808
2017-04-06 $6.85 $7.00 $6.85 $6.90 $5.27 1,598
2017-04-05 $6.90 $6.90 $6.80 $6.85 $5.24 5,970
2017-04-04 $6.85 $6.85 $6.80 $6.80 $5.20 17,364
2017-04-03 $6.85 $6.95 $6.82 $6.85 $5.24 13,306
2017-03-31 $7.00 $7.00 $6.80 $6.80 $5.20 58,494
2017-03-30 $6.90 $7.10 $6.90 $7.00 $5.35 7,719
2017-03-29 $7.10 $7.20 $6.90 $6.90 $5.27 30,096
2017-03-28 $7.00 $7.20 $6.91 $7.00 $5.35 25,454
2017-03-27 $6.90 $7.00 $6.88 $7.00 $5.35 4,407
2017-03-24 $7.00 $7.08 $7.00 $7.00 $5.35 2,032
2017-03-23 $7.05 $7.05 $7.00 $7.00 $5.35 1,492
2017-03-22 $7.01 $7.05 $6.90 $7.05 $5.39 6,101
2017-03-21 $7.20 $7.20 $7.10 $7.10 $5.43 5,493
2017-03-20 $7.10 $7.25 $7.10 $7.20 $5.50 5,548
2017-03-17 $6.97 $7.45 $6.91 $7.30 $5.58 25,357
2017-03-16 $7.10 $7.15 $6.85 $6.95 $5.31 35,533
2017-03-15 $6.55 $7.10 $6.53 $7.05 $5.39 48,264
2017-03-14 $6.55 $6.60 $6.45 $6.55 $5.01 5,048
2017-03-13 $6.75 $6.75 $6.40 $6.60 $5.05 15,228
2017-03-10 $6.49 $6.95 $6.49 $6.75 $5.16 32,220
2017-03-09 $6.60 $6.65 $6.55 $6.55 $5.01 4,682
2017-03-08 $6.50 $6.55 $6.35 $6.55 $5.01 15,880
2017-03-07 $6.70 $6.70 $6.35 $6.50 $4.97 22,133
2017-03-06 $6.80 $6.80 $6.60 $6.70 $5.12 10,530
2017-03-03 $6.80 $6.95 $6.80 $6.95 $5.31 1,637
2017-03-02 $6.85 $6.95 $6.85 $6.90 $5.27 7,041
2017-03-01 $6.80 $7.00 $6.75 $6.80 $5.20 10,953
2017-02-28 $7.10 $7.10 $6.75 $6.85 $5.24 14,915
2017-02-27 $6.94 $7.05 $6.90 $7.05 $5.39 3,267
2017-02-24 $6.85 $7.05 $6.85 $6.90 $5.27 16,089
2017-02-23 $6.85 $6.90 $6.80 $6.88 $5.26 10,585
2017-02-22 $6.90 $6.95 $6.80 $6.94 $5.31 12,125
2017-02-21 $7.10 $7.10 $6.90 $7.05 $5.39 8,904
2017-02-17 $7.01 $7.08 $7.00 $7.05 $5.39 1,551
2017-02-16 $7.00 $7.05 $6.95 $6.95 $5.31 4,082
2017-02-15 $7.15 $7.15 $6.95 $6.95 $5.31 8,129
2017-02-14 $6.91 $7.10 $6.91 $7.05 $5.39 9,854
2017-02-13 $7.05 $7.10 $6.80 $6.95 $5.31 11,099
2017-02-10 $6.91 $7.05 $6.91 $7.05 $5.39 9,689
2017-02-09 $7.05 $7.10 $6.75 $7.00 $5.35 14,918
2017-02-08 $7.20 $7.20 $6.95 $7.05 $5.39 30,199
2017-02-07 $7.05 $7.15 $7.05 $7.10 $5.43 12,068
2017-02-06 $6.90 $7.15 $6.90 $7.11 $5.44 17,112
2017-02-03 $7.15 $7.23 $7.05 $7.15 $5.47 20,949
2017-02-02 $7.20 $7.20 $6.75 $7.20 $5.50 4,200
2017-02-01 $7.00 $7.20 $7.00 $7.20 $5.50 13,649
2017-01-31 $7.00 $7.18 $7.00 $7.05 $5.39 5,991
2017-01-30 $7.20 $7.20 $7.00 $7.05 $5.39 4,525
2017-01-27 $7.15 $7.15 $7.15 $7.15 $5.47 1,200
2017-01-26 $7.08 $7.11 $7.08 $7.11 $5.44 940
2017-01-25 $7.01 $7.15 $7.01 $7.10 $5.43 3,721
2017-01-24 $7.00 $7.10 $7.00 $7.05 $5.39 1,350
2017-01-23 $7.25 $7.30 $6.95 $7.05 $5.39 5,500
2017-01-20 $7.05 $7.30 $7.05 $7.15 $5.47 4,003
2017-01-19 $7.18 $7.25 $6.95 $7.08 $5.41 12,294
2017-01-18 $7.15 $7.62 $7.04 $7.20 $5.50 18,868
2017-01-17 $6.90 $7.25 $6.78 $6.89 $5.26 30,114
2017-01-13 $6.90 $7.00 $6.70 $6.95 $5.31 45,619
2017-01-12 $6.58 $7.40 $6.58 $6.93 $5.29 50,927
2017-01-11 $7.05 $7.25 $6.65 $6.90 $5.27 25,128
2017-01-10 $7.50 $7.80 $7.30 $7.35 $5.35 79,599
2017-01-09 $6.50 $7.50 $6.50 $7.35 $5.35 101,212
2017-01-06 $6.55 $6.60 $6.46 $6.60 $4.80 7,460
2017-01-05 $6.55 $6.60 $6.55 $6.55 $4.77 13,491
2017-01-04 $6.65 $6.70 $6.51 $6.55 $4.77 8,944
2017-01-03 $6.40 $6.70 $6.40 $6.60 $4.80 18,476
2016-12-30 $6.51 $6.63 $6.45 $6.50 $4.73 11,293
2016-12-29 $6.60 $6.65 $6.50 $6.55 $4.77 35,541
2016-12-28 $6.81 $6.90 $6.60 $6.65 $4.84 3,873
2016-12-27 $6.90 $7.00 $6.60 $6.74 $4.90 51,390
2016-12-23 $7.03 $7.10 $7.00 $7.10 $5.17 8,058
2016-12-22 $6.97 $6.98 $6.97 $6.98 $5.08 3,328
2016-12-21 $6.80 $7.10 $6.80 $6.95 $5.06 5,171
2016-12-20 $7.40 $7.40 $6.95 $6.95 $5.06 15,514
2016-12-19 $7.35 $7.35 $7.15 $7.25 $5.28 8,773
2016-12-16 $7.35 $7.35 $6.95 $7.20 $5.24 17,976
2016-12-15 $7.20 $7.34 $7.20 $7.25 $5.28 26,544
2016-12-14 $7.40 $7.40 $7.05 $7.06 $5.14 19,804
2016-12-13 $7.33 $7.40 $7.15 $7.40 $5.38 16,343
2016-12-12 $7.40 $7.40 $7.10 $7.19 $5.23 30,872
2016-12-09 $7.35 $7.36 $7.15 $7.25 $5.28 8,979
2016-12-08 $7.40 $7.45 $7.35 $7.35 $5.35 4,969
2016-12-07 $7.45 $7.45 $7.30 $7.36 $5.36 6,981
2016-12-06 $7.45 $7.45 $7.32 $7.35 $5.35 8,587
2016-12-05 $7.30 $7.50 $7.10 $7.30 $5.31 36,451
2016-12-02 $7.00 $7.20 $7.00 $7.03 $5.12 3,266
2016-12-01 $7.40 $7.50 $6.95 $7.15 $5.21 13,370
2016-11-30 $7.40 $7.40 $7.05 $7.20 $5.24 14,924
2016-11-29 $6.65 $7.20 $6.65 $7.20 $5.24 52,812
2016-11-28 $6.50 $6.85 $6.45 $6.75 $4.91 53,693
2016-11-25 $6.42 $6.50 $6.42 $6.50 $4.73 7,617
2016-11-23 $6.49 $6.50 $6.20 $6.42 $4.67 22,000
2016-11-22 $6.40 $6.50 $6.35 $6.40 $4.66 23,233
2016-11-21 $6.30 $6.35 $6.25 $6.35 $4.62 10,808
2016-11-18 $6.30 $6.40 $6.15 $6.20 $4.51 27,046
2016-11-17 $6.25 $6.30 $6.15 $6.30 $4.59 9,619
2016-11-16 $6.20 $6.30 $6.15 $6.20 $4.51 5,318
2016-11-15 $6.25 $6.33 $6.17 $6.33 $4.61 8,120
2016-11-14 $6.35 $6.35 $5.94 $6.25 $4.55 14,656
2016-11-11 $6.25 $6.25 $6.05 $6.14 $4.47 9,770
2016-11-10 $6.10 $6.35 $5.95 $6.20 $4.51 6,964
2016-11-09 $6.35 $6.40 $5.70 $6.15 $4.48 21,908
2016-11-08 $6.40 $6.40 $6.30 $6.30 $4.59 5,241
2016-11-07 $6.25 $6.45 $6.20 $6.35 $4.62 22,716
2016-11-04 $6.25 $6.30 $6.20 $6.20 $4.51 3,041
2016-11-03 $6.25 $6.30 $6.10 $6.15 $4.48 14,253
2016-11-02 $6.25 $6.25 $6.20 $6.23 $4.53 3,159
2016-11-01 $6.30 $6.30 $6.30 $6.30 $4.59 324
2016-10-31 $6.15 $6.40 $6.15 $6.25 $4.55 15,274
2016-10-28 $6.24 $6.30 $6.15 $6.16 $4.48 10,244
2016-10-27 $6.32 $6.32 $6.23 $6.23 $4.54 10,888
2016-10-26 $6.31 $6.36 $6.22 $6.32 $4.60 9,112
2016-10-25 $6.40 $6.40 $6.22 $6.32 $4.60 15,018
2016-10-24 $6.30 $6.39 $6.30 $6.39 $4.65 13,121
2016-10-21 $6.30 $6.37 $6.30 $6.33 $4.61 5,703
2016-10-20 $6.38 $6.39 $6.35 $6.36 $4.63 7,824
2016-10-19 $6.31 $6.40 $6.31 $6.36 $4.63 12,329
2016-10-18 $6.49 $6.49 $6.32 $6.38 $4.64 3,307
2016-10-17 $6.50 $6.50 $6.30 $6.31 $4.59 26,011
2016-10-14 $6.52 $6.64 $6.29 $6.39 $4.65 20,396
2016-10-13 $6.44 $6.65 $6.31 $6.31 $4.59 54,961
2016-10-12 $6.35 $6.48 $6.24 $6.33 $4.61 29,845
2016-10-11 $6.05 $6.33 $6.05 $6.27 $4.56 46,108
2016-10-10 $5.83 $6.29 $5.83 $6.05 $4.40 159,449
2016-10-07 $5.80 $5.85 $5.80 $5.84 $4.25 4,677
2016-10-06 $5.75 $5.89 $5.75 $5.82 $4.24 32,627
2016-10-05 $5.75 $5.75 $5.60 $5.75 $4.19 11,714
2016-10-04 $5.72 $5.83 $5.71 $5.72 $4.16 44,944
2016-10-03 $5.80 $5.80 $5.78 $5.79 $4.22 1,995
2016-09-30 $5.92 $5.92 $5.80 $5.86 $4.27 5,907
2016-09-29 $5.69 $5.94 $5.69 $5.85 $4.26 14,619
2016-09-28 $5.49 $5.83 $5.49 $5.71 $4.16 82,034
2016-09-27 $5.49 $5.49 $5.32 $5.43 $3.95 28,595
2016-09-26 $5.39 $5.50 $5.31 $5.37 $3.91 14,388
2016-09-23 $5.55 $5.55 $5.50 $5.50 $4.00 6,457
2016-09-22 $5.85 $5.85 $5.51 $5.56 $4.05 10,108
2016-09-21 $5.82 $5.82 $5.77 $5.77 $4.20 2,203
2016-09-20 $5.78 $5.78 $5.66 $5.72 $4.16 3,629
2016-09-19 $6.00 $6.00 $5.61 $5.76 $4.19 31,249
2016-09-16 $5.50 $5.85 $5.50 $5.85 $4.26 22,370
2016-09-15 $5.50 $5.60 $5.46 $5.52 $4.02 12,637
2016-09-14 $5.57 $5.57 $5.49 $5.54 $4.03 7,042
2016-09-13 $5.44 $5.51 $5.36 $5.41 $3.94 37,194
2016-09-12 $5.53 $5.62 $5.46 $5.50 $4.00 25,186
2016-09-09 $5.65 $5.65 $5.42 $5.50 $4.00 14,823
2016-09-08 $5.70 $5.70 $5.55 $5.63 $4.10 6,414
2016-09-07 $5.79 $5.79 $5.70 $5.70 $4.15 18,382
2016-09-06 $5.86 $5.88 $5.71 $5.82 $4.24 16,496
2016-09-02 $5.70 $5.79 $5.70 $5.79 $4.22 3,072
2016-09-01 $5.70 $5.74 $5.70 $5.70 $4.15 13,367
2016-08-31 $5.78 $5.79 $5.70 $5.70 $4.15 8,840
2016-08-30 $5.86 $5.86 $5.75 $5.76 $4.19 5,015
2016-08-29 $5.80 $5.83 $5.80 $5.83 $4.24 817
2016-08-26 $5.89 $5.89 $5.79 $5.79 $4.22 1,651
2016-08-25 $5.91 $5.91 $5.77 $5.77 $4.20 4,971
2016-08-24 $5.76 $5.85 $5.76 $5.85 $4.26 7,106
2016-08-23 $5.80 $5.85 $5.73 $5.85 $4.26 12,556
2016-08-22 $5.74 $5.83 $5.74 $5.77 $4.20 20,131
2016-08-19 $5.70 $5.79 $5.70 $5.76 $4.19 7,689
2016-08-18 $5.98 $5.98 $5.75 $5.77 $4.20 10,687
2016-08-17 $5.89 $6.15 $5.65 $5.90 $4.30 78,556
2016-08-16 $5.95 $5.95 $5.73 $5.83 $4.24 11,479
2016-08-15 $5.16 $5.92 $5.10 $5.85 $4.26 169,878
2016-08-12 $5.69 $5.69 $4.99 $5.25 $3.82 79,407
2016-08-11 $5.65 $5.75 $5.50 $5.68 $4.14 26,675
2016-08-10 $5.70 $5.70 $5.61 $5.68 $4.14 1,149
2016-08-09 $5.63 $5.70 $5.63 $5.70 $4.15 138
2016-08-08 $5.76 $5.78 $5.60 $5.61 $4.08 13,457
2016-08-05 $5.25 $5.79 $5.20 $5.69 $4.14 78,054
2016-08-04 $5.28 $5.36 $5.27 $5.36 $3.90 565
2016-08-03 $5.25 $5.28 $5.24 $5.27 $3.84 1,947
2016-08-02 $5.14 $5.32 $5.13 $5.32 $3.87 13,591
2016-08-01 $5.42 $5.42 $4.96 $5.19 $3.78 19,212
2016-07-29 $5.43 $5.43 $5.25 $5.30 $3.86 13,174
2016-07-28 $5.32 $5.45 $5.25 $5.41 $3.93 15,764
2016-07-27 $5.31 $5.42 $5.25 $5.31 $3.87 21,053
2016-07-26 $5.16 $5.26 $5.15 $5.25 $3.82 14,459
2016-07-25 $5.15 $5.24 $5.15 $5.20 $3.79 8,258
2016-07-22 $5.25 $5.25 $5.15 $5.19 $3.78 837
2016-07-21 $5.23 $5.23 $5.16 $5.18 $3.77 5,859
2016-07-20 $5.20 $5.25 $5.20 $5.20 $3.79 2,469
2016-07-19 $5.25 $5.25 $5.10 $5.20 $3.79 3,593
2016-07-18 $5.20 $5.25 $5.20 $5.25 $3.82 8,329
2016-07-15 $5.32 $5.32 $5.24 $5.25 $3.82 2,684
2016-07-14 $5.46 $5.46 $5.10 $5.22 $3.80 25,870
2016-07-13 $4.90 $5.38 $4.90 $5.10 $3.71 20,572
2016-07-12 $4.95 $5.00 $4.95 $4.96 $3.61 25,223
2016-07-11 $4.90 $4.93 $4.90 $4.91 $3.57 46,316
2016-07-08 $4.86 $4.90 $4.80 $4.89 $3.56 8,344
2016-07-07 $4.88 $4.88 $4.83 $4.86 $3.54 4,968
2016-07-06 $4.80 $4.89 $4.80 $4.82 $3.51 5,420
2016-07-05 $4.86 $4.89 $4.84 $4.86 $3.54 2,240
2016-07-01 $4.95 $4.95 $4.85 $4.85 $3.53 1,968
2016-06-30 $4.95 $4.95 $4.85 $4.89 $3.56 7,510
2016-06-29 $4.94 $4.94 $4.74 $4.87 $3.55 6,457
2016-06-28 $4.83 $4.84 $4.73 $4.76 $3.46 9,495
2016-06-27 $4.85 $4.85 $4.65 $4.65 $3.39 29,124
2016-06-24 $4.60 $4.89 $4.60 $4.75 $3.46 57,555
2016-06-23 $4.76 $4.92 $4.70 $4.77 $3.47 9,749
2016-06-22 $4.72 $4.75 $4.69 $4.70 $3.42 5,821
2016-06-21 $4.74 $4.74 $4.66 $4.70 $3.42 9,017
2016-06-20 $4.75 $4.75 $4.68 $4.75 $3.46 3,347
2016-06-17 $4.67 $4.76 $4.63 $4.63 $3.37 15,667
2016-06-16 $4.67 $4.67 $4.67 $4.67 $3.40 582
2016-06-15 $4.63 $4.67 $4.60 $4.67 $3.40 7,366
2016-06-14 $4.67 $4.67 $4.61 $4.65 $3.39 13,278
2016-06-13 $4.57 $4.67 $4.56 $4.66 $3.39 24,816
2016-06-10 $4.55 $4.57 $4.55 $4.57 $3.33 5,806
2016-06-09 $4.47 $4.55 $4.46 $4.55 $3.31 37,449
2016-06-08 $4.45 $4.45 $4.41 $4.45 $3.24 16,605
2016-06-07 $4.46 $4.50 $4.40 $4.45 $3.24 16,208
2016-06-06 $4.48 $4.48 $4.39 $4.44 $3.23 6,255
2016-06-03 $4.50 $4.50 $4.45 $4.48 $3.26 1,818
2016-06-02 $4.49 $4.50 $4.40 $4.48 $3.26 12,661
2016-06-01 $4.50 $4.52 $4.49 $4.50 $3.28 3,168
2016-05-31 $4.51 $4.51 $4.37 $4.44 $3.24 56,899
2016-05-27 $4.60 $4.67 $4.48 $4.54 $3.31 21,303
2016-05-26 $4.65 $4.65 $4.41 $4.55 $3.31 5,192
2016-05-25 $4.51 $4.60 $4.35 $4.55 $3.31 35,702
2016-05-24 $4.74 $4.74 $4.52 $4.58 $3.33 20,305
2016-05-23 $4.66 $4.66 $4.50 $4.53 $3.30 5,325
2016-05-20 $4.53 $4.67 $4.53 $4.57 $3.33 1,899
2016-05-19 $4.76 $4.76 $4.54 $4.56 $3.32 12,770
2016-05-18 $4.63 $4.72 $4.54 $4.68 $3.41 8,572
2016-05-17 $4.80 $4.81 $4.63 $4.63 $3.37 26,112
2016-05-16 $4.25 $4.84 $4.25 $4.76 $3.47 25,704
2016-05-13 $4.55 $4.59 $4.55 $4.59 $3.34 15,056
2016-05-12 $4.68 $4.80 $4.55 $4.60 $3.35 15,161
2016-05-11 $4.74 $4.80 $4.66 $4.76 $3.47 28,050
2016-05-10 $4.84 $4.85 $4.68 $4.74 $3.45 12,605
2016-05-09 $4.85 $4.86 $4.82 $4.84 $3.52 3,497
2016-05-06 $4.94 $4.94 $4.85 $4.90 $3.57 2,461
2016-05-05 $4.88 $4.93 $4.85 $4.90 $3.57 14,944
2016-05-04 $4.95 $4.95 $4.90 $4.93 $3.59 517
2016-05-03 $4.96 $4.96 $4.85 $4.92 $3.58 9,553
2016-05-02 $4.94 $4.94 $4.92 $4.92 $3.58 1,274
2016-04-29 $4.99 $5.00 $4.85 $4.92 $3.58 2,438
2016-04-28 $4.99 $5.00 $4.92 $4.94 $3.60 21,130
2016-04-27 $4.87 $4.99 $4.87 $4.98 $3.63 9,049
2016-04-26 $4.97 $5.01 $4.80 $4.91 $3.57 37,136
2016-04-25 $4.92 $4.98 $4.88 $4.89 $3.56 15,744
2016-04-22 $4.95 $4.99 $4.92 $4.96 $3.61 11,028
2016-04-21 $4.98 $4.99 $4.94 $4.96 $3.61 11,363
2016-04-20 $5.02 $5.02 $4.96 $5.00 $3.64 9,910
2016-04-19 $5.02 $5.05 $4.99 $5.05 $3.68 12,760
2016-04-18 $5.05 $5.05 $5.02 $5.02 $3.65 6,939
2016-04-15 $5.05 $5.07 $5.03 $5.04 $3.67 8,957
2016-04-14 $5.04 $5.08 $5.03 $5.07 $3.69 10,512
2016-04-13 $5.03 $5.04 $5.00 $5.01 $3.65 23,782
2016-04-12 $5.00 $5.05 $5.00 $5.03 $3.66 5,646
2016-04-11 $5.02 $5.04 $5.00 $5.01 $3.65 11,311
2016-04-08 $5.07 $5.07 $4.90 $5.00 $3.64 12,558
2016-04-07 $5.06 $5.07 $5.02 $5.04 $3.67 33,618
2016-04-06 $5.08 $5.08 $5.06 $5.06 $3.68 7,197
2016-04-05 $5.07 $5.08 $5.05 $5.06 $3.68 9,289
2016-04-04 $5.10 $5.13 $5.07 $5.08 $3.70 4,476
2016-04-01 $5.00 $5.16 $5.00 $5.12 $3.73 91,774
2016-03-31 $5.18 $5.20 $4.95 $5.09 $3.71 30,940
2016-03-30 $5.35 $5.36 $5.19 $5.20 $3.79 12,420
2016-03-29 $5.36 $5.44 $5.27 $5.27 $3.84 12,946
2016-03-28 $5.34 $5.36 $5.33 $5.35 $3.89 7,819
2016-03-24 $5.22 $5.36 $5.22 $5.35 $3.90 3,777
2016-03-23 $5.36 $5.36 $5.31 $5.36 $3.90 9,038
2016-03-22 $5.34 $5.36 $5.20 $5.35 $3.89 20,521
2016-03-21 $5.34 $5.36 $5.33 $5.35 $3.89 18,904
2016-03-18 $5.44 $5.48 $5.34 $5.37 $3.91 16,985
2016-03-17 $5.45 $5.47 $5.36 $5.47 $3.98 6,141
2016-03-16 $5.42 $5.50 $5.41 $5.45 $3.97 3,401
2016-03-15 $5.50 $5.50 $5.40 $5.46 $3.97 3,490
2016-03-14 $5.48 $5.50 $5.41 $5.50 $4.00 14,182
2016-03-11 $5.45 $5.54 $5.07 $5.48 $3.99 28,166
2016-03-10 $5.55 $5.84 $5.45 $5.50 $4.00 4,737
2016-03-09 $5.50 $5.54 $5.43 $5.50 $4.00 4,564
2016-03-08 $5.47 $5.78 $5.46 $5.48 $3.99 13,507
2016-03-07 $5.39 $5.50 $5.39 $5.46 $3.97 6,428
2016-03-04 $5.35 $5.46 $5.35 $5.44 $3.96 18,836
2016-03-03 $5.40 $5.43 $5.35 $5.35 $3.89 10,784
2016-03-02 $5.33 $5.50 $5.33 $5.40 $3.93 10,935
2016-03-01 $5.40 $5.45 $5.34 $5.40 $3.93 19,514
2016-02-29 $5.53 $5.87 $5.40 $5.43 $3.95 36,698
2016-02-26 $5.63 $5.63 $5.46 $5.49 $4.00 9,157
2016-02-25 $5.54 $5.54 $5.50 $5.53 $4.03 3,042
2016-02-24 $5.45 $5.59 $5.42 $5.52 $4.02 15,024
2016-02-23 $5.46 $5.50 $5.46 $5.47 $3.98 6,527
2016-02-22 $5.50 $5.59 $5.49 $5.50 $4.00 40,942
2016-02-19 $5.62 $5.66 $5.48 $5.48 $3.99 5,227
2016-02-18 $5.64 $6.15 $5.53 $5.58 $4.06 8,918
2016-02-17 $5.47 $5.60 $5.47 $5.60 $4.08 11,913
2016-02-16 $5.45 $5.58 $5.32 $5.51 $4.01 22,823
2016-02-12 $5.49 $5.64 $5.48 $5.63 $4.10 3,681
2016-02-11 $5.50 $5.50 $5.22 $5.39 $3.92 19,318
2016-02-10 $5.50 $5.50 $5.31 $5.40 $3.93 9,671
2016-02-09 $5.54 $5.55 $5.41 $5.51 $4.01 8,986
2016-02-08 $5.72 $5.82 $5.46 $5.53 $4.03 16,715
2016-02-05 $5.90 $6.10 $5.77 $5.80 $4.22 3,918
2016-02-04 $5.61 $5.80 $5.61 $5.80 $4.02 7,088
2016-02-03 $5.50 $5.69 $5.47 $5.63 $3.90 38,412
2016-02-02 $5.53 $5.53 $5.49 $5.49 $3.81 1,994
2016-02-01 $5.73 $5.73 $5.54 $5.55 $3.85 18,138
2016-01-29 $5.46 $5.70 $5.46 $5.53 $3.83 15,324
2016-01-28 $5.58 $5.58 $5.49 $5.53 $3.83 15,019
2016-01-27 $5.60 $5.60 $5.40 $5.52 $3.83 6,190
2016-01-26 $5.72 $5.80 $5.46 $5.60 $3.88 38,472
2016-01-25 $5.99 $5.99 $5.70 $5.80 $4.02 14,967
2016-01-22 $5.90 $5.99 $5.79 $5.91 $4.10 28,076
2016-01-21 $5.77 $6.01 $5.77 $5.85 $4.06 9,777
2016-01-20 $6.13 $6.13 $5.65 $5.89 $4.08 50,735
2016-01-19 $6.09 $6.21 $5.66 $5.93 $4.11 28,193
2016-01-15 $6.25 $6.37 $6.25 $6.26 $4.34 4,165
2016-01-14 $6.37 $6.49 $6.09 $6.36 $4.41 9,944
2016-01-13 $6.69 $6.69 $6.21 $6.26 $4.34 32,230
2016-01-12 $6.80 $6.89 $6.74 $6.78 $4.48 9,172
2016-01-11 $6.94 $6.94 $6.40 $6.79 $4.48 25,868
2016-01-08 $6.89 $6.89 $6.69 $6.74 $4.45 12,577
2016-01-07 $6.60 $6.88 $6.60 $6.80 $4.49 59,538
2016-01-06 $6.55 $6.59 $6.50 $6.59 $4.35 16,057
2016-01-05 $6.53 $6.60 $6.53 $6.60 $4.36 8,629
2016-01-04 $6.51 $6.59 $6.42 $6.53 $4.31 6,970
2015-12-31 $6.28 $6.60 $6.28 $6.55 $4.33 18,914
2015-12-30 $6.36 $6.49 $6.26 $6.39 $4.22 10,870
2015-12-29 $6.30 $6.49 $6.30 $6.39 $4.22 21,630
2015-12-28 $6.40 $6.45 $6.22 $6.32 $4.17 39,627
2015-12-24 $6.80 $6.80 $6.36 $6.45 $4.26 4,449
2015-12-23 $6.50 $6.54 $6.34 $6.40 $4.23 13,730
2015-12-22 $6.40 $6.54 $6.35 $6.41 $4.23 7,302
2015-12-21 $6.43 $6.65 $6.31 $6.37 $4.21 12,580
2015-12-18 $6.47 $6.71 $6.35 $6.59 $4.35 19,762
2015-12-17 $6.73 $6.73 $6.45 $6.49 $4.29 5,416
2015-12-16 $6.54 $6.69 $6.45 $6.54 $4.32 24,151
2015-12-15 $6.67 $6.77 $6.57 $6.57 $4.34 7,833
2015-12-14 $6.67 $6.70 $6.50 $6.67 $4.40 23,754
2015-12-11 $6.66 $6.70 $6.65 $6.65 $4.39 3,902
2015-12-10 $6.78 $6.79 $6.64 $6.73 $4.44 5,639
2015-12-09 $6.85 $6.85 $6.73 $6.76 $4.47 3,346
2015-12-08 $6.75 $6.87 $6.73 $6.83 $4.51 12,212
2015-12-07 $6.71 $6.79 $6.66 $6.72 $4.44 6,901
2015-12-04 $6.64 $6.72 $6.57 $6.72 $4.44 911
2015-12-03 $6.64 $6.64 $6.55 $6.55 $4.33 4,709
2015-12-02 $6.69 $6.70 $6.63 $6.68 $4.41 3,816
2015-12-01 $6.66 $6.70 $6.62 $6.70 $4.42 2,076
2015-11-30 $6.63 $6.84 $6.63 $6.80 $4.49 11,969
2015-11-27 $6.58 $6.63 $6.58 $6.63 $4.38 7,438
2015-11-25 $6.67 $6.67 $6.59 $6.59 $4.35 3,039
2015-11-24 $6.65 $6.65 $6.57 $6.57 $4.34 1,323
2015-11-23 $6.54 $6.68 $6.54 $6.59 $4.35 19,914
2015-11-20 $6.64 $6.67 $6.52 $6.58 $4.34 13,378
2015-11-19 $6.54 $6.63 $6.54 $6.59 $4.35 3,152
2015-11-18 $6.63 $6.69 $6.63 $6.63 $4.38 4,629
2015-11-17 $6.72 $6.72 $6.32 $6.53 $4.31 21,740
2015-11-16 $6.31 $6.72 $6.31 $6.67 $4.40 42,589
2015-11-13 $5.94 $6.55 $5.94 $6.51 $4.30 51,354
2015-11-12 $6.00 $6.03 $5.96 $5.96 $3.94 11,141
2015-11-11 $6.00 $6.05 $6.00 $6.02 $3.98 6,507
2015-11-10 $5.94 $6.02 $5.94 $5.96 $3.94 9,361
2015-11-09 $6.00 $6.02 $5.85 $5.91 $3.90 18,669
2015-11-06 $5.96 $6.00 $5.88 $5.89 $3.89 7,166
2015-11-05 $5.93 $6.03 $5.93 $6.03 $3.98 3,951
2015-11-04 $5.91 $6.03 $5.91 $6.02 $3.98 7,621
2015-11-03 $5.92 $6.01 $5.92 $6.01 $3.97 14,619
2015-11-02 $6.03 $6.03 $5.90 $6.02 $3.98 11,262
2015-10-30 $5.96 $6.14 $5.92 $6.09 $4.02 11,603
2015-10-29 $6.15 $6.15 $5.94 $5.99 $3.96 11,359
2015-10-28 $6.20 $6.20 $6.13 $6.16 $4.06 3,049
2015-10-27 $6.16 $6.22 $6.11 $6.11 $4.03 13,618
2015-10-26 $6.15 $6.31 $6.13 $6.15 $4.06 22,461
2015-10-23 $6.11 $6.33 $6.11 $6.17 $4.07 16,844
2015-10-22 $6.25 $6.30 $6.11 $6.11 $4.03 14,409
2015-10-21 $6.25 $6.26 $6.10 $6.13 $4.05 19,420
2015-10-20 $6.25 $6.30 $6.10 $6.11 $4.03 15,649
2015-10-19 $6.30 $6.42 $6.10 $6.10 $4.03 29,745
2015-10-16 $6.41 $6.41 $6.31 $6.32 $4.17 7,305
2015-10-15 $6.25 $6.38 $6.25 $6.30 $4.16 14,459
2015-10-14 $6.35 $6.47 $6.14 $6.14 $4.05 30,140
2015-10-13 $6.29 $6.48 $6.29 $6.38 $4.21 7,149
2015-10-12 $6.32 $6.58 $6.13 $6.32 $4.17 55,075
2015-10-09 $6.50 $6.52 $6.40 $6.48 $4.28 14,062
2015-10-08 $6.55 $6.57 $6.17 $6.28 $4.15 15,907
2015-10-07 $6.62 $6.62 $6.55 $6.55 $4.33 7,384
2015-10-06 $6.27 $6.63 $6.27 $6.50 $4.29 34,011
2015-10-05 $6.16 $6.46 $6.16 $6.38 $4.21 15,467
2015-10-02 $6.45 $6.93 $6.01 $6.14 $4.05 86,196
2015-10-01 $6.71 $6.71 $6.41 $6.60 $4.36 12,549
2015-09-30 $6.62 $6.93 $6.45 $6.71 $4.43 36,169
2015-09-29 $6.70 $6.80 $6.29 $6.50 $4.29 33,752
2015-09-28 $6.77 $6.79 $6.21 $6.67 $4.40 90,622
2015-09-25 $6.90 $7.07 $6.74 $6.81 $4.50 33,937
2015-09-24 $7.01 $7.09 $6.89 $7.01 $4.63 27,433
2015-09-23 $6.78 $7.07 $6.70 $6.97 $4.60 45,380
2015-09-22 $6.86 $6.95 $6.69 $6.84 $4.52 8,374
2015-09-21 $6.74 $6.98 $6.66 $6.81 $4.50 32,233
2015-09-18 $6.83 $7.18 $6.75 $6.75 $4.46 30,131
2015-09-17 $6.79 $7.02 $6.66 $6.95 $4.59 22,829
2015-09-16 $6.69 $6.91 $6.62 $6.90 $4.56 42,807
2015-09-15 $6.75 $6.88 $6.61 $6.74 $4.45 16,402
2015-09-14 $6.90 $7.06 $6.58 $6.70 $4.42 77,473
2015-09-11 $7.05 $7.16 $6.92 $7.07 $4.67 19,594
2015-09-10 $7.03 $7.17 $6.96 $6.99 $4.62 4,155
2015-09-09 $7.13 $7.21 $6.96 $7.05 $4.66 5,803
2015-09-08 $6.90 $7.19 $6.86 $7.12 $4.70 49,862

Security National Financial Corp - Class A (SNFCA) News Headlines

Recent Security National Financial Corp - Class A (SNFCA) 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.