Container Store Group Inc (TCS) Exchange: NYSE

  1. Overview
  2. Container Store Group Inc (TCS)

Data as of May 9, 2025

$0.14 ($0.00) 0.00%

Container Store Group Inc - Daily Information
Click for more stock information on Container Store Group Inc.
Daily Information Data
Date May 9, 2025
Open $0.14
Previous Close $0.14
High $0.14
Low $0.14
Adjusted Open $0.14
Previous Adjusted Close $0.14
Adjusted High $0.14
Adjusted Low $0.14

About Container Store Group Inc (TCS)

The Container Store Group, Inc. is the nation’s leading specialty retailer of storage and organization products and solutions, and custom closets – a concept they originated in 1978. Today, with locations nationwide, the retailer offers more than 11,000 products designed to transform lives through the power of organization.

Invest in Container Store Group Inc (TCS)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Container Store Group Inc (TCS)

Date Open High Low Close Adj.Close Volume
2025-02-24 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-21 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-20 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-19 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-18 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-14 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-13 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-12 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-11 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-10 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-07 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-06 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-05 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-04 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-02-03 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-01-31 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-01-30 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-01-29 $0.14 $0.14 $0.14 $0.14 $0.14 0
2025-01-28 $0.27 $0.27 $0.13 $0.14 $0.14 230,978
2025-01-27 $0.22 $0.28 $0.18 $0.20 $0.20 104,636
2025-01-24 $0.28 $0.28 $0.22 $0.28 $0.28 33,596
2025-01-23 $0.24 $0.29 $0.21 $0.22 $0.22 20,935
2025-01-22 $0.26 $0.28 $0.23 $0.28 $0.28 22,725
2025-01-21 $0.24 $0.28 $0.23 $0.27 $0.27 87,432
2025-01-17 $0.25 $0.28 $0.24 $0.25 $0.25 14,373
2025-01-16 $0.24 $0.28 $0.24 $0.25 $0.25 9,224
2025-01-15 $0.24 $0.30 $0.24 $0.25 $0.25 10,140
2025-01-14 $0.30 $0.30 $0.24 $0.24 $0.24 10,172
2025-01-13 $0.23 $0.30 $0.23 $0.30 $0.30 10,686
2025-01-10 $0.28 $0.30 $0.23 $0.23 $0.23 17,271
2025-01-08 $0.23 $0.30 $0.23 $0.26 $0.26 107,587
2025-01-07 $0.23 $0.29 $0.22 $0.23 $0.23 33,909
2025-01-06 $0.24 $0.30 $0.21 $0.29 $0.29 44,726
2025-01-03 $0.22 $0.32 $0.16 $0.23 $0.23 125,815
2025-01-02 $0.16 $0.34 $0.16 $0.25 $0.25 2,000
2024-12-31 $0.31 $0.34 $0.19 $0.25 $0.25 103,592
2024-12-30 $0.20 $0.41 $0.17 $0.30 $0.30 154,381
2024-12-27 $0.17 $0.40 $0.11 $0.20 $0.20 295,498
2024-12-26 $0.18 $0.21 $0.16 $0.16 $0.16 113,556
2024-12-24 $0.21 $0.21 $0.18 $0.20 $0.20 94,896
2024-12-09 $2.19 $2.84 $2.01 $2.65 $2.65 348,229
2024-12-06 $2.01 $2.38 $2.01 $2.16 $2.16 181,346
2024-12-05 $2.30 $2.42 $1.90 $2.02 $2.02 280,577
2024-12-04 $2.42 $3.39 $2.32 $2.37 $2.37 921,487
2024-12-03 $2.49 $2.51 $1.79 $2.36 $2.36 517,582
2024-12-02 $3.50 $3.50 $2.45 $2.55 $2.55 315,646
2024-11-29 $3.45 $3.50 $3.18 $3.50 $3.50 88,711
2024-11-27 $3.68 $3.68 $3.32 $3.44 $3.44 102,701
2024-11-26 $3.84 $3.84 $3.48 $3.61 $3.61 69,262
2024-11-25 $4.12 $4.22 $3.71 $3.81 $3.81 81,625
2024-11-22 $3.86 $4.20 $3.73 $3.97 $3.97 83,019
2024-11-21 $3.90 $4.34 $3.69 $3.88 $3.88 161,951
2024-11-20 $4.23 $4.48 $4.05 $4.31 $4.31 122,478
2024-11-19 $4.11 $4.37 $4.00 $4.29 $4.29 74,334
2024-11-18 $4.50 $4.50 $4.10 $4.13 $4.13 129,022
2024-11-15 $5.29 $5.35 $4.36 $4.39 $4.39 144,106
2024-11-14 $5.41 $5.66 $5.15 $5.17 $5.17 114,265
2024-11-13 $5.00 $5.50 $4.73 $5.44 $5.44 276,046
2024-11-12 $4.50 $5.00 $4.47 $4.73 $4.73 118,293
2024-11-11 $4.41 $4.71 $4.36 $4.51 $4.51 91,341
2024-11-08 $4.47 $4.61 $4.33 $4.36 $4.36 40,176
2024-11-07 $4.43 $4.74 $4.23 $4.54 $4.54 91,286
2024-11-06 $4.75 $4.86 $4.30 $4.49 $4.49 111,279
2024-11-05 $4.52 $5.10 $4.32 $4.86 $4.86 103,578
2024-11-04 $4.56 $4.98 $4.36 $4.64 $4.64 199,650
2024-11-01 $4.71 $4.89 $4.22 $4.50 $4.50 295,976
2024-10-31 $5.39 $5.50 $3.50 $4.64 $4.64 1,265,043
2024-10-30 $8.03 $8.03 $4.80 $5.24 $5.24 1,106,299
2024-10-29 $9.97 $9.97 $8.30 $8.39 $8.39 171,658
2024-10-28 $9.39 $10.23 $9.15 $9.58 $9.58 114,883
2024-10-25 $10.10 $10.80 $9.37 $9.57 $9.57 89,248
2024-10-24 $10.78 $11.19 $9.53 $10.25 $10.25 152,373
2024-10-23 $12.00 $12.41 $10.87 $11.13 $11.13 114,045
2024-10-22 $12.15 $12.49 $11.80 $12.00 $12.00 103,852
2024-10-21 $11.79 $12.27 $11.31 $12.07 $12.07 78,674
2024-10-18 $11.42 $12.84 $11.42 $12.00 $12.00 127,303
2024-10-17 $12.18 $12.28 $11.39 $11.80 $11.80 78,694
2024-10-16 $13.76 $13.86 $11.82 $12.00 $12.00 359,374
2024-10-15 $13.56 $13.56 $10.44 $10.70 $10.70 127,260
2024-10-14 $16.92 $18.64 $13.17 $13.36 $13.36 177,576
2024-10-11 $10.44 $18.19 $10.44 $17.18 $17.18 457,333
2024-10-10 $10.69 $10.73 $9.70 $10.17 $10.17 47,913
2024-10-09 $9.15 $10.94 $9.15 $10.87 $10.87 87,525
2024-10-08 $10.08 $10.43 $8.61 $9.23 $9.23 53,778
2024-10-07 $8.00 $10.77 $7.55 $10.17 $10.17 269,806
2024-10-04 $8.02 $8.02 $7.57 $7.69 $7.69 13,805
2024-10-03 $8.82 $8.93 $7.66 $7.87 $7.87 63,634
2024-10-02 $9.31 $9.33 $8.80 $8.93 $8.93 73,092
2024-10-01 $9.09 $9.35 $8.90 $9.07 $9.07 7,278
2024-09-30 $9.50 $9.50 $8.87 $9.26 $9.26 93,250
2024-09-27 $9.75 $9.99 $9.29 $9.34 $9.34 44,935
2024-09-26 $10.00 $10.20 $9.23 $9.64 $9.64 44,025
2024-09-25 $11.73 $11.73 $9.53 $9.80 $9.80 84,764
2024-09-24 $12.13 $12.36 $11.71 $11.86 $11.86 14,438
2024-09-23 $12.41 $12.41 $11.87 $11.99 $11.99 46,184
2024-09-20 $14.62 $15.54 $11.65 $12.22 $12.22 84,093
2024-09-19 $14.60 $15.60 $14.08 $14.80 $14.80 58,716
2024-09-18 $13.55 $14.84 $13.24 $14.18 $14.18 75,468
2024-09-17 $12.50 $13.89 $11.70 $13.73 $13.73 57,324
2024-09-16 $10.11 $13.97 $9.50 $12.48 $12.48 188,999
2024-09-13 $10.11 $10.49 $9.90 $10.03 $10.03 11,889
2024-09-12 $10.25 $10.58 $9.86 $10.14 $10.14 15,169
2024-09-11 $9.92 $10.36 $9.80 $10.27 $10.27 8,431
2024-09-10 $10.45 $10.45 $9.01 $9.92 $9.92 31,195
2024-09-09 $10.55 $10.68 $10.03 $10.37 $10.37 10,274
2024-09-06 $11.40 $11.53 $10.47 $10.69 $10.69 11,102
2024-09-05 $11.76 $11.76 $11.13 $11.39 $11.39 25,694
2024-09-04 $12.75 $13.40 $11.36 $11.42 $11.42 86,300
2024-09-03 $0.83 $1.01 $0.65 $0.90 $13.48 200,365
2024-08-30 $0.80 $0.82 $0.78 $0.81 $12.20 12,040
2024-08-29 $0.90 $0.92 $0.77 $0.80 $0.80 672,729
2024-08-28 $1.03 $1.03 $0.97 $0.97 $0.97 379,127
2024-08-27 $1.11 $1.13 $1.00 $1.04 $1.04 372,947
2024-08-26 $1.01 $1.29 $0.97 $1.12 $1.12 1,904,747
2024-08-23 $0.96 $1.04 $0.94 $0.99 $0.99 202,682
2024-08-22 $0.97 $1.01 $0.86 $0.96 $0.96 764,546
2024-08-21 $0.94 $1.06 $0.91 $0.96 $0.96 1,043,425
2024-08-20 $0.95 $0.95 $0.89 $0.93 $0.93 225,503
2024-08-19 $0.78 $0.95 $0.78 $0.89 $0.89 456,281
2024-08-16 $0.81 $0.82 $0.79 $0.80 $0.80 175,361
2024-08-15 $0.77 $0.84 $0.77 $0.81 $0.81 192,469
2024-08-14 $0.86 $0.86 $0.82 $0.82 $0.82 235,890
2024-08-13 $0.79 $0.85 $0.78 $0.83 $0.83 240,941
2024-08-12 $0.83 $0.87 $0.78 $0.78 $0.78 295,280
2024-08-09 $0.86 $0.90 $0.81 $0.83 $0.83 184,816
2024-08-08 $0.89 $0.96 $0.85 $0.85 $0.85 236,748
2024-08-07 $0.92 $1.01 $0.85 $0.86 $0.86 993,410
2024-08-06 $1.09 $1.37 $1.08 $1.15 $1.15 2,989,008
2024-08-05 $0.75 $1.23 $0.74 $1.15 $1.15 3,213,548
2024-08-02 $0.84 $0.85 $0.77 $0.83 $0.83 395,059
2024-08-01 $0.85 $0.88 $0.83 $0.85 $0.85 278,394
2024-07-31 $0.91 $0.94 $0.85 $0.88 $0.88 486,581
2024-07-30 $0.92 $0.95 $0.88 $0.90 $0.90 675,825
2024-07-29 $1.19 $1.37 $0.90 $0.97 $0.97 3,989,326
2024-07-26 $1.04 $1.29 $0.91 $1.20 $1.20 4,416,167
2024-07-25 $0.57 $1.44 $0.56 $1.05 $1.05 59,117,498
2024-07-24 $0.54 $0.61 $0.53 $0.56 $0.56 406,138
2024-07-23 $0.56 $0.56 $0.52 $0.56 $0.56 217,046
2024-07-22 $0.61 $0.61 $0.54 $0.55 $0.55 337,467
2024-07-19 $0.58 $0.60 $0.52 $0.55 $0.55 112,374
2024-07-18 $0.58 $0.60 $0.53 $0.54 $0.54 111,537
2024-07-17 $0.58 $0.60 $0.54 $0.56 $0.56 363,574
2024-07-16 $0.53 $0.59 $0.53 $0.58 $0.58 193,010
2024-07-15 $0.57 $0.58 $0.53 $0.53 $0.53 193,471
2024-07-12 $0.56 $0.56 $0.51 $0.55 $0.55 152,449
2024-07-11 $0.50 $0.55 $0.50 $0.55 $0.55 399,613
2024-07-10 $0.52 $0.56 $0.50 $0.52 $0.52 259,444
2024-07-09 $0.53 $0.56 $0.50 $0.51 $0.51 512,066
2024-07-08 $0.50 $0.55 $0.50 $0.55 $0.55 340,715
2024-07-05 $0.55 $0.55 $0.53 $0.54 $0.54 123,353
2024-07-03 $0.54 $0.56 $0.54 $0.55 $0.55 37,229
2024-07-02 $0.54 $0.57 $0.54 $0.55 $0.55 130,126
2024-07-01 $0.56 $0.57 $0.54 $0.54 $0.54 173,189
2024-06-28 $0.61 $0.63 $0.54 $0.54 $0.54 369,241
2024-06-27 $0.56 $0.61 $0.55 $0.61 $0.61 246,432
2024-06-26 $0.56 $0.60 $0.56 $0.56 $0.56 142,184
2024-06-25 $0.60 $0.61 $0.55 $0.56 $0.56 92,178
2024-06-24 $0.57 $0.60 $0.56 $0.57 $0.57 102,601
2024-06-21 $0.59 $0.59 $0.56 $0.59 $0.59 103,037
2024-06-20 $0.60 $0.60 $0.56 $0.58 $0.58 265,525
2024-06-18 $0.56 $0.60 $0.51 $0.52 $0.52 412,834
2024-06-17 $0.64 $0.65 $0.53 $0.57 $0.57 593,293
2024-06-14 $0.60 $0.63 $0.60 $0.61 $0.61 108,028
2024-06-13 $0.65 $0.68 $0.58 $0.60 $0.60 277,582
2024-06-12 $0.70 $0.71 $0.65 $0.65 $0.65 219,169
2024-06-11 $0.63 $0.69 $0.63 $0.66 $0.66 186,817
2024-06-10 $0.70 $0.70 $0.63 $0.65 $0.65 165,281
2024-06-07 $0.71 $0.75 $0.66 $0.67 $0.67 264,176
2024-06-06 $0.71 $0.75 $0.69 $0.70 $0.70 321,749
2024-06-05 $0.65 $0.73 $0.63 $0.71 $0.71 326,795
2024-06-04 $0.64 $0.69 $0.61 $0.63 $0.63 234,204
2024-06-03 $0.73 $0.73 $0.65 $0.68 $0.68 116,266
2024-05-31 $0.68 $0.72 $0.66 $0.67 $0.67 77,847
2024-05-30 $0.67 $0.70 $0.67 $0.67 $0.67 90,005
2024-05-29 $0.68 $0.70 $0.65 $0.66 $0.66 198,819
2024-05-28 $0.70 $0.72 $0.66 $0.67 $0.67 235,702
2024-05-24 $0.73 $0.77 $0.72 $0.73 $0.73 104,155
2024-05-23 $0.75 $0.77 $0.72 $0.73 $0.73 59,264
2024-05-22 $0.78 $0.78 $0.72 $0.76 $0.76 187,171
2024-05-21 $0.68 $0.78 $0.68 $0.77 $0.77 357,811
2024-05-20 $0.81 $0.82 $0.66 $0.68 $0.68 670,260
2024-05-17 $0.81 $0.85 $0.78 $0.79 $0.79 480,739
2024-05-16 $0.88 $0.90 $0.81 $0.83 $0.83 476,040
2024-05-15 $0.90 $0.92 $0.85 $0.87 $0.87 314,738
2024-05-14 $0.98 $1.00 $0.85 $0.90 $0.90 462,143
2024-05-13 $0.96 $0.96 $0.88 $0.88 $0.88 247,306
2024-05-10 $0.99 $0.99 $0.89 $0.91 $0.91 90,651
2024-05-09 $0.91 $0.98 $0.88 $0.98 $0.98 230,586
2024-05-08 $0.90 $0.93 $0.85 $0.88 $0.88 244,160
2024-05-07 $0.88 $0.93 $0.87 $0.89 $0.89 262,075
2024-05-06 $0.88 $0.93 $0.87 $0.88 $0.88 349,998
2024-05-03 $0.91 $0.96 $0.89 $0.89 $0.89 139,080
2024-05-02 $0.85 $0.94 $0.85 $0.91 $0.91 143,365
2024-05-01 $0.84 $0.87 $0.84 $0.85 $0.85 116,625
2024-04-30 $0.88 $0.91 $0.83 $0.84 $0.84 319,841
2024-04-29 $0.87 $0.93 $0.87 $0.88 $0.88 174,939
2024-04-26 $0.90 $0.92 $0.86 $0.87 $0.87 35,358
2024-04-25 $0.88 $0.91 $0.87 $0.87 $0.87 62,366
2024-04-24 $0.88 $0.93 $0.88 $0.89 $0.89 30,048
2024-04-23 $0.88 $0.93 $0.88 $0.90 $0.90 68,540
2024-04-22 $0.90 $0.91 $0.86 $0.88 $0.88 59,356
2024-04-19 $0.92 $0.95 $0.86 $0.86 $0.86 241,766
2024-04-18 $0.90 $0.94 $0.87 $0.92 $0.92 83,625
2024-04-17 $0.94 $0.94 $0.87 $0.88 $0.88 78,860
2024-04-16 $1.00 $1.01 $0.85 $0.92 $0.92 515,935
2024-04-15 $1.03 $1.04 $0.98 $1.01 $1.01 144,867
2024-04-12 $1.03 $1.06 $0.99 $1.00 $1.00 306,002
2024-04-11 $1.01 $1.06 $1.00 $1.05 $1.05 161,199
2024-04-10 $1.05 $1.08 $1.02 $1.03 $1.03 72,283
2024-04-09 $1.06 $1.10 $1.04 $1.06 $1.06 120,501
2024-04-08 $1.13 $1.15 $1.05 $1.08 $1.08 266,415
2024-04-05 $1.09 $1.13 $1.08 $1.10 $1.10 189,632
2024-04-04 $1.14 $1.21 $1.09 $1.11 $1.11 234,482
2024-04-03 $1.11 $1.14 $1.10 $1.10 $1.10 180,778
2024-04-02 $1.14 $1.14 $1.07 $1.12 $1.12 222,208
2024-04-01 $1.20 $1.20 $1.14 $1.16 $1.16 144,422
2024-03-28 $1.13 $1.19 $1.12 $1.14 $1.14 273,346
2024-03-27 $1.06 $1.16 $1.06 $1.10 $1.10 177,134
2024-03-26 $1.07 $1.17 $1.07 $1.08 $1.08 284,364
2024-03-25 $1.10 $1.14 $1.06 $1.06 $1.06 151,209
2024-03-22 $1.07 $1.14 $1.07 $1.11 $1.11 241,263
2024-03-21 $1.03 $1.11 $1.03 $1.07 $1.07 294,010
2024-03-20 $1.01 $1.05 $1.01 $1.04 $1.04 141,619
2024-03-19 $1.00 $1.06 $0.98 $1.02 $1.02 229,817
2024-03-18 $1.04 $1.07 $0.98 $1.01 $1.01 260,769
2024-03-15 $1.08 $1.15 $0.99 $1.05 $1.05 3,197,819
2024-03-14 $1.15 $1.16 $1.08 $1.08 $1.08 246,192
2024-03-13 $1.15 $1.17 $1.13 $1.13 $1.13 218,154
2024-03-12 $1.16 $1.18 $1.13 $1.15 $1.15 250,344
2024-03-11 $1.24 $1.25 $1.14 $1.19 $1.19 187,759
2024-03-08 $1.27 $1.27 $1.19 $1.24 $1.24 185,221
2024-03-07 $1.24 $1.28 $1.18 $1.28 $1.28 235,093
2024-03-06 $1.21 $1.26 $1.19 $1.26 $1.26 190,278
2024-03-05 $1.30 $1.31 $1.19 $1.22 $1.22 211,767
2024-03-04 $1.35 $1.38 $1.29 $1.33 $1.33 196,812
2024-03-01 $1.36 $1.41 $1.33 $1.37 $1.37 135,542
2024-02-29 $1.37 $1.41 $1.32 $1.38 $1.38 216,436
2024-02-28 $1.25 $1.39 $1.25 $1.37 $1.37 124,274
2024-02-27 $1.36 $1.42 $1.27 $1.29 $1.29 212,782
2024-02-26 $1.27 $1.38 $1.25 $1.35 $1.35 139,011
2024-02-23 $1.20 $1.32 $1.20 $1.28 $1.28 205,412
2024-02-22 $1.24 $1.24 $1.17 $1.22 $1.22 186,455
2024-02-21 $1.22 $1.26 $1.19 $1.21 $1.21 99,597
2024-02-20 $1.25 $1.25 $1.19 $1.23 $1.23 104,455
2024-02-16 $1.29 $1.29 $1.22 $1.24 $1.24 157,489
2024-02-15 $1.26 $1.40 $1.25 $1.29 $1.29 171,641
2024-02-14 $1.26 $1.29 $1.21 $1.26 $1.26 110,037
2024-02-13 $1.21 $1.28 $1.21 $1.21 $1.21 242,843
2024-02-12 $1.33 $1.34 $1.25 $1.30 $1.30 356,875
2024-02-09 $1.33 $1.40 $1.20 $1.34 $1.34 344,888
2024-02-08 $1.07 $1.36 $1.07 $1.34 $1.34 1,607,160
2024-02-07 $1.50 $1.52 $0.95 $1.03 $1.03 4,382,979
2024-02-06 $1.69 $1.75 $1.62 $1.70 $1.70 278,997
2024-02-05 $1.76 $1.76 $1.58 $1.62 $1.62 275,735
2024-02-02 $1.61 $1.79 $1.55 $1.70 $1.70 678,287
2024-02-01 $1.64 $1.64 $1.53 $1.58 $1.58 289,162
2024-01-31 $1.60 $1.69 $1.60 $1.63 $1.63 103,539
2024-01-30 $1.59 $1.70 $1.58 $1.64 $1.64 455,930
2024-01-29 $1.67 $1.67 $1.52 $1.62 $1.62 175,223
2024-01-26 $1.57 $1.68 $1.57 $1.64 $1.64 153,280
2024-01-25 $1.55 $1.59 $1.55 $1.59 $1.59 98,343
2024-01-24 $1.55 $1.58 $1.51 $1.53 $1.53 184,181
2024-01-23 $1.61 $1.67 $1.55 $1.55 $1.55 150,266
2024-01-22 $1.56 $1.65 $1.52 $1.60 $1.60 207,534
2024-01-19 $1.56 $1.64 $1.53 $1.54 $1.54 197,306
2024-01-18 $1.58 $1.58 $1.50 $1.56 $1.56 268,727
2024-01-17 $1.55 $1.60 $1.54 $1.56 $1.56 311,770
2024-01-16 $1.72 $1.77 $1.53 $1.57 $1.57 782,185
2024-01-12 $1.77 $1.82 $1.69 $1.71 $1.71 795,266
2024-01-11 $1.78 $1.84 $1.75 $1.77 $1.77 371,443
2024-01-10 $1.89 $1.93 $1.79 $1.82 $1.82 420,822
2024-01-09 $2.17 $2.25 $1.89 $1.90 $1.90 1,041,464
2024-01-08 $2.35 $2.35 $2.26 $2.31 $2.31 118,768
2024-01-05 $2.39 $2.46 $2.34 $2.35 $2.35 159,887
2024-01-04 $2.39 $2.46 $2.33 $2.41 $2.41 155,145
2024-01-03 $2.41 $2.42 $2.29 $2.38 $2.38 231,688
2024-01-02 $2.27 $2.46 $2.27 $2.42 $2.42 357,069
2023-12-29 $2.28 $2.40 $2.25 $2.28 $2.28 567,944
2023-12-28 $2.32 $2.40 $2.25 $2.27 $2.27 464,774
2023-12-27 $2.43 $2.44 $2.33 $2.34 $2.34 411,952
2023-12-26 $2.33 $2.52 $2.31 $2.47 $2.47 286,663
2023-12-22 $2.34 $2.45 $2.30 $2.32 $2.32 243,406
2023-12-21 $2.22 $2.44 $2.21 $2.37 $2.37 217,151
2023-12-20 $2.37 $2.38 $2.19 $2.20 $2.20 201,967
2023-12-19 $2.25 $2.38 $2.21 $2.35 $2.35 215,666
2023-12-18 $2.39 $2.40 $2.19 $2.23 $2.23 331,893
2023-12-15 $2.15 $2.39 $2.10 $2.39 $2.39 1,177,015
2023-12-14 $1.95 $2.22 $1.92 $2.16 $2.16 519,929
2023-12-13 $1.91 $2.00 $1.86 $1.95 $1.95 409,860
2023-12-12 $2.00 $2.00 $1.88 $1.88 $1.88 194,868
2023-12-11 $1.94 $1.99 $1.93 $1.95 $1.95 85,279
2023-12-08 $1.99 $2.00 $1.92 $1.96 $1.96 134,822
2023-12-07 $2.00 $2.04 $1.96 $1.96 $1.96 148,182
2023-12-06 $2.01 $2.12 $1.99 $2.01 $2.01 134,628
2023-12-05 $2.09 $2.12 $2.00 $2.00 $2.00 123,009
2023-12-04 $1.94 $2.16 $1.94 $2.13 $2.13 350,029
2023-12-01 $1.84 $1.99 $1.84 $1.99 $1.99 260,057
2023-11-30 $1.95 $1.95 $1.86 $1.88 $1.88 110,781
2023-11-29 $1.92 $2.00 $1.89 $1.91 $1.91 354,335
2023-11-28 $1.86 $1.89 $1.82 $1.86 $1.86 187,333
2023-11-27 $1.89 $1.94 $1.85 $1.88 $1.88 140,026
2023-11-24 $1.82 $1.92 $1.82 $1.91 $1.91 74,180
2023-11-22 $1.82 $1.88 $1.81 $1.85 $1.85 106,680
2023-11-21 $1.87 $1.88 $1.81 $1.84 $1.84 104,658
2023-11-20 $1.82 $1.91 $1.81 $1.88 $1.88 147,795
2023-11-17 $1.89 $1.89 $1.80 $1.85 $1.85 99,832
2023-11-16 $1.94 $1.96 $1.82 $1.86 $1.86 334,888
2023-11-15 $1.84 $2.06 $1.83 $1.92 $1.92 553,864
2023-11-14 $1.76 $1.91 $1.76 $1.81 $1.81 524,804
2023-11-13 $1.79 $1.84 $1.73 $1.75 $1.75 249,727
2023-11-10 $1.82 $1.84 $1.73 $1.83 $1.83 164,373
2023-11-09 $1.88 $1.88 $1.77 $1.80 $1.80 212,623
2023-11-08 $1.86 $1.92 $1.86 $1.87 $1.87 72,757
2023-11-07 $1.88 $1.94 $1.87 $1.89 $1.89 113,552
2023-11-06 $1.89 $1.92 $1.85 $1.91 $1.91 110,042
2023-11-03 $1.82 $2.00 $1.82 $1.91 $1.91 289,213
2023-11-02 $1.76 $1.84 $1.73 $1.81 $1.81 201,654
2023-11-01 $1.94 $1.94 $1.56 $1.76 $1.76 404,608
2023-10-31 $1.84 $1.90 $1.82 $1.85 $1.85 244,197
2023-10-30 $1.86 $1.90 $1.83 $1.84 $1.84 234,347
2023-10-27 $1.85 $1.90 $1.81 $1.86 $1.86 184,928
2023-10-26 $1.86 $1.89 $1.79 $1.82 $1.82 417,890
2023-10-25 $1.99 $1.99 $1.87 $1.87 $1.87 429,643
2023-10-24 $2.16 $2.17 $1.96 $1.97 $1.97 368,461
2023-10-23 $2.17 $2.18 $2.08 $2.13 $2.13 333,950
2023-10-20 $2.12 $2.22 $2.12 $2.20 $2.20 233,323
2023-10-19 $2.16 $2.21 $2.14 $2.15 $2.15 189,756
2023-10-18 $2.18 $2.21 $2.13 $2.17 $2.17 122,619
2023-10-17 $2.05 $2.23 $2.04 $2.20 $2.20 273,269
2023-10-16 $2.01 $2.13 $2.00 $2.08 $2.08 228,155
2023-10-13 $2.01 $2.06 $1.96 $2.03 $2.03 163,654
2023-10-12 $2.07 $2.08 $1.96 $2.01 $2.01 240,594
2023-10-11 $2.11 $2.17 $2.02 $2.05 $2.05 190,967
2023-10-10 $2.02 $2.16 $2.00 $2.10 $2.10 269,248
2023-10-09 $2.05 $2.08 $1.97 $2.02 $2.02 299,128
2023-10-06 $2.00 $2.19 $2.00 $2.11 $2.11 394,814
2023-10-05 $2.14 $2.17 $1.95 $2.03 $2.03 656,120
2023-10-04 $2.16 $2.26 $2.12 $2.18 $2.18 395,033
2023-10-03 $2.18 $2.26 $2.15 $2.15 $2.15 411,473
2023-10-02 $2.22 $2.28 $2.15 $2.21 $2.21 725,719
2023-09-29 $2.20 $2.27 $2.20 $2.25 $2.25 322,994
2023-09-28 $2.01 $2.20 $1.97 $2.19 $2.19 406,396
2023-09-27 $1.86 $2.01 $1.85 $2.00 $2.00 1,216,357
2023-09-26 $1.98 $1.98 $1.85 $1.87 $1.87 510,551
2023-09-25 $2.02 $2.02 $1.92 $1.96 $1.96 515,598
2023-09-22 $2.10 $2.13 $2.02 $2.02 $2.02 331,289
2023-09-21 $2.10 $2.15 $2.09 $2.10 $2.10 233,417
2023-09-20 $2.18 $2.22 $2.11 $2.13 $2.13 245,887
2023-09-19 $2.15 $2.26 $2.13 $2.16 $2.16 295,609
2023-09-18 $2.18 $2.26 $2.14 $2.19 $2.19 453,606
2023-09-15 $2.30 $2.34 $2.25 $2.33 $2.33 546,029
2023-09-14 $2.23 $2.34 $2.21 $2.32 $2.32 260,976
2023-09-13 $2.15 $2.25 $2.14 $2.21 $2.21 287,315
2023-09-12 $2.13 $2.22 $2.07 $2.14 $2.14 624,110
2023-09-11 $2.18 $2.22 $2.10 $2.12 $2.12 281,432
2023-09-08 $2.20 $2.22 $2.12 $2.17 $2.17 267,566
2023-09-07 $2.22 $2.27 $2.12 $2.20 $2.20 503,996
2023-09-06 $2.29 $2.30 $2.21 $2.23 $2.23 227,006
2023-09-05 $2.36 $2.36 $2.27 $2.27 $2.27 264,242
2023-09-01 $2.33 $2.45 $2.31 $2.31 $2.31 220,214
2023-08-31 $2.34 $2.46 $2.31 $2.34 $2.34 236,559
2023-08-30 $2.30 $2.40 $2.28 $2.34 $2.34 202,351
2023-08-29 $2.28 $2.34 $2.23 $2.29 $2.29 211,376
2023-08-28 $2.26 $2.29 $2.25 $2.26 $2.26 184,397
2023-08-25 $2.27 $2.29 $2.21 $2.24 $2.24 260,352
2023-08-24 $2.27 $2.33 $2.27 $2.27 $2.27 233,362
2023-08-23 $2.35 $2.36 $2.22 $2.30 $2.30 500,143
2023-08-22 $2.48 $2.48 $2.30 $2.35 $2.35 463,190
2023-08-21 $2.56 $2.56 $2.46 $2.47 $2.47 260,388
2023-08-18 $2.50 $2.58 $2.50 $2.54 $2.54 313,154
2023-08-17 $2.53 $2.59 $2.53 $2.54 $2.54 201,342
2023-08-16 $2.54 $2.59 $2.52 $2.52 $2.52 250,934
2023-08-15 $2.54 $2.56 $2.47 $2.56 $2.56 271,709
2023-08-14 $2.62 $2.64 $2.56 $2.58 $2.58 323,277
2023-08-11 $2.62 $2.69 $2.57 $2.65 $2.65 356,182
2023-08-10 $2.66 $2.72 $2.62 $2.66 $2.66 596,716
2023-08-09 $2.56 $2.64 $2.54 $2.62 $2.62 336,978
2023-08-08 $2.54 $2.57 $2.47 $2.57 $2.57 460,047
2023-08-07 $2.69 $2.70 $2.54 $2.56 $2.56 610,144
2023-08-04 $2.55 $2.71 $2.50 $2.61 $2.61 1,443,090
2023-08-03 $2.63 $2.70 $2.47 $2.49 $2.49 1,118,890
2023-08-02 $3.00 $3.00 $2.54 $2.68 $2.68 2,461,388
2023-08-01 $3.69 $3.71 $3.51 $3.67 $3.67 902,177
2023-07-31 $3.49 $3.71 $3.46 $3.66 $3.66 637,893
2023-07-28 $3.50 $3.55 $3.46 $3.46 $3.46 223,670
2023-07-27 $3.48 $3.57 $3.41 $3.45 $3.45 285,109
2023-07-26 $3.35 $3.47 $3.34 $3.44 $3.44 284,598
2023-07-25 $3.32 $3.36 $3.23 $3.33 $3.33 341,263
2023-07-24 $3.27 $3.36 $3.21 $3.33 $3.33 355,442
2023-07-21 $3.23 $3.30 $3.20 $3.22 $3.22 282,148
2023-07-20 $3.46 $3.46 $3.20 $3.21 $3.21 284,503
2023-07-19 $3.30 $3.52 $3.28 $3.49 $3.49 508,922
2023-07-18 $3.20 $3.31 $3.20 $3.20 $3.20 512,437
2023-07-17 $3.26 $3.34 $3.19 $3.22 $3.22 343,555
2023-07-14 $3.24 $3.28 $3.12 $3.26 $3.26 457,561
2023-07-13 $3.23 $3.28 $3.14 $3.26 $3.26 371,385
2023-07-12 $3.35 $3.38 $3.20 $3.20 $3.20 350,516
2023-07-11 $3.24 $3.32 $3.21 $3.30 $3.30 326,412
2023-07-10 $3.15 $3.31 $3.15 $3.23 $3.23 243,725
2023-07-07 $3.16 $3.25 $3.14 $3.17 $3.17 173,903
2023-07-06 $3.09 $3.16 $3.05 $3.13 $3.13 393,233
2023-07-05 $3.26 $3.28 $3.08 $3.11 $3.11 482,090
2023-07-03 $3.19 $3.32 $3.19 $3.30 $3.30 158,666
2023-06-30 $3.17 $3.19 $3.12 $3.14 $3.14 646,553
2023-06-29 $3.05 $3.15 $3.05 $3.13 $3.13 408,137
2023-06-28 $3.13 $3.14 $2.97 $3.02 $3.02 524,256
2023-06-27 $3.13 $3.20 $3.02 $3.14 $3.14 679,711
2023-06-26 $2.97 $3.23 $2.97 $3.13 $3.13 1,058,347
2023-06-23 $2.83 $3.05 $2.81 $2.91 $2.91 4,925,729
2023-06-22 $2.82 $2.91 $2.69 $2.90 $2.90 553,744
2023-06-21 $2.95 $2.95 $2.81 $2.82 $2.82 415,261
2023-06-20 $2.84 $2.97 $2.79 $2.93 $2.93 686,782
2023-06-16 $3.07 $3.07 $2.81 $2.90 $2.90 1,515,896
2023-06-15 $2.92 $3.06 $2.91 $3.03 $3.03 443,358
2023-06-14 $3.00 $3.08 $2.91 $2.93 $2.93 740,384
2023-06-13 $3.04 $3.15 $3.01 $3.04 $3.04 529,625
2023-06-12 $3.11 $3.13 $2.91 $3.02 $3.02 1,180,855
2023-06-09 $3.39 $3.39 $3.11 $3.11 $3.11 1,752,425
2023-06-08 $3.11 $3.48 $3.06 $3.43 $3.43 1,385,416
2023-06-07 $2.91 $3.22 $2.84 $3.12 $3.12 944,450
2023-06-06 $2.76 $2.96 $2.75 $2.89 $2.89 650,033
2023-06-05 $2.76 $2.88 $2.71 $2.81 $2.81 644,115
2023-06-02 $2.53 $2.75 $2.53 $2.72 $2.72 696,348
2023-06-01 $2.44 $2.50 $2.38 $2.48 $2.48 414,622
2023-05-31 $2.47 $2.48 $2.39 $2.46 $2.46 432,191
2023-05-30 $2.38 $2.48 $2.36 $2.47 $2.47 761,724
2023-05-26 $2.28 $2.38 $2.23 $2.35 $2.35 437,482
2023-05-25 $2.35 $2.38 $2.25 $2.28 $2.28 509,508
2023-05-24 $2.41 $2.44 $2.28 $2.40 $2.40 762,365
2023-05-23 $2.30 $2.51 $2.28 $2.41 $2.41 1,082,206
2023-05-22 $2.27 $2.27 $2.15 $2.23 $2.23 1,361,925
2023-05-19 $2.49 $2.49 $2.21 $2.24 $2.24 1,292,974
2023-05-18 $2.59 $2.62 $2.50 $2.51 $2.51 698,771
2023-05-17 $2.30 $2.65 $2.25 $2.56 $2.56 2,150,243
2023-05-16 $2.85 $2.87 $2.67 $2.71 $2.71 812,543
2023-05-15 $2.83 $2.91 $2.79 $2.85 $2.85 687,005
2023-05-12 $2.97 $2.97 $2.81 $2.84 $2.84 279,044
2023-05-11 $2.88 $3.00 $2.84 $2.98 $2.98 281,962
2023-05-10 $3.08 $3.08 $2.86 $2.89 $2.89 285,532
2023-05-09 $2.97 $3.02 $2.94 $3.01 $3.01 230,027
2023-05-08 $3.00 $3.11 $2.97 $3.01 $3.01 404,078
2023-05-05 $2.85 $2.97 $2.78 $2.95 $2.95 329,185
2023-05-04 $2.81 $2.88 $2.75 $2.80 $2.80 428,949
2023-05-03 $2.95 $3.00 $2.84 $2.85 $2.85 368,663
2023-05-02 $3.00 $3.00 $2.81 $2.94 $2.94 706,358
2023-05-01 $3.09 $3.15 $2.92 $2.99 $2.99 655,307
2023-04-28 $3.08 $3.16 $3.08 $3.09 $3.09 199,023
2023-04-27 $3.11 $3.13 $3.07 $3.09 $3.09 313,952
2023-04-26 $3.15 $3.20 $3.07 $3.09 $3.09 371,968
2023-04-25 $3.32 $3.35 $3.14 $3.16 $3.16 379,064
2023-04-24 $3.29 $3.39 $3.25 $3.37 $3.37 495,757
2023-04-21 $3.34 $3.35 $3.24 $3.27 $3.27 441,524
2023-04-20 $3.39 $3.47 $3.31 $3.33 $3.33 354,744
2023-04-19 $3.39 $3.46 $3.34 $3.39 $3.39 561,092
2023-04-18 $3.37 $3.44 $3.35 $3.39 $3.39 228,752
2023-04-17 $3.30 $3.41 $3.29 $3.39 $3.39 291,896
2023-04-14 $3.34 $3.40 $3.29 $3.30 $3.30 156,194
2023-04-13 $3.33 $3.40 $3.29 $3.36 $3.36 232,994
2023-04-12 $3.58 $3.58 $3.32 $3.35 $3.35 450,632
2023-04-11 $3.36 $3.57 $3.36 $3.52 $3.52 340,784
2023-04-10 $3.15 $3.33 $3.15 $3.32 $3.32 249,123
2023-04-06 $3.16 $3.31 $3.11 $3.18 $3.18 562,054
2023-04-05 $3.30 $3.30 $3.11 $3.19 $3.19 524,400
2023-04-04 $3.45 $3.46 $3.28 $3.32 $3.32 581,162
2023-04-03 $3.42 $3.47 $3.36 $3.44 $3.44 291,302
2023-03-31 $3.32 $3.44 $3.31 $3.43 $3.43 324,333
2023-03-30 $3.35 $3.38 $3.26 $3.29 $3.29 324,327
2023-03-29 $3.31 $3.31 $3.20 $3.29 $3.29 516,622
2023-03-28 $3.29 $3.37 $3.20 $3.25 $3.25 458,401
2023-03-27 $3.39 $3.39 $3.23 $3.31 $3.31 372,939
2023-03-24 $3.30 $3.35 $3.23 $3.34 $3.34 214,562
2023-03-23 $3.43 $3.46 $3.30 $3.35 $3.35 185,263
2023-03-22 $3.49 $3.53 $3.38 $3.38 $3.38 298,525
2023-03-21 $3.55 $3.65 $3.45 $3.48 $3.48 220,891
2023-03-20 $3.34 $3.48 $3.30 $3.46 $3.46 366,295
2023-03-17 $3.46 $3.52 $3.31 $3.32 $3.32 1,139,114
2023-03-16 $3.51 $3.57 $3.42 $3.50 $3.50 266,152
2023-03-15 $3.43 $3.61 $3.37 $3.59 $3.59 442,067
2023-03-14 $3.92 $3.94 $3.49 $3.56 $3.56 574,903
2023-03-13 $3.82 $3.92 $3.73 $3.76 $3.76 524,854
2023-03-10 $4.00 $4.03 $3.83 $3.93 $3.93 583,566
2023-03-09 $4.24 $4.25 $4.00 $4.02 $4.02 369,045
2023-03-08 $4.14 $4.26 $4.10 $4.23 $4.23 340,957
2023-03-07 $4.20 $4.24 $4.13 $4.15 $4.15 169,523
2023-03-06 $4.49 $4.49 $4.18 $4.21 $4.21 461,127
2023-03-03 $4.48 $4.54 $4.42 $4.48 $4.48 166,559
2023-03-02 $4.39 $4.53 $4.33 $4.45 $4.45 305,375
2023-03-01 $4.34 $4.51 $4.30 $4.43 $4.43 300,509
2023-02-28 $4.33 $4.48 $4.32 $4.35 $4.35 993,035
2023-02-27 $4.38 $4.38 $4.30 $4.36 $4.36 228,964
2023-02-24 $4.34 $4.40 $4.31 $4.33 $4.33 196,394
2023-02-23 $4.47 $4.53 $4.38 $4.47 $4.47 249,207
2023-02-22 $4.37 $4.48 $4.37 $4.43 $4.43 210,074
2023-02-21 $4.89 $4.92 $4.37 $4.38 $4.38 455,922
2023-02-17 $4.95 $5.00 $4.82 $4.96 $4.96 320,199
2023-02-16 $4.77 $4.99 $4.73 $4.91 $4.91 375,468
2023-02-15 $4.65 $4.90 $4.61 $4.86 $4.86 406,284
2023-02-14 $4.43 $4.76 $4.31 $4.74 $4.74 619,856
2023-02-13 $4.27 $4.45 $4.16 $4.45 $4.45 519,771
2023-02-10 $4.16 $4.31 $4.15 $4.24 $4.24 356,676
2023-02-09 $4.64 $4.64 $4.19 $4.22 $4.22 585,697
2023-02-08 $5.04 $5.18 $4.54 $4.60 $4.60 612,576
2023-02-07 $5.42 $5.43 $5.11 $5.30 $5.30 776,489
2023-02-06 $5.70 $5.80 $5.39 $5.41 $5.41 491,263
2023-02-03 $5.68 $5.73 $5.62 $5.68 $5.68 244,801
2023-02-02 $5.57 $5.78 $5.49 $5.70 $5.70 242,712
2023-02-01 $5.18 $5.56 $5.15 $5.49 $5.49 289,984
2023-01-31 $5.13 $5.24 $5.13 $5.21 $5.21 195,134
2023-01-30 $5.14 $5.22 $5.07 $5.12 $5.12 166,054
2023-01-27 $5.09 $5.24 $5.09 $5.17 $5.17 116,383
2023-01-26 $5.05 $5.17 $5.02 $5.10 $5.10 143,928
2023-01-25 $4.86 $5.03 $4.79 $5.01 $5.01 166,412
2023-01-24 $4.95 $4.99 $4.86 $4.94 $4.94 154,343
2023-01-23 $4.89 $5.00 $4.84 $4.90 $4.90 260,705
2023-01-20 $4.85 $4.89 $4.79 $4.86 $4.86 175,253
2023-01-19 $4.91 $4.99 $4.72 $4.80 $4.80 226,923
2023-01-18 $5.18 $5.26 $4.95 $4.95 $4.95 266,381
2023-01-17 $5.26 $5.30 $5.14 $5.16 $5.16 246,361
2023-01-13 $5.29 $5.38 $5.18 $5.24 $5.24 436,666
2023-01-12 $5.15 $5.35 $5.12 $5.34 $5.34 484,442
2023-01-11 $4.97 $5.14 $4.97 $5.14 $5.14 255,153
2023-01-10 $4.83 $4.98 $4.83 $4.96 $4.96 158,357
2023-01-09 $4.74 $4.92 $4.66 $4.83 $4.83 278,870
2023-01-06 $4.63 $4.70 $4.55 $4.67 $4.67 150,094
2023-01-05 $4.65 $4.65 $4.48 $4.54 $4.54 173,888
2023-01-04 $4.46 $4.67 $4.44 $4.64 $4.64 350,709
2023-01-03 $4.40 $4.49 $4.33 $4.43 $4.43 308,733
2022-12-30 $4.21 $4.40 $4.20 $4.31 $4.31 447,549
2022-12-29 $4.15 $4.35 $4.11 $4.30 $4.30 249,385
2022-12-28 $4.17 $4.30 $4.13 $4.15 $4.15 239,526
2022-12-27 $4.23 $4.26 $4.14 $4.21 $4.21 319,193
2022-12-23 $4.18 $4.32 $4.15 $4.26 $4.26 225,019
2022-12-22 $4.06 $4.28 $3.89 $4.26 $4.26 405,312
2022-12-21 $4.18 $4.23 $4.04 $4.09 $4.09 1,043,839
2022-12-20 $4.15 $4.24 $4.00 $4.13 $4.13 453,908
2022-12-19 $4.50 $4.50 $4.15 $4.16 $4.16 439,482
2022-12-16 $4.32 $4.51 $4.23 $4.51 $4.51 742,110
2022-12-15 $4.40 $4.41 $4.23 $4.39 $4.39 504,062
2022-12-14 $4.80 $4.80 $4.45 $4.46 $4.46 765,025
2022-12-13 $5.00 $5.07 $4.82 $4.90 $4.90 299,753
2022-12-12 $4.99 $5.03 $4.80 $4.84 $4.84 397,524
2022-12-09 $4.85 $5.09 $4.85 $5.01 $5.01 417,088
2022-12-08 $4.80 $4.94 $4.73 $4.85 $4.85 270,731
2022-12-07 $4.72 $4.80 $4.71 $4.78 $4.78 305,594
2022-12-06 $4.77 $4.84 $4.62 $4.75 $4.75 357,561
2022-12-05 $4.71 $4.84 $4.61 $4.72 $4.72 289,244
2022-12-02 $4.72 $4.79 $4.68 $4.73 $4.73 276,348
2022-12-01 $4.78 $4.89 $4.74 $4.81 $4.81 273,314
2022-11-30 $4.69 $4.80 $4.61 $4.75 $4.75 249,900
2022-11-29 $4.59 $4.68 $4.58 $4.63 $4.63 202,207
2022-11-28 $4.64 $4.80 $4.60 $4.62 $4.62 300,900
2022-11-25 $4.79 $4.86 $4.71 $4.71 $4.71 112,425
2022-11-23 $4.73 $4.86 $4.69 $4.84 $4.84 324,511
2022-11-22 $4.54 $4.80 $4.54 $4.78 $4.78 908,337
2022-11-21 $4.48 $4.54 $4.37 $4.48 $4.48 1,040,756
2022-11-18 $4.63 $4.63 $4.43 $4.50 $4.50 520,871
2022-11-17 $4.49 $4.63 $4.47 $4.52 $4.52 500,386
2022-11-16 $4.79 $4.89 $4.50 $4.55 $4.55 632,588
2022-11-15 $4.92 $5.10 $4.82 $4.86 $4.86 674,284
2022-11-14 $4.90 $5.06 $4.79 $4.80 $4.80 633,794
2022-11-11 $4.69 $5.08 $4.63 $4.94 $4.94 632,852
2022-11-10 $4.60 $4.74 $4.49 $4.57 $4.57 649,915
2022-11-09 $4.51 $4.59 $4.24 $4.33 $4.33 688,809
2022-11-08 $4.60 $4.75 $4.43 $4.60 $4.60 494,216
2022-11-07 $4.43 $4.58 $4.38 $4.57 $4.57 476,991
2022-11-04 $4.79 $4.79 $4.30 $4.42 $4.42 592,896
2022-11-03 $4.52 $4.75 $4.45 $4.62 $4.62 547,272
2022-11-02 $4.87 $4.96 $4.45 $4.49 $4.49 804,786
2022-11-01 $5.33 $5.47 $4.81 $5.10 $5.10 1,023,620
2022-10-31 $5.60 $5.62 $5.42 $5.43 $5.43 331,929
2022-10-28 $5.56 $5.68 $5.47 $5.60 $5.60 247,429
2022-10-27 $5.49 $5.72 $5.43 $5.57 $5.57 335,025
2022-10-26 $5.36 $5.76 $5.36 $5.49 $5.49 403,789
2022-10-25 $5.11 $5.41 $5.07 $5.38 $5.38 2,069,053
2022-10-24 $5.17 $5.25 $5.06 $5.08 $5.08 927,175
2022-10-21 $5.17 $5.19 $5.00 $5.18 $5.18 279,138
2022-10-20 $5.10 $5.28 $5.01 $5.05 $5.05 321,740
2022-10-19 $5.33 $5.37 $4.98 $5.07 $5.07 621,129
2022-10-18 $5.47 $5.60 $5.31 $5.41 $5.41 243,428
2022-10-17 $5.57 $5.57 $5.30 $5.34 $5.34 285,121
2022-10-14 $5.54 $5.64 $5.40 $5.41 $5.41 332,493
2022-10-13 $5.24 $5.63 $5.14 $5.51 $5.51 478,463
2022-10-12 $5.16 $5.49 $5.16 $5.41 $5.41 418,799
2022-10-11 $4.92 $5.30 $4.92 $5.19 $5.19 668,923
2022-10-10 $5.35 $5.38 $4.90 $4.94 $4.94 543,005
2022-10-07 $5.27 $5.37 $5.22 $5.35 $5.35 437,670
2022-10-06 $5.24 $5.45 $5.23 $5.38 $5.38 354,911
2022-10-05 $5.33 $5.35 $5.15 $5.27 $5.27 406,871
2022-10-04 $5.29 $5.47 $5.27 $5.44 $5.44 566,931
2022-10-03 $4.94 $5.35 $4.92 $5.19 $5.19 671,851
2022-09-30 $4.98 $4.98 $4.81 $4.90 $4.90 471,007
2022-09-29 $5.11 $5.15 $4.88 $5.00 $5.00 312,424
2022-09-28 $5.17 $5.32 $5.16 $5.21 $5.21 220,414
2022-09-27 $5.21 $5.25 $5.01 $5.14 $5.14 311,228
2022-09-26 $5.22 $5.40 $5.10 $5.15 $5.15 297,289
2022-09-23 $5.24 $5.33 $5.11 $5.28 $5.28 419,085
2022-09-22 $5.32 $5.47 $5.29 $5.36 $5.36 343,915
2022-09-21 $5.55 $5.60 $5.25 $5.31 $5.31 519,087
2022-09-20 $5.80 $5.82 $5.51 $5.51 $5.51 371,883
2022-09-19 $5.72 $6.04 $5.72 $5.90 $5.90 465,342
2022-09-16 $5.82 $5.90 $5.72 $5.77 $5.77 632,724
2022-09-15 $6.00 $6.21 $5.94 $5.94 $5.94 310,310
2022-09-14 $6.08 $6.10 $5.87 $6.04 $6.04 398,112
2022-09-13 $6.48 $6.48 $6.00 $6.05 $6.05 574,106
2022-09-12 $6.64 $6.82 $6.64 $6.70 $6.70 241,501
2022-09-09 $6.50 $6.66 $6.50 $6.60 $6.60 249,474
2022-09-08 $6.47 $6.57 $6.34 $6.50 $6.50 162,707
2022-09-07 $6.36 $6.60 $6.33 $6.56 $6.56 449,659
2022-09-06 $6.69 $6.69 $6.35 $6.39 $6.39 286,249
2022-09-02 $6.90 $6.90 $6.62 $6.67 $6.67 195,267
2022-09-01 $6.69 $6.83 $6.59 $6.76 $6.76 383,895
2022-08-31 $7.01 $7.13 $6.73 $6.78 $6.78 405,188
2022-08-30 $7.07 $7.20 $6.98 $7.06 $7.06 157,435
2022-08-29 $7.02 $7.14 $6.99 $7.10 $7.10 198,241
2022-08-26 $7.33 $7.36 $7.06 $7.09 $7.09 212,044
2022-08-25 $7.19 $7.41 $7.17 $7.39 $7.39 227,996
2022-08-24 $7.09 $7.32 $7.09 $7.20 $7.20 203,462
2022-08-23 $7.02 $7.19 $6.98 $7.09 $7.09 309,634
2022-08-22 $7.29 $7.30 $6.93 $6.96 $6.96 380,856
2022-08-19 $7.70 $7.70 $7.37 $7.42 $7.42 235,408
2022-08-18 $7.79 $7.82 $7.57 $7.73 $7.73 297,887
2022-08-17 $7.84 $7.93 $7.74 $7.82 $7.82 184,691
2022-08-16 $7.81 $8.09 $7.76 $7.93 $7.93 445,051
2022-08-15 $7.85 $7.95 $7.70 $7.73 $7.73 305,810
2022-08-12 $7.54 $7.91 $7.47 $7.89 $7.89 547,442
2022-08-11 $7.37 $7.55 $7.35 $7.47 $7.47 473,273
2022-08-10 $7.37 $7.58 $7.25 $7.27 $7.27 686,200
2022-08-09 $7.36 $7.36 $6.83 $7.05 $7.05 737,158
2022-08-08 $7.29 $7.47 $7.25 $7.29 $7.29 629,318
2022-08-05 $7.15 $7.31 $7.11 $7.18 $7.18 285,043
2022-08-04 $7.21 $7.49 $7.09 $7.21 $7.21 396,745
2022-08-03 $7.15 $7.21 $6.78 $7.15 $7.15 1,107,285
2022-08-02 $7.70 $7.79 $7.52 $7.53 $7.53 457,753
2022-08-01 $7.38 $7.85 $7.30 $7.75 $7.75 565,424
2022-07-29 $7.50 $7.59 $7.29 $7.46 $7.46 362,350
2022-07-28 $7.34 $7.50 $7.14 $7.50 $7.50 273,630
2022-07-27 $7.17 $7.37 $7.00 $7.30 $7.30 376,884
2022-07-26 $7.25 $7.25 $6.87 $7.05 $7.05 506,917
2022-07-25 $7.36 $7.41 $7.14 $7.37 $7.37 510,356
2022-07-22 $7.37 $7.50 $7.17 $7.32 $7.32 341,687
2022-07-21 $7.18 $7.32 $7.00 $7.31 $7.31 267,263
2022-07-20 $6.99 $7.17 $6.95 $7.15 $7.15 444,612
2022-07-19 $6.84 $6.99 $6.84 $6.98 $6.98 331,824
2022-07-18 $6.74 $6.99 $6.74 $6.77 $6.77 330,909
2022-07-15 $6.63 $6.71 $6.51 $6.70 $6.70 271,719
2022-07-14 $6.49 $6.50 $6.33 $6.45 $6.45 193,868
2022-07-13 $6.41 $6.63 $6.37 $6.54 $6.54 200,016
2022-07-12 $6.59 $6.76 $6.49 $6.52 $6.52 274,444
2022-07-11 $6.80 $6.88 $6.59 $6.63 $6.63 158,819
2022-07-08 $6.74 $6.94 $6.72 $6.80 $6.80 225,320
2022-07-07 $6.66 $6.88 $6.63 $6.80 $6.80 260,748
2022-07-06 $6.70 $6.76 $6.48 $6.57 $6.57 245,003
2022-07-05 $6.39 $6.70 $6.26 $6.67 $6.67 289,634
2022-07-01 $6.25 $6.67 $6.19 $6.58 $6.58 514,641
2022-06-30 $6.62 $6.65 $6.19 $6.23 $6.23 1,017,745
2022-06-29 $7.14 $7.14 $6.71 $6.75 $6.75 763,432
2022-06-28 $7.24 $7.38 $7.11 $7.19 $7.19 274,454
2022-06-27 $7.39 $7.50 $7.23 $7.25 $7.25 259,033
2022-06-24 $7.26 $7.65 $7.17 $7.46 $7.46 640,526
2022-06-23 $7.04 $7.27 $7.02 $7.19 $7.19 508,884
2022-06-22 $6.98 $7.14 $6.98 $7.06 $7.06 263,870
2022-06-21 $7.14 $7.35 $7.05 $7.08 $7.08 538,912
2022-06-17 $6.91 $7.09 $6.82 $7.05 $7.05 802,879
2022-06-16 $7.21 $7.21 $6.70 $6.77 $6.77 383,494
2022-06-15 $7.28 $7.38 $7.18 $7.27 $7.27 411,513
2022-06-14 $7.20 $7.26 $7.00 $7.19 $7.19 440,434
2022-06-13 $7.17 $7.31 $6.89 $7.19 $7.19 642,142
2022-06-10 $7.40 $7.48 $7.26 $7.41 $7.41 400,416
2022-06-09 $7.65 $7.69 $7.32 $7.45 $7.45 436,440
2022-06-08 $7.66 $7.90 $7.60 $7.74 $7.74 352,980
2022-06-07 $7.51 $7.63 $7.29 $7.60 $7.60 673,462
2022-06-06 $7.78 $7.78 $7.50 $7.70 $7.70 447,819
2022-06-03 $7.73 $7.75 $7.59 $7.74 $7.74 410,979
2022-06-02 $7.57 $7.91 $7.56 $7.86 $7.86 379,238
2022-06-01 $7.69 $7.87 $7.52 $7.56 $7.56 516,990
2022-05-31 $7.64 $7.99 $7.60 $7.70 $7.70 565,202
2022-05-27 $7.56 $7.72 $7.44 $7.50 $7.50 472,121
2022-05-26 $7.29 $7.65 $7.26 $7.49 $7.49 1,062,824
2022-05-25 $6.75 $7.25 $6.75 $7.13 $7.13 881,504
2022-05-24 $7.00 $7.06 $6.75 $6.79 $6.79 499,312
2022-05-23 $7.90 $8.06 $7.08 $7.16 $7.16 764,082
2022-05-20 $8.00 $8.03 $7.57 $7.90 $7.90 661,555
2022-05-19 $7.52 $8.09 $7.52 $7.89 $7.89 881,910
2022-05-18 $7.88 $8.11 $7.52 $7.72 $7.72 1,797,443
2022-05-17 $7.43 $7.60 $7.13 $7.21 $7.21 1,960,410
2022-05-16 $7.29 $7.49 $7.17 $7.32 $7.32 724,469
2022-05-13 $7.20 $7.42 $7.11 $7.38 $7.38 541,560
2022-05-12 $6.78 $7.06 $6.70 $7.02 $7.02 439,560
2022-05-11 $7.32 $7.41 $6.79 $6.83 $6.83 377,098
2022-05-10 $7.59 $7.65 $7.26 $7.31 $7.31 470,068
2022-05-09 $7.70 $7.93 $7.52 $7.57 $7.57 431,295
2022-05-06 $7.81 $7.88 $7.46 $7.79 $7.79 279,203
2022-05-05 $8.08 $8.10 $7.64 $7.76 $7.76 331,479
2022-05-04 $8.09 $8.26 $7.84 $8.23 $8.23 368,447
2022-05-03 $8.06 $8.24 $7.93 $8.11 $8.11 523,530
2022-05-02 $7.62 $8.07 $7.58 $8.05 $8.05 347,497
2022-04-29 $7.66 $7.87 $7.59 $7.65 $7.65 259,760
2022-04-28 $7.52 $7.71 $7.37 $7.68 $7.68 227,375
2022-04-27 $7.49 $7.62 $7.40 $7.47 $7.47 270,301
2022-04-26 $7.79 $7.84 $7.50 $7.53 $7.53 303,267
2022-04-25 $7.60 $7.87 $7.52 $7.86 $7.86 301,976
2022-04-22 $7.89 $7.89 $7.64 $7.69 $7.69 301,402
2022-04-21 $8.14 $8.14 $7.83 $7.90 $7.90 285,285
2022-04-20 $8.29 $8.30 $7.97 $7.99 $7.99 163,037
2022-04-19 $8.08 $8.31 $7.97 $8.16 $8.16 314,148
2022-04-18 $8.30 $8.32 $7.92 $8.01 $8.01 432,818
2022-04-14 $8.23 $8.57 $8.13 $8.28 $8.28 373,873
2022-04-13 $7.74 $8.18 $7.71 $8.17 $8.17 559,253
2022-04-12 $7.95 $8.14 $7.67 $7.71 $7.71 316,648
2022-04-11 $7.79 $8.04 $7.69 $7.86 $7.86 384,901
2022-04-08 $7.82 $8.06 $7.77 $7.81 $7.81 269,116
2022-04-07 $8.02 $8.12 $7.60 $7.79 $7.79 503,848
2022-04-06 $8.05 $8.11 $7.90 $8.07 $8.07 399,025
2022-04-05 $8.38 $8.45 $8.12 $8.21 $8.21 285,710
2022-04-04 $8.12 $8.39 $8.10 $8.31 $8.31 408,175
2022-04-01 $8.19 $8.33 $8.09 $8.12 $8.12 430,671
2022-03-31 $8.21 $8.23 $7.92 $8.17 $8.17 643,371
2022-03-30 $8.62 $8.64 $8.15 $8.18 $8.18 618,718
2022-03-29 $8.50 $8.93 $8.50 $8.67 $8.67 722,255
2022-03-28 $8.12 $8.44 $8.03 $8.42 $8.42 663,958
2022-03-25 $8.16 $8.26 $8.05 $8.09 $8.09 386,823
2022-03-24 $8.21 $8.24 $8.08 $8.16 $8.16 291,215
2022-03-23 $8.25 $8.42 $8.11 $8.17 $8.17 319,886
2022-03-22 $8.28 $8.39 $8.18 $8.34 $8.34 582,879
2022-03-21 $8.55 $8.55 $8.15 $8.23 $8.23 337,187
2022-03-18 $8.47 $8.72 $8.40 $8.59 $8.59 607,133
2022-03-17 $8.28 $8.56 $8.24 $8.55 $8.55 458,791
2022-03-16 $8.06 $8.38 $8.00 $8.30 $8.30 572,596
2022-03-15 $7.86 $8.05 $7.82 $7.99 $7.99 381,915
2022-03-14 $8.04 $8.04 $7.73 $7.83 $7.83 427,042
2022-03-11 $8.43 $8.48 $7.92 $7.93 $7.93 483,172
2022-03-10 $8.48 $8.65 $8.35 $8.41 $8.41 651,950
2022-03-09 $8.46 $8.79 $8.34 $8.61 $8.61 563,858
2022-03-08 $7.97 $8.37 $7.95 $8.25 $8.25 1,038,952
2022-03-07 $8.37 $8.37 $7.97 $7.99 $7.99 503,085
2022-03-04 $8.72 $8.74 $8.22 $8.35 $8.35 298,471
2022-03-03 $8.68 $8.91 $8.61 $8.72 $8.72 761,869
2022-03-02 $8.67 $8.72 $8.49 $8.59 $8.59 731,669
2022-03-01 $8.71 $8.88 $8.55 $8.64 $8.64 528,827
2022-02-28 $8.34 $8.83 $8.34 $8.83 $8.83 460,752
2022-02-25 $8.21 $8.41 $8.19 $8.37 $8.37 407,882
2022-02-24 $7.87 $8.34 $7.82 $8.32 $8.32 715,028
2022-02-23 $8.28 $8.43 $8.01 $8.08 $8.08 526,042
2022-02-22 $8.46 $8.64 $8.19 $8.23 $8.23 612,201
2022-02-18 $8.79 $8.92 $8.51 $8.56 $8.56 679,758
2022-02-17 $9.04 $9.13 $8.83 $8.90 $8.90 454,913
2022-02-16 $9.10 $9.31 $8.93 $9.08 $9.08 838,587
2022-02-15 $8.85 $9.03 $8.61 $9.03 $9.03 1,211,479
2022-02-14 $8.58 $8.99 $8.58 $8.78 $8.78 1,151,903
2022-02-11 $8.47 $8.77 $8.42 $8.63 $8.63 2,065,727
2022-02-10 $8.02 $8.38 $7.96 $8.05 $8.05 1,757,427
2022-02-09 $8.20 $8.72 $7.80 $8.13 $8.13 6,846,249
2022-02-08 $9.96 $10.64 $9.93 $10.53 $10.53 1,117,378
2022-02-07 $9.98 $10.24 $9.91 $9.94 $9.94 672,677
2022-02-04 $9.56 $10.01 $9.44 $9.93 $9.93 714,376
2022-02-03 $9.81 $9.89 $9.55 $9.63 $9.63 468,111
2022-02-02 $10.11 $10.35 $9.84 $10.01 $10.01 574,154
2022-02-01 $10.14 $10.24 $9.89 $10.18 $10.18 436,148
2022-01-31 $9.74 $10.20 $9.64 $10.20 $10.20 467,548
2022-01-28 $9.72 $9.83 $9.34 $9.82 $9.82 547,683
2022-01-27 $10.13 $10.24 $9.66 $9.78 $9.78 432,128
2022-01-26 $10.75 $10.77 $9.96 $9.97 $9.97 729,308
2022-01-25 $10.26 $10.75 $10.17 $10.57 $10.57 546,326
2022-01-24 $9.52 $10.49 $9.44 $10.43 $10.43 771,407
2022-01-21 $10.06 $10.13 $9.73 $9.79 $9.79 670,651
2022-01-20 $10.45 $10.75 $10.15 $10.17 $10.17 700,993
2022-01-19 $10.20 $10.47 $10.17 $10.35 $10.35 360,820
2022-01-18 $10.45 $10.50 $10.17 $10.17 $10.17 376,002
2022-01-14 $10.50 $10.75 $10.29 $10.60 $10.60 476,011
2022-01-13 $10.80 $11.00 $10.70 $10.72 $10.72 353,286
2022-01-12 $11.04 $11.10 $10.74 $10.76 $10.76 402,146
2022-01-11 $11.00 $11.09 $10.74 $11.00 $11.00 637,820
2022-01-10 $11.07 $11.08 $10.77 $10.86 $10.86 756,134
2022-01-07 $11.30 $11.55 $11.09 $11.20 $11.20 515,729
2022-01-06 $11.26 $11.58 $11.02 $11.35 $11.35 633,517
2022-01-05 $11.49 $11.49 $10.92 $10.99 $10.99 944,114
2022-01-04 $11.21 $11.53 $11.15 $11.46 $11.46 987,435
2022-01-03 $10.18 $11.31 $10.14 $11.21 $11.21 1,713,301
2021-12-31 $10.10 $10.12 $9.90 $9.98 $9.98 850,711
2021-12-30 $10.04 $10.35 $10.00 $10.10 $10.10 947,082
2021-12-29 $10.24 $10.27 $10.06 $10.10 $10.10 444,835
2021-12-28 $10.20 $10.49 $10.20 $10.25 $10.25 379,677
2021-12-27 $10.02 $10.36 $10.02 $10.29 $10.29 710,035
2021-12-23 $10.00 $10.12 $9.89 $9.99 $9.99 680,623
2021-12-22 $10.11 $10.25 $9.90 $9.94 $9.94 394,251
2021-12-21 $9.84 $10.17 $9.81 $10.03 $10.03 815,866
2021-12-20 $9.86 $9.97 $9.42 $9.73 $9.73 758,437
2021-12-17 $10.04 $10.29 $9.72 $10.13 $10.13 521,762
2021-12-16 $10.98 $10.98 $10.02 $10.06 $10.06 538,323
2021-12-15 $10.75 $10.84 $10.28 $10.84 $10.84 419,580
2021-12-14 $10.73 $10.96 $10.73 $10.84 $10.84 316,965
2021-12-13 $11.00 $11.05 $10.65 $10.85 $10.85 565,934
2021-12-10 $11.31 $11.35 $10.93 $11.10 $11.10 401,836
2021-12-09 $11.55 $11.70 $11.24 $11.25 $11.25 240,015
2021-12-08 $11.73 $11.75 $11.50 $11.64 $11.64 296,582
2021-12-07 $11.62 $11.93 $11.54 $11.68 $11.68 270,398
2021-12-06 $11.11 $11.60 $10.90 $11.35 $11.35 386,818
2021-12-03 $11.57 $11.57 $11.04 $11.15 $11.15 412,467
2021-12-02 $11.32 $11.57 $11.23 $11.55 $11.55 642,995
2021-12-01 $11.98 $12.18 $11.23 $11.26 $11.26 486,826
2021-11-30 $11.85 $12.09 $11.52 $11.63 $11.63 553,811
2021-11-29 $12.48 $12.48 $11.89 $11.98 $11.98 412,420
2021-11-26 $12.21 $12.40 $11.93 $12.24 $12.24 312,500
2021-11-24 $12.62 $12.98 $12.33 $12.67 $12.67 287,714
2021-11-23 $12.82 $13.00 $12.42 $12.79 $12.79 515,960
2021-11-22 $12.85 $13.18 $12.72 $12.95 $12.95 416,945
2021-11-19 $12.93 $13.02 $12.78 $12.82 $12.82 314,573
2021-11-18 $13.01 $13.15 $12.64 $13.09 $13.09 405,620
2021-11-17 $13.02 $13.30 $12.80 $13.00 $13.00 404,111
2021-11-16 $13.06 $13.17 $12.95 $13.14 $13.14 441,105
2021-11-15 $13.49 $13.58 $12.97 $13.06 $13.06 337,210
2021-11-12 $13.18 $13.52 $13.16 $13.46 $13.46 312,249
2021-11-11 $13.30 $13.42 $13.06 $13.18 $13.18 372,359
2021-11-10 $13.52 $13.60 $13.16 $13.33 $13.33 515,192
2021-11-09 $13.63 $13.98 $13.32 $13.61 $13.61 527,947
2021-11-08 $13.66 $14.00 $13.30 $13.66 $13.66 882,923
2021-11-05 $13.79 $14.05 $13.60 $13.70 $13.70 1,228,627
2021-11-04 $13.70 $13.87 $13.20 $13.62 $13.62 996,622
2021-11-03 $12.04 $14.25 $11.92 $13.64 $13.64 4,395,301
2021-11-02 $11.50 $11.61 $11.29 $11.40 $11.40 703,228
2021-11-01 $11.19 $11.59 $11.10 $11.51 $11.51 951,474
2021-10-29 $10.91 $11.15 $10.77 $11.06 $11.06 684,312
2021-10-28 $10.49 $10.94 $10.36 $10.90 $10.90 430,223
2021-10-27 $10.38 $10.52 $10.04 $10.45 $10.45 731,646
2021-10-26 $10.93 $11.00 $10.30 $10.36 $10.36 350,044
2021-10-25 $10.66 $10.93 $10.63 $10.90 $10.90 301,993
2021-10-22 $10.84 $10.86 $10.52 $10.67 $10.67 444,054
2021-10-21 $10.50 $10.92 $10.38 $10.85 $10.85 550,896
2021-10-20 $10.12 $10.75 $10.12 $10.50 $10.50 577,684
2021-10-19 $10.13 $10.42 $10.13 $10.20 $10.20 493,599
2021-10-18 $10.05 $10.35 $9.97 $10.27 $10.27 332,605
2021-10-15 $10.03 $10.21 $9.93 $10.12 $10.12 461,528
2021-10-14 $9.89 $10.02 $9.76 $9.90 $9.90 350,397
2021-10-13 $9.94 $9.94 $9.73 $9.84 $9.84 257,720
2021-10-12 $10.06 $10.07 $9.75 $9.88 $9.88 433,304
2021-10-11 $10.15 $10.20 $9.92 $9.97 $9.97 205,058
2021-10-08 $10.26 $10.29 $9.87 $10.03 $10.03 329,980
2021-10-07 $10.08 $10.31 $10.04 $10.27 $10.27 432,563
2021-10-06 $10.07 $10.30 $9.87 $9.90 $9.90 433,541
2021-10-05 $10.09 $10.30 $9.99 $10.23 $10.23 510,738
2021-10-04 $9.94 $10.04 $9.62 $9.98 $9.98 517,671
2021-10-01 $9.57 $10.12 $9.25 $9.95 $9.95 921,001
2021-09-30 $11.08 $11.08 $9.48 $9.52 $9.52 1,633,925
2021-09-29 $11.00 $11.23 $10.89 $11.15 $11.15 277,180
2021-09-28 $11.14 $11.30 $10.92 $10.94 $10.94 330,398
2021-09-27 $11.04 $11.32 $11.04 $11.21 $11.21 455,919
2021-09-24 $10.74 $11.02 $10.60 $10.99 $10.99 435,377
2021-09-23 $10.69 $11.09 $10.66 $10.86 $10.86 324,437
2021-09-22 $10.43 $10.74 $10.41 $10.61 $10.61 261,683
2021-09-21 $10.45 $10.59 $10.20 $10.47 $10.47 384,228
2021-09-20 $10.49 $10.73 $10.17 $10.38 $10.38 704,483
2021-09-17 $10.80 $11.04 $10.80 $10.83 $10.83 850,457
2021-09-16 $10.75 $11.09 $10.72 $10.83 $10.83 330,452
2021-09-15 $10.65 $10.82 $10.62 $10.80 $10.80 271,083
2021-09-14 $10.99 $11.00 $10.60 $10.69 $10.69 275,173
2021-09-13 $11.18 $11.21 $10.89 $11.00 $11.00 426,319
2021-09-10 $11.33 $11.54 $11.12 $11.13 $11.13 344,583
2021-09-09 $10.78 $11.35 $10.73 $11.21 $11.21 366,383
2021-09-08 $11.00 $11.00 $10.59 $10.76 $10.76 439,735
2021-09-07 $11.35 $11.61 $11.00 $11.04 $11.04 331,519
2021-09-03 $11.32 $11.47 $11.11 $11.41 $11.41 404,243
2021-09-02 $11.66 $11.76 $11.38 $11.40 $11.40 469,673
2021-09-01 $11.59 $11.69 $11.38 $11.55 $11.55 325,009
2021-08-31 $12.04 $12.12 $11.38 $11.60 $11.60 566,839
2021-08-30 $11.90 $12.41 $11.90 $12.22 $12.22 643,711
2021-08-27 $11.56 $11.80 $11.49 $11.76 $11.76 445,667
2021-08-26 $11.53 $11.64 $11.33 $11.56 $11.56 335,340
2021-08-25 $11.35 $11.63 $11.32 $11.60 $11.60 435,215
2021-08-24 $10.94 $11.53 $10.81 $11.35 $11.35 490,525
2021-08-23 $10.80 $11.15 $10.61 $10.88 $10.88 509,659
2021-08-20 $10.46 $10.95 $10.33 $10.79 $10.79 530,952
2021-08-19 $10.52 $10.80 $10.43 $10.55 $10.55 533,978
2021-08-18 $10.95 $11.10 $10.64 $10.66 $10.66 751,706
2021-08-17 $11.46 $11.69 $10.84 $11.00 $11.00 610,690
2021-08-16 $12.00 $12.15 $11.60 $11.65 $11.65 461,498
2021-08-13 $12.19 $12.28 $12.01 $12.09 $12.09 486,385
2021-08-12 $12.32 $12.54 $12.12 $12.19 $12.19 509,410
2021-08-11 $12.25 $12.38 $11.79 $12.30 $12.30 578,836
2021-08-10 $11.65 $12.41 $11.61 $12.23 $12.23 933,063
2021-08-09 $11.24 $11.91 $11.03 $11.49 $11.49 967,688
2021-08-06 $11.35 $11.52 $11.03 $11.21 $11.21 417,883
2021-08-05 $11.03 $11.58 $10.83 $11.33 $11.33 460,300
2021-08-04 $11.84 $11.85 $10.30 $10.98 $10.98 1,372,919
2021-08-03 $10.76 $11.07 $10.35 $11.06 $11.06 615,595
2021-08-02 $10.68 $10.94 $10.55 $10.68 $10.68 656,397
2021-07-30 $10.31 $10.57 $10.30 $10.52 $10.52 443,029
2021-07-29 $10.54 $10.65 $10.39 $10.41 $10.41 338,104
2021-07-28 $10.56 $10.71 $10.32 $10.44 $10.44 347,413
2021-07-27 $10.60 $10.60 $10.22 $10.50 $10.50 342,683
2021-07-26 $10.69 $10.84 $10.46 $10.62 $10.62 361,475
2021-07-23 $10.78 $10.94 $10.60 $10.69 $10.69 369,323
2021-07-22 $10.92 $10.94 $10.44 $10.66 $10.66 483,774
2021-07-21 $10.97 $11.25 $10.91 $10.99 $10.99 400,149
2021-07-20 $10.60 $10.97 $10.44 $10.95 $10.95 486,489
2021-07-19 $10.16 $10.68 $10.03 $10.50 $10.50 1,046,030
2021-07-16 $11.04 $11.14 $10.40 $10.47 $10.47 709,118
2021-07-15 $10.98 $11.18 $10.70 $10.95 $10.95 547,269
2021-07-14 $11.40 $11.50 $11.00 $11.09 $11.09 587,457
2021-07-13 $11.78 $11.82 $11.20 $11.21 $11.21 416,372
2021-07-12 $11.76 $11.80 $11.53 $11.79 $11.79 464,597
2021-07-09 $11.79 $12.04 $11.67 $11.82 $11.82 393,601
2021-07-08 $11.62 $11.69 $11.16 $11.57 $11.57 686,078
2021-07-07 $12.17 $12.32 $11.92 $11.94 $11.94 439,726
2021-07-06 $12.74 $12.77 $12.17 $12.32 $12.32 587,465
2021-07-02 $13.26 $13.26 $12.67 $12.81 $12.81 524,251
2021-07-01 $13.15 $13.35 $12.85 $13.10 $13.10 662,404
2021-06-30 $12.88 $13.33 $12.88 $13.04 $13.04 792,007
2021-06-29 $12.89 $13.17 $12.66 $12.99 $12.99 539,803
2021-06-28 $13.21 $13.21 $12.56 $12.85 $12.85 718,199
2021-06-25 $12.89 $13.38 $12.75 $13.22 $13.22 984,366
2021-06-24 $12.82 $13.19 $12.63 $12.85 $12.85 719,443
2021-06-23 $12.38 $12.70 $12.33 $12.60 $12.60 359,378
2021-06-22 $12.41 $12.49 $12.04 $12.37 $12.37 679,316
2021-06-21 $12.36 $12.63 $12.26 $12.41 $12.41 588,773
2021-06-18 $12.58 $12.73 $12.10 $12.20 $12.20 913,859
2021-06-17 $12.95 $13.13 $12.58 $12.77 $12.77 483,421
2021-06-16 $12.90 $12.97 $12.46 $12.92 $12.92 441,297
2021-06-15 $13.41 $13.44 $12.91 $13.05 $13.05 377,164
2021-06-14 $13.84 $14.00 $13.44 $13.49 $13.49 442,968
2021-06-11 $13.69 $14.00 $13.60 $13.85 $13.85 620,314
2021-06-10 $13.79 $13.95 $13.42 $13.63 $13.63 675,552
2021-06-09 $13.81 $14.00 $13.58 $13.82 $13.82 729,726
2021-06-08 $13.66 $14.00 $13.54 $13.86 $13.86 674,847
2021-06-07 $13.13 $13.57 $13.13 $13.50 $13.50 558,778
2021-06-04 $13.10 $13.16 $12.90 $13.05 $13.05 480,150
2021-06-03 $13.25 $13.25 $12.90 $12.99 $12.99 553,347
2021-06-02 $13.34 $13.66 $13.06 $13.46 $13.46 645,951
2021-06-01 $13.65 $13.82 $13.21 $13.22 $13.22 601,498
2021-05-28 $14.13 $14.14 $13.47 $13.56 $13.56 534,542
2021-05-27 $13.94 $14.05 $13.40 $13.97 $13.97 1,161,627
2021-05-26 $13.04 $13.96 $13.00 $13.79 $13.79 1,141,711
2021-05-25 $12.96 $13.31 $12.86 $12.90 $12.90 923,118
2021-05-24 $13.49 $13.50 $12.55 $12.84 $12.84 1,002,435
2021-05-21 $12.99 $13.76 $12.75 $13.42 $13.42 1,905,316
2021-05-20 $11.85 $12.54 $11.80 $12.32 $12.32 1,081,910
2021-05-19 $12.70 $12.99 $11.43 $11.65 $11.65 2,512,703
2021-05-18 $13.41 $13.46 $12.71 $13.10 $13.10 1,684,505
2021-05-17 $13.42 $13.90 $13.04 $13.26 $13.26 531,907
2021-05-14 $13.22 $13.70 $13.14 $13.53 $13.53 550,267
2021-05-13 $13.00 $13.42 $12.67 $13.01 $13.01 615,357
2021-05-12 $13.25 $13.37 $12.74 $12.84 $12.84 1,001,296
2021-05-11 $12.77 $13.51 $12.50 $13.49 $13.49 738,255
2021-05-10 $13.41 $13.55 $13.08 $13.20 $13.20 579,194
2021-05-07 $13.27 $13.69 $13.16 $13.62 $13.62 638,295
2021-05-06 $12.81 $13.30 $12.68 $13.23 $13.23 813,324
2021-05-05 $13.40 $13.40 $12.46 $12.64 $12.64 823,200
2021-05-04 $13.31 $13.45 $12.76 $13.23 $13.23 877,160
2021-05-03 $14.26 $14.48 $13.31 $13.48 $13.48 1,838,439
2021-04-30 $14.48 $14.58 $14.01 $14.09 $14.09 928,070
2021-04-29 $15.03 $15.06 $14.24 $14.56 $14.56 703,945
2021-04-28 $14.67 $15.01 $14.33 $14.94 $14.94 644,633
2021-04-27 $14.88 $15.22 $14.76 $14.77 $14.77 466,078
2021-04-26 $15.53 $15.62 $14.77 $14.90 $14.90 645,699
2021-04-23 $15.08 $15.67 $15.00 $15.47 $15.47 629,596
2021-04-22 $15.05 $15.49 $14.75 $15.03 $15.03 623,462
2021-04-21 $14.46 $15.20 $14.20 $15.04 $15.04 1,374,616
2021-04-20 $14.94 $15.16 $14.36 $14.47 $14.47 812,761
2021-04-19 $15.01 $15.14 $14.53 $15.04 $15.04 1,116,873
2021-04-16 $14.94 $15.32 $14.43 $15.17 $15.17 594,704
2021-04-15 $15.44 $15.44 $14.75 $14.84 $14.84 700,495
2021-04-14 $15.46 $15.67 $15.02 $15.24 $15.24 548,982
2021-04-13 $15.33 $15.67 $15.07 $15.56 $15.56 940,566
2021-04-12 $16.35 $17.88 $14.77 $15.25 $15.25 2,579,222
2021-04-09 $16.23 $16.54 $16.08 $16.39 $16.39 256,508
2021-04-08 $16.07 $16.72 $15.88 $16.32 $16.32 843,850
2021-04-07 $16.12 $16.20 $15.70 $15.96 $15.96 577,272
2021-04-06 $16.36 $16.85 $16.13 $16.31 $16.31 546,625
2021-04-05 $16.62 $16.65 $15.41 $16.28 $16.28 1,273,795
2021-04-01 $16.82 $16.99 $16.03 $16.42 $16.42 832,137
2021-03-31 $16.36 $16.98 $16.12 $16.64 $16.64 998,070
2021-03-30 $15.55 $16.39 $15.55 $16.18 $16.18 642,663
2021-03-29 $16.44 $16.79 $15.50 $15.52 $15.52 819,415
2021-03-26 $16.35 $16.81 $16.04 $16.63 $16.63 545,635
2021-03-25 $15.26 $16.34 $15.06 $16.21 $16.21 799,247
2021-03-24 $16.41 $16.62 $15.51 $15.55 $15.55 1,368,925
2021-03-23 $16.75 $17.16 $16.18 $16.36 $16.36 759,118
2021-03-22 $17.51 $17.68 $16.71 $16.96 $16.96 594,636
2021-03-19 $17.50 $18.14 $17.27 $17.51 $17.51 2,057,277
2021-03-18 $17.83 $18.57 $17.33 $17.53 $17.53 629,324
2021-03-17 $17.51 $18.15 $17.32 $17.80 $17.80 1,056,698
2021-03-16 $19.15 $19.31 $16.96 $17.40 $17.40 2,189,083
2021-03-15 $18.26 $19.20 $17.78 $19.19 $19.19 1,113,825
2021-03-12 $17.25 $18.38 $16.88 $18.30 $18.30 1,359,216
2021-03-11 $16.69 $17.45 $16.23 $17.45 $17.45 1,284,769
2021-03-10 $16.80 $17.37 $16.08 $16.34 $16.34 1,507,283
2021-03-09 $15.92 $16.99 $15.92 $16.88 $16.88 1,257,030
2021-03-08 $15.35 $16.48 $15.27 $15.49 $15.49 867,810
2021-03-05 $15.84 $15.89 $13.90 $15.19 $15.19 1,865,250
2021-03-04 $16.01 $16.60 $14.89 $15.73 $15.73 1,630,740
2021-03-03 $16.43 $16.71 $15.56 $16.37 $16.37 1,188,624
2021-03-02 $16.35 $16.85 $16.17 $16.44 $16.44 995,605
2021-03-01 $15.51 $16.35 $15.45 $16.26 $16.26 871,311
2021-02-26 $14.83 $15.78 $14.57 $15.33 $15.33 822,816
2021-02-25 $15.72 $16.11 $14.43 $14.55 $14.55 1,285,574
2021-02-24 $15.40 $15.96 $15.07 $15.68 $15.68 1,104,593
2021-02-23 $15.38 $15.64 $14.34 $15.40 $15.40 2,063,354
2021-02-22 $17.35 $17.40 $15.50 $15.54 $15.54 1,766,921
2021-02-19 $16.91 $18.48 $16.73 $17.45 $17.45 3,400,219
2021-02-18 $15.89 $17.65 $15.65 $16.88 $16.88 4,298,408
2021-02-17 $15.36 $15.63 $14.87 $15.12 $15.12 1,379,581
2021-02-16 $16.05 $16.20 $14.81 $15.45 $15.45 1,441,218
2021-02-12 $15.87 $16.22 $15.33 $16.02 $16.02 1,019,602
2021-02-11 $15.05 $16.41 $14.72 $15.84 $15.84 2,962,879
2021-02-10 $15.20 $15.40 $14.50 $15.08 $15.08 1,439,580
2021-02-09 $15.41 $15.54 $14.74 $15.12 $15.12 1,148,361
2021-02-08 $15.58 $15.76 $14.50 $15.41 $15.41 2,945,391
2021-02-05 $15.71 $15.97 $15.00 $15.76 $15.76 1,331,319
2021-02-04 $15.83 $16.25 $15.27 $15.61 $15.61 1,352,211
2021-02-03 $14.54 $17.17 $14.54 $15.57 $15.57 3,025,685
2021-02-02 $15.62 $15.76 $14.29 $14.81 $14.81 1,927,296
2021-02-01 $14.20 $15.72 $13.92 $15.51 $15.51 2,043,072
2021-01-29 $13.34 $14.25 $13.16 $13.63 $13.63 1,069,919
2021-01-28 $13.25 $14.21 $12.70 $13.27 $13.27 856,581
2021-01-27 $12.58 $14.15 $12.54 $13.22 $13.22 1,086,127
2021-01-26 $13.30 $13.54 $12.48 $12.94 $12.94 627,641
2021-01-25 $12.76 $14.56 $12.76 $13.15 $13.15 1,341,633
2021-01-22 $12.19 $12.53 $12.02 $12.43 $12.43 470,215
2021-01-21 $11.76 $12.75 $11.76 $12.35 $12.35 577,801
2021-01-20 $12.01 $12.10 $11.35 $11.72 $11.72 477,907
2021-01-19 $11.90 $12.19 $11.53 $11.90 $11.90 442,651
2021-01-15 $12.80 $12.98 $11.29 $11.68 $11.68 962,046
2021-01-14 $12.80 $13.17 $12.35 $12.80 $12.80 940,693
2021-01-13 $12.17 $13.24 $11.95 $12.67 $12.67 1,642,345
2021-01-12 $11.54 $12.06 $11.54 $12.04 $12.04 579,976
2021-01-11 $11.14 $11.71 $10.63 $11.48 $11.48 653,558
2021-01-08 $11.45 $11.66 $11.21 $11.36 $11.36 701,230
2021-01-07 $10.93 $11.62 $10.85 $11.35 $11.35 1,030,797
2021-01-06 $9.75 $11.10 $9.75 $11.07 $11.07 1,389,068
2021-01-05 $9.63 $9.94 $9.45 $9.79 $9.79 1,128,144
2021-01-04 $9.54 $9.83 $9.23 $9.72 $9.72 953,685
2020-12-31 $9.82 $9.94 $9.47 $9.54 $9.54 1,417,419
2020-12-30 $9.88 $10.19 $9.72 $9.74 $9.74 835,924
2020-12-29 $10.96 $11.00 $9.72 $9.87 $9.87 2,109,295
2020-12-28 $12.38 $12.42 $10.75 $10.80 $10.80 1,303,680
2020-12-24 $12.90 $12.95 $11.93 $12.21 $12.21 886,834
2020-12-23 $12.13 $13.84 $12.10 $12.82 $12.82 2,774,201
2020-12-22 $10.51 $12.17 $10.16 $12.04 $12.04 3,444,210
2020-12-21 $9.68 $10.19 $9.56 $10.01 $10.01 730,246
2020-12-18 $10.84 $10.98 $9.82 $9.99 $9.99 1,297,081
2020-12-17 $10.73 $11.16 $10.49 $10.81 $10.81 944,004
2020-12-16 $10.85 $10.97 $10.36 $10.58 $10.58 742,734
2020-12-15 $10.40 $10.94 $10.19 $10.81 $10.81 825,960
2020-12-14 $10.64 $10.75 $10.01 $10.44 $10.44 668,279
2020-12-11 $10.76 $10.98 $10.41 $10.52 $10.52 447,026
2020-12-10 $10.64 $11.43 $10.03 $10.78 $10.78 1,271,351
2020-12-09 $10.00 $11.07 $9.91 $10.82 $10.82 1,443,155
2020-12-08 $9.70 $10.15 $9.70 $9.91 $9.91 611,819
2020-12-07 $10.05 $10.05 $9.40 $9.79 $9.79 930,210
2020-12-04 $9.70 $10.28 $9.51 $9.97 $9.97 1,618,086
2020-12-03 $9.48 $9.84 $9.32 $9.64 $9.64 776,277
2020-12-02 $9.25 $9.89 $9.07 $9.50 $9.50 977,167
2020-12-01 $9.51 $9.72 $9.12 $9.39 $9.39 669,514
2020-11-30 $9.64 $9.73 $8.91 $9.30 $9.30 1,371,277
2020-11-27 $9.06 $9.84 $9.03 $9.58 $9.58 928,207
2020-11-25 $9.16 $9.39 $8.75 $9.13 $9.13 950,610
2020-11-24 $9.46 $9.46 $8.78 $9.27 $9.27 2,889,549
2020-11-23 $11.26 $11.44 $9.18 $9.31 $9.31 4,226,171
2020-11-20 $10.75 $11.33 $10.61 $11.10 $11.10 2,823,841
2020-11-19 $9.60 $10.59 $9.55 $10.38 $10.38 3,324,124
2020-11-18 $9.75 $10.15 $9.55 $9.69 $9.69 721,634
2020-11-17 $9.63 $10.25 $9.52 $9.75 $9.75 1,550,587
2020-11-16 $10.08 $10.10 $9.60 $9.74 $9.74 648,689
2020-11-13 $10.15 $10.42 $9.86 $9.98 $9.98 578,671
2020-11-12 $10.04 $10.40 $9.81 $9.98 $9.98 769,983
2020-11-11 $10.05 $10.34 $9.54 $10.04 $10.04 782,481
2020-11-10 $9.50 $10.55 $9.31 $10.10 $10.10 1,257,174
2020-11-09 $10.75 $10.75 $9.29 $9.46 $9.46 1,281,307
2020-11-06 $10.05 $10.36 $9.64 $9.74 $9.74 895,429
2020-11-05 $10.40 $10.94 $10.05 $10.19 $10.19 1,293,535
2020-11-04 $9.47 $9.90 $9.33 $9.71 $9.71 863,585
2020-11-03 $9.69 $9.77 $9.24 $9.52 $9.52 701,399
2020-11-02 $9.57 $10.02 $9.10 $9.44 $9.44 1,221,954
2020-10-30 $9.41 $9.63 $8.91 $9.52 $9.52 900,046
2020-10-29 $8.81 $9.78 $8.81 $9.55 $9.55 1,181,928
2020-10-28 $8.98 $9.19 $8.43 $8.82 $8.82 1,026,499
2020-10-27 $9.24 $9.44 $8.94 $9.24 $9.24 883,620
2020-10-26 $9.78 $10.00 $8.72 $9.12 $9.12 1,443,976
2020-10-23 $9.52 $10.19 $9.52 $9.84 $9.84 1,843,639
2020-10-22 $8.77 $9.54 $8.25 $9.51 $9.51 2,085,701
2020-10-21 $11.21 $11.88 $8.94 $8.95 $8.95 6,739,025
2020-10-20 $9.27 $10.48 $9.04 $10.05 $10.05 2,316,329
2020-10-19 $9.22 $9.49 $9.08 $9.16 $9.16 926,798
2020-10-16 $9.44 $9.45 $8.91 $9.14 $9.14 587,132
2020-10-15 $8.65 $9.55 $8.58 $9.45 $9.45 838,100
2020-10-14 $8.86 $8.99 $8.55 $8.90 $8.90 466,281
2020-10-13 $8.48 $9.09 $8.30 $8.75 $8.75 695,584
2020-10-12 $8.63 $8.74 $8.42 $8.49 $8.49 447,354
2020-10-09 $8.55 $8.84 $8.38 $8.55 $8.55 549,521
2020-10-08 $8.77 $9.32 $8.20 $8.57 $8.57 1,446,699
2020-10-07 $9.16 $9.72 $8.26 $8.80 $8.80 1,731,500
2020-10-06 $8.77 $9.32 $8.65 $9.00 $9.00 1,785,145
2020-10-05 $8.12 $8.72 $8.02 $8.70 $8.70 2,475,190
2020-10-02 $7.43 $8.15 $7.31 $7.93 $7.93 1,691,162
2020-10-01 $6.32 $7.82 $6.32 $7.79 $7.79 3,957,436
2020-09-30 $6.47 $6.66 $6.08 $6.21 $6.21 1,238,083
2020-09-29 $6.27 $7.09 $6.27 $6.49 $6.49 1,373,156
2020-09-28 $6.19 $6.55 $6.14 $6.17 $6.17 579,799
2020-09-25 $6.25 $6.45 $5.98 $6.12 $6.12 606,404
2020-09-24 $6.19 $6.55 $6.02 $6.24 $6.24 670,264
2020-09-23 $7.02 $7.35 $6.11 $6.22 $6.22 1,799,287
2020-09-22 $6.62 $7.36 $6.52 $7.09 $7.09 1,721,796
2020-09-21 $6.30 $6.85 $6.11 $6.58 $6.58 1,682,503
2020-09-18 $6.40 $6.60 $6.04 $6.05 $6.05 2,272,595
2020-09-17 $5.97 $6.69 $5.72 $6.19 $6.19 2,107,093
2020-09-16 $5.30 $6.39 $5.30 $5.92 $5.92 2,029,029
2020-09-15 $4.95 $5.82 $4.81 $5.33 $5.33 1,273,380
2020-09-14 $4.29 $5.00 $4.29 $4.83 $4.83 1,348,234
2020-09-11 $4.01 $4.18 $3.87 $4.14 $4.14 319,820
2020-09-10 $3.76 $4.00 $3.76 $3.95 $3.95 264,703
2020-09-09 $3.88 $4.01 $3.70 $3.73 $3.73 220,179
2020-09-08 $4.06 $4.07 $3.90 $3.90 $3.90 179,184
2020-09-04 $4.18 $4.35 $3.99 $4.06 $4.06 307,849
2020-09-03 $4.33 $4.51 $4.18 $4.19 $4.19 274,657
2020-09-02 $4.48 $4.51 $4.30 $4.35 $4.35 230,487
2020-09-01 $4.22 $4.59 $4.15 $4.49 $4.49 687,109
2020-08-31 $4.25 $4.35 $4.11 $4.25 $4.25 282,312
2020-08-28 $3.95 $4.30 $3.95 $4.23 $4.23 314,707
2020-08-27 $3.95 $4.10 $3.91 $3.96 $3.96 179,817
2020-08-26 $4.03 $4.16 $3.92 $3.94 $3.94 111,552
2020-08-25 $4.12 $4.28 $3.99 $4.01 $4.01 372,350
2020-08-24 $3.77 $4.18 $3.77 $4.12 $4.12 332,040
2020-08-21 $3.78 $3.93 $3.67 $3.79 $3.79 200,541
2020-08-20 $3.58 $3.95 $3.57 $3.81 $3.81 270,653
2020-08-19 $3.35 $3.69 $3.35 $3.64 $3.64 303,402
2020-08-18 $3.49 $3.50 $3.37 $3.38 $3.38 73,823
2020-08-17 $3.52 $3.57 $3.38 $3.48 $3.48 148,204
2020-08-14 $3.37 $3.49 $3.34 $3.48 $3.48 144,195
2020-08-13 $3.39 $3.40 $3.31 $3.39 $3.39 102,976
2020-08-12 $3.39 $3.42 $3.26 $3.39 $3.39 124,366
2020-08-11 $3.42 $3.52 $3.34 $3.34 $3.34 92,906
2020-08-10 $3.30 $3.52 $3.30 $3.42 $3.42 207,117
2020-08-07 $3.21 $3.40 $3.20 $3.32 $3.32 138,783
2020-08-06 $3.28 $3.32 $3.16 $3.20 $3.20 121,905
2020-08-05 $3.28 $3.32 $3.22 $3.30 $3.30 103,860
2020-08-04 $3.31 $3.34 $3.12 $3.22 $3.22 403,466
2020-08-03 $3.42 $3.54 $3.35 $3.50 $3.50 234,342
2020-07-31 $3.65 $3.66 $3.36 $3.45 $3.45 331,642
2020-07-30 $3.71 $3.74 $3.55 $3.70 $3.70 259,405
2020-07-29 $4.21 $4.30 $3.57 $3.63 $3.63 792,595
2020-07-28 $4.30 $4.34 $4.19 $4.27 $4.27 436,502
2020-07-27 $4.29 $4.34 $4.17 $4.22 $4.22 152,555
2020-07-24 $4.29 $4.39 $4.21 $4.24 $4.24 169,567
2020-07-23 $4.32 $4.43 $4.20 $4.27 $4.27 163,584
2020-07-22 $4.19 $4.45 $4.19 $4.31 $4.31 195,255
2020-07-21 $4.16 $4.39 $4.16 $4.24 $4.24 207,334
2020-07-20 $4.18 $4.52 $4.10 $4.14 $4.14 370,270
2020-07-17 $4.20 $4.40 $4.17 $4.18 $4.18 189,900
2020-07-16 $4.17 $4.29 $3.98 $4.20 $4.20 215,700
2020-07-15 $4.05 $4.30 $4.03 $4.20 $4.20 382,400
2020-07-14 $3.90 $4.09 $3.79 $3.95 $3.95 336,400
2020-07-13 $4.20 $4.20 $3.71 $3.72 $3.72 437,300
2020-07-10 $3.81 $4.19 $3.81 $4.10 $4.10 344,400
2020-07-09 $4.28 $4.39 $3.75 $3.77 $3.77 896,700
2020-07-08 $3.35 $4.54 $3.34 $4.19 $4.19 4,749,400
2020-07-07 $3.46 $3.46 $3.27 $3.31 $3.31 186,700
2020-07-06 $3.21 $3.47 $3.21 $3.44 $3.44 198,600
2020-07-02 $3.30 $3.35 $3.14 $3.21 $3.21 165,400
2020-07-01 $3.28 $3.31 $3.18 $3.24 $3.24 86,600
2020-06-30 $3.22 $3.30 $3.07 $3.24 $3.24 160,400
2020-06-29 $2.99 $3.37 $2.99 $3.16 $3.16 224,500
2020-06-26 $2.94 $3.20 $2.83 $3.14 $3.14 579,758
2020-06-25 $2.92 $3.02 $2.86 $2.99 $2.99 164,067
2020-06-24 $3.10 $3.15 $2.88 $3.00 $3.00 199,384
2020-06-23 $3.10 $3.24 $3.07 $3.14 $3.14 178,406
2020-06-22 $3.08 $3.25 $2.97 $3.02 $3.02 233,876
2020-06-19 $3.26 $3.44 $3.15 $3.18 $3.18 260,441
2020-06-18 $3.12 $3.41 $3.06 $3.22 $3.22 142,633
2020-06-17 $3.35 $3.36 $3.11 $3.21 $3.21 200,193
2020-06-16 $3.40 $3.47 $3.21 $3.36 $3.36 306,939
2020-06-15 $3.00 $3.35 $2.95 $3.19 $3.19 214,841
2020-06-12 $2.95 $3.44 $2.90 $3.27 $3.27 459,428
2020-06-11 $2.90 $3.12 $2.70 $2.73 $2.73 531,188
2020-06-10 $3.86 $3.86 $3.09 $3.45 $3.45 398,302
2020-06-09 $3.85 $3.96 $3.47 $3.86 $3.86 332,815
2020-06-08 $3.80 $4.03 $3.78 $3.90 $3.90 386,629
2020-06-05 $3.48 $3.80 $3.45 $3.64 $3.64 405,129
2020-06-04 $3.05 $3.36 $3.04 $3.25 $3.25 186,020
2020-06-03 $3.20 $3.25 $3.11 $3.13 $3.13 248,889
2020-06-02 $3.10 $3.26 $2.93 $2.99 $2.99 285,631
2020-06-01 $2.93 $3.19 $2.85 $3.03 $3.03 227,861
2020-05-29 $2.75 $2.91 $2.65 $2.85 $2.85 267,021
2020-05-28 $3.10 $3.19 $2.76 $2.83 $2.83 462,799
2020-05-27 $2.79 $3.05 $2.72 $3.02 $3.02 452,034
2020-05-26 $2.33 $2.72 $2.31 $2.65 $2.65 583,051
2020-05-22 $2.21 $2.27 $2.17 $2.25 $2.25 141,088
2020-05-21 $2.10 $2.28 $2.10 $2.18 $2.18 376,842
2020-05-20 $2.11 $2.14 $2.05 $2.09 $2.09 208,768
2020-05-19 $2.12 $2.16 $2.04 $2.07 $2.07 178,791
2020-05-18 $2.09 $2.17 $2.05 $2.10 $2.10 272,575
2020-05-15 $2.01 $2.09 $1.95 $2.02 $2.02 245,350
2020-05-14 $2.08 $2.20 $1.91 $2.02 $2.02 379,326
2020-05-13 $2.31 $2.43 $2.00 $2.08 $2.08 826,318
2020-05-12 $2.40 $2.60 $2.31 $2.57 $2.57 563,402
2020-05-11 $2.24 $2.40 $2.12 $2.26 $2.26 321,773
2020-05-08 $2.08 $2.30 $2.00 $2.28 $2.28 256,100
2020-05-07 $2.00 $2.08 $2.00 $2.03 $2.03 133,717
2020-05-06 $2.00 $2.08 $1.95 $2.00 $2.00 210,480
2020-05-05 $2.00 $2.05 $1.98 $2.03 $2.03 145,238
2020-05-04 $2.06 $2.10 $1.87 $2.04 $2.04 171,585
2020-05-01 $2.20 $2.20 $1.96 $2.11 $2.11 252,790
2020-04-30 $2.31 $2.31 $2.08 $2.10 $2.10 354,170
2020-04-29 $2.37 $2.44 $2.30 $2.32 $2.32 543,477
2020-04-28 $2.25 $2.35 $2.25 $2.31 $2.31 642,639
2020-04-27 $2.05 $2.18 $2.03 $2.18 $2.18 534,515
2020-04-24 $2.10 $2.10 $1.97 $2.02 $2.02 216,561
2020-04-23 $1.98 $2.12 $1.97 $2.05 $2.05 304,022
2020-04-22 $2.02 $2.08 $1.95 $1.99 $1.99 272,975
2020-04-21 $2.04 $2.07 $1.98 $2.03 $2.03 230,317
2020-04-20 $2.12 $2.15 $2.02 $2.06 $2.06 219,178
2020-04-17 $2.17 $2.27 $2.02 $2.14 $2.14 327,697
2020-04-16 $2.04 $2.08 $1.97 $2.08 $2.08 438,910
2020-04-15 $2.20 $2.22 $2.02 $2.04 $2.04 390,975
2020-04-14 $2.50 $2.52 $2.15 $2.20 $2.20 392,493
2020-04-13 $2.61 $2.64 $2.29 $2.50 $2.50 342,360
2020-04-09 $2.38 $2.82 $2.33 $2.69 $2.69 483,796
2020-04-08 $2.09 $2.39 $2.09 $2.30 $2.30 269,683
2020-04-07 $2.27 $2.28 $2.06 $2.14 $2.14 292,408
2020-04-06 $2.21 $2.41 $2.11 $2.18 $2.18 545,812
2020-04-03 $2.07 $2.08 $1.93 $2.02 $2.02 133,440
2020-04-02 $2.02 $2.14 $1.99 $2.12 $2.12 208,041
2020-04-01 $2.33 $2.33 $2.01 $2.02 $2.02 280,234
2020-03-31 $2.41 $2.49 $2.30 $2.36 $2.36 268,589
2020-03-30 $3.20 $3.20 $2.26 $2.40 $2.40 660,579
2020-03-27 $3.19 $3.33 $3.04 $3.18 $3.18 219,743
2020-03-26 $3.21 $3.37 $3.14 $3.34 $3.34 353,041
2020-03-25 $2.74 $3.41 $2.61 $3.22 $3.03 334,207
2020-03-24 $2.59 $2.89 $2.51 $2.85 $2.68 243,029
2020-03-23 $2.62 $2.62 $2.38 $2.47 $2.32 181,863
2020-03-20 $2.49 $2.55 $2.27 $2.53 $2.38 348,347
2020-03-19 $1.99 $2.33 $1.93 $2.32 $2.18 326,402
2020-03-18 $2.15 $2.21 $1.91 $2.00 $1.88 252,891
2020-03-17 $2.02 $2.28 $1.94 $2.26 $2.13 405,625
2020-03-16 $1.80 $2.19 $1.80 $2.09 $1.97 244,511
2020-03-13 $2.16 $2.25 $1.96 $2.14 $2.01 394,228
2020-03-12 $2.27 $2.27 $2.10 $2.11 $1.99 315,818
2020-03-11 $2.74 $2.74 $2.40 $2.41 $2.27 262,692
2020-03-10 $2.90 $2.98 $2.73 $2.78 $2.62 162,699
2020-03-09 $2.92 $2.96 $2.63 $2.86 $2.69 400,921
2020-03-06 $3.27 $3.33 $3.04 $3.07 $2.89 306,513
2020-03-05 $3.48 $3.48 $3.23 $3.37 $3.17 365,935
2020-03-04 $3.58 $3.58 $3.41 $3.52 $3.31 198,611
2020-03-03 $3.77 $3.78 $3.53 $3.57 $3.36 304,659
2020-03-02 $3.79 $3.84 $3.60 $3.64 $3.42 299,790
2020-02-28 $3.80 $3.87 $3.60 $3.78 $3.56 531,083
2020-02-27 $3.87 $4.02 $3.85 $3.89 $3.66 303,359
2020-02-26 $4.06 $4.06 $3.85 $3.97 $3.74 515,637
2020-02-25 $4.11 $4.11 $4.04 $4.05 $3.81 226,291
2020-02-24 $4.06 $4.11 $4.00 $4.08 $3.84 222,383
2020-02-21 $4.30 $4.30 $4.09 $4.10 $3.86 115,957
2020-02-20 $4.26 $4.38 $4.25 $4.30 $4.05 135,950
2020-02-19 $4.15 $4.34 $4.12 $4.27 $4.02 170,806
2020-02-18 $4.10 $4.16 $4.05 $4.12 $3.88 101,026
2020-02-14 $4.25 $4.26 $4.07 $4.10 $3.86 189,526
2020-02-13 $4.26 $4.37 $4.22 $4.27 $4.02 185,283
2020-02-12 $4.17 $4.27 $4.11 $4.25 $4.00 146,357
2020-02-11 $4.03 $4.16 $3.99 $4.13 $3.89 156,226
2020-02-10 $4.08 $4.12 $3.95 $4.04 $3.80 305,792
2020-02-07 $4.16 $4.19 $4.05 $4.12 $3.88 174,865
2020-02-06 $4.11 $4.20 $4.00 $4.14 $3.90 516,766
2020-02-05 $4.50 $4.72 $4.13 $4.17 $3.92 537,550
2020-02-04 $4.26 $4.45 $4.25 $4.35 $4.09 297,233
2020-02-03 $4.05 $4.31 $4.05 $4.19 $3.94 187,576
2020-01-31 $4.04 $4.07 $3.97 $4.04 $3.80 185,682
2020-01-30 $4.10 $4.14 $3.94 $4.05 $3.81 388,049
2020-01-29 $4.20 $4.27 $4.10 $4.12 $3.88 166,898
2020-01-28 $4.21 $4.22 $4.11 $4.20 $3.95 120,813
2020-01-27 $4.24 $4.24 $4.11 $4.13 $3.89 111,781
2020-01-24 $4.59 $4.59 $4.22 $4.22 $3.97 194,992
2020-01-23 $4.47 $4.59 $4.34 $4.56 $4.29 206,900
2020-01-22 $4.52 $4.53 $4.44 $4.47 $4.21 99,039
2020-01-21 $4.57 $4.57 $4.37 $4.48 $4.21 181,737
2020-01-17 $4.64 $4.65 $4.51 $4.55 $4.28 206,608
2020-01-16 $4.79 $4.79 $4.47 $4.58 $4.31 373,050
2020-01-15 $4.35 $4.79 $4.30 $4.76 $4.48 354,584
2020-01-14 $4.12 $4.40 $4.05 $4.31 $4.06 452,611
2020-01-13 $4.05 $4.13 $3.99 $4.11 $3.87 223,623
2020-01-10 $4.16 $4.16 $3.95 $4.04 $3.80 383,171
2020-01-09 $4.35 $4.35 $4.11 $4.12 $3.88 196,009
2020-01-08 $4.36 $4.45 $4.33 $4.34 $4.08 213,375
2020-01-07 $4.44 $4.45 $4.31 $4.39 $4.13 104,453
2020-01-06 $4.23 $4.46 $4.20 $4.45 $4.19 118,495
2020-01-03 $4.22 $4.32 $4.18 $4.28 $4.03 141,542
2020-01-02 $4.29 $4.37 $4.17 $4.27 $4.02 142,791
2019-12-31 $4.16 $4.26 $4.15 $4.22 $3.97 232,466
2019-12-30 $4.27 $4.34 $4.16 $4.23 $3.98 159,711
2019-12-27 $4.52 $4.55 $4.29 $4.32 $4.06 195,970
2019-12-26 $4.52 $4.65 $4.48 $4.53 $4.26 162,841
2019-12-24 $4.37 $4.63 $4.37 $4.53 $4.26 183,134
2019-12-23 $4.18 $4.43 $4.11 $4.37 $4.11 238,838
2019-12-20 $4.14 $4.17 $4.08 $4.17 $3.92 351,319
2019-12-19 $4.09 $4.14 $4.03 $4.13 $3.89 125,433
2019-12-18 $4.10 $4.23 $4.05 $4.07 $3.83 273,737
2019-12-17 $3.99 $4.10 $3.94 $4.09 $3.85 291,371
2019-12-16 $4.01 $4.07 $3.95 $4.00 $3.76 205,794
2019-12-13 $4.13 $4.16 $4.01 $4.05 $3.81 123,878
2019-12-12 $4.14 $4.19 $4.06 $4.16 $3.91 196,570
2019-12-11 $4.00 $4.16 $3.96 $4.15 $3.90 229,274
2019-12-10 $3.95 $4.01 $3.90 $4.00 $3.76 143,084
2019-12-09 $4.00 $4.06 $3.93 $3.99 $3.75 166,167
2019-12-06 $3.97 $4.07 $3.92 $4.06 $3.82 156,669
2019-12-05 $3.99 $4.06 $3.86 $3.93 $3.70 164,814
2019-12-04 $4.02 $4.05 $3.93 $3.98 $3.74 127,793
2019-12-03 $3.93 $4.02 $3.84 $4.00 $3.76 264,813
2019-12-02 $4.19 $4.19 $3.97 $3.98 $3.74 178,135
2019-11-29 $4.08 $4.21 $4.06 $4.16 $3.91 114,704
2019-11-27 $3.99 $4.12 $3.97 $4.08 $3.84 220,823
2019-11-26 $4.05 $4.09 $3.94 $3.96 $3.73 444,567
2019-11-25 $3.80 $4.04 $3.80 $4.04 $3.80 288,007
2019-11-22 $3.71 $3.83 $3.71 $3.78 $3.56 249,377
2019-11-21 $3.73 $3.82 $3.68 $3.78 $3.56 250,385
2019-11-20 $3.74 $3.76 $3.62 $3.73 $3.51 269,349
2019-11-19 $3.81 $3.81 $3.57 $3.74 $3.52 435,563
2019-11-18 $3.77 $3.84 $3.72 $3.81 $3.58 142,300
2019-11-15 $3.84 $3.84 $3.68 $3.78 $3.56 282,698
2019-11-14 $3.79 $3.85 $3.75 $3.81 $3.58 319,432
2019-11-13 $3.72 $3.80 $3.58 $3.78 $3.56 424,998
2019-11-12 $3.83 $3.85 $3.65 $3.66 $3.44 282,638
2019-11-11 $3.94 $3.99 $3.68 $3.85 $3.62 419,371
2019-11-08 $3.96 $3.96 $3.83 $3.94 $3.71 373,467
2019-11-07 $4.05 $4.14 $3.95 $3.96 $3.73 309,269
2019-11-06 $4.03 $4.06 $3.85 $4.02 $3.78 465,670
2019-11-05 $4.13 $4.39 $4.03 $4.05 $3.81 323,112
2019-11-04 $4.32 $4.40 $4.08 $4.10 $3.86 390,737
2019-11-01 $4.23 $4.39 $4.18 $4.26 $4.01 219,702
2019-10-31 $3.95 $4.32 $3.89 $4.22 $3.97 554,454
2019-10-30 $4.75 $4.87 $3.94 $3.97 $3.74 1,670,099
2019-10-29 $4.90 $5.14 $4.80 $5.05 $4.75 559,620
2019-10-28 $4.97 $5.15 $4.89 $4.92 $4.63 197,990
2019-10-25 $4.87 $5.03 $4.82 $4.95 $4.66 181,599
2019-10-24 $5.00 $5.00 $4.84 $4.91 $4.62 221,439
2019-10-23 $4.82 $5.02 $4.80 $4.99 $4.69 220,952
2019-10-22 $4.85 $4.87 $4.64 $4.82 $4.53 222,335
2019-10-21 $4.71 $4.89 $4.65 $4.86 $4.57 236,963
2019-10-18 $4.63 $4.73 $4.63 $4.70 $4.42 170,947
2019-10-17 $4.74 $4.75 $4.59 $4.68 $4.40 238,620
2019-10-16 $4.56 $4.63 $4.50 $4.55 $4.28 202,332
2019-10-15 $4.48 $4.62 $4.41 $4.56 $4.29 179,093
2019-10-14 $4.41 $4.55 $4.39 $4.48 $4.21 121,411
2019-10-11 $4.36 $4.57 $4.35 $4.49 $4.22 170,341
2019-10-10 $4.30 $4.43 $4.24 $4.25 $4.00 281,580
2019-10-09 $4.25 $4.38 $4.21 $4.34 $4.08 285,345
2019-10-08 $4.31 $4.37 $4.20 $4.21 $3.96 192,420
2019-10-07 $4.40 $4.48 $4.38 $4.40 $4.14 174,586
2019-10-04 $4.46 $4.55 $4.39 $4.42 $4.16 141,593
2019-10-03 $4.39 $4.56 $4.37 $4.53 $4.26 133,720
2019-10-02 $4.35 $4.47 $4.31 $4.46 $4.20 239,926
2019-10-01 $4.45 $4.63 $4.39 $4.44 $4.18 239,433
2019-09-30 $4.36 $4.50 $4.36 $4.42 $4.16 190,037
2019-09-27 $4.30 $4.47 $4.24 $4.36 $4.10 185,173
2019-09-26 $4.23 $4.27 $4.07 $4.25 $4.00 279,468
2019-09-25 $4.30 $4.38 $4.25 $4.27 $4.02 115,842
2019-09-24 $4.38 $4.38 $4.20 $4.29 $4.04 166,384
2019-09-23 $4.32 $4.37 $4.17 $4.31 $4.06 194,971
2019-09-20 $4.50 $4.63 $4.30 $4.32 $4.06 185,928
2019-09-19 $4.45 $4.67 $4.37 $4.51 $4.24 185,721
2019-09-18 $4.64 $4.64 $4.41 $4.43 $4.17 202,981
2019-09-17 $4.78 $4.78 $4.57 $4.63 $4.36 181,716
2019-09-16 $4.87 $4.93 $4.76 $4.78 $4.50 236,602
2019-09-13 $4.96 $5.10 $4.85 $4.89 $4.60 208,294
2019-09-12 $5.11 $5.19 $4.92 $4.94 $4.65 310,294
2019-09-11 $5.05 $5.13 $4.92 $5.12 $4.82 326,031
2019-09-10 $4.80 $5.09 $4.80 $5.05 $4.75 458,985
2019-09-09 $4.60 $4.82 $4.60 $4.80 $4.52 213,837
2019-09-06 $4.61 $4.67 $4.54 $4.59 $4.32 214,962
2019-09-05 $4.35 $4.64 $4.31 $4.60 $4.33 231,441
2019-09-04 $4.34 $4.40 $4.28 $4.32 $4.06 171,402
2019-09-03 $4.44 $4.47 $4.15 $4.27 $4.02 337,577
2019-08-30 $4.66 $4.66 $4.39 $4.48 $4.21 209,197
2019-08-29 $4.70 $4.73 $4.55 $4.63 $4.36 275,173
2019-08-28 $4.59 $4.77 $4.59 $4.63 $4.36 165,911
2019-08-27 $4.85 $4.86 $4.59 $4.61 $4.34 324,530
2019-08-26 $4.67 $4.84 $4.63 $4.82 $4.53 300,995
2019-08-23 $4.67 $4.83 $4.61 $4.64 $4.37 444,854
2019-08-22 $4.55 $4.73 $4.55 $4.71 $4.43 271,219
2019-08-21 $4.59 $4.63 $4.50 $4.52 $4.25 146,433
2019-08-20 $4.61 $4.61 $4.35 $4.53 $4.26 311,507
2019-08-19 $4.63 $4.74 $4.54 $4.61 $4.34 346,925
2019-08-16 $4.46 $4.62 $4.41 $4.54 $4.27 258,307
2019-08-15 $4.56 $4.56 $4.36 $4.39 $4.13 294,421
2019-08-14 $4.68 $4.68 $4.51 $4.53 $4.26 311,249
2019-08-13 $4.65 $4.98 $4.65 $4.79 $4.51 237,344
2019-08-12 $4.77 $4.83 $4.67 $4.75 $4.47 153,398
2019-08-09 $4.98 $4.98 $4.76 $4.76 $4.48 372,679
2019-08-08 $5.05 $5.09 $4.94 $4.97 $4.68 450,175
2019-08-07 $5.11 $5.14 $4.95 $4.97 $4.68 446,050
2019-08-06 $5.25 $5.31 $5.00 $5.06 $4.76 412,694
2019-08-05 $5.25 $5.26 $5.07 $5.17 $4.86 291,995
2019-08-02 $5.40 $5.63 $5.33 $5.41 $5.09 354,115
2019-08-01 $6.12 $6.15 $5.32 $5.38 $5.06 676,775
2019-07-31 $7.00 $7.00 $5.76 $6.11 $5.75 1,028,539
2019-07-30 $6.37 $6.58 $6.33 $6.54 $6.15 430,462
2019-07-29 $6.24 $6.45 $6.21 $6.43 $6.05 320,356
2019-07-26 $6.07 $6.30 $5.98 $6.27 $5.90 829,641
2019-07-25 $6.17 $6.24 $6.02 $6.04 $5.68 427,384
2019-07-24 $6.34 $6.39 $6.12 $6.18 $5.81 467,472
2019-07-23 $6.33 $6.40 $6.23 $6.34 $5.96 215,127
2019-07-22 $6.53 $6.53 $6.28 $6.32 $5.95 223,406
2019-07-19 $6.60 $6.66 $6.46 $6.55 $6.16 117,734
2019-07-18 $6.55 $6.63 $6.41 $6.60 $6.21 241,850
2019-07-17 $7.01 $7.01 $6.55 $6.57 $6.18 284,889
2019-07-16 $6.81 $7.06 $6.81 $7.04 $6.62 355,003
2019-07-15 $6.98 $6.98 $6.72 $6.85 $6.44 332,856
2019-07-12 $6.98 $7.23 $6.84 $6.97 $6.56 290,097
2019-07-11 $7.34 $7.38 $6.98 $7.01 $6.60 374,460
2019-07-10 $7.65 $7.69 $7.36 $7.44 $7.00 216,753
2019-07-09 $7.46 $7.67 $7.46 $7.66 $7.21 150,359
2019-07-08 $7.67 $7.70 $7.46 $7.52 $7.08 268,596
2019-07-05 $7.19 $7.76 $7.12 $7.73 $7.27 303,321
2019-07-03 $7.37 $7.39 $7.18 $7.22 $6.79 133,876
2019-07-02 $7.61 $7.68 $7.27 $7.35 $6.92 180,344
2019-07-01 $7.37 $7.67 $7.37 $7.65 $7.20 355,508
2019-06-28 $7.27 $7.35 $7.14 $7.32 $6.89 280,506
2019-06-27 $7.12 $7.23 $6.98 $7.23 $6.80 221,331
2019-06-26 $7.23 $7.28 $7.02 $7.11 $6.69 169,569
2019-06-25 $7.24 $7.28 $7.07 $7.18 $6.76 241,117
2019-06-24 $7.65 $7.65 $7.21 $7.24 $6.81 216,229
2019-06-21 $7.66 $7.73 $7.46 $7.68 $7.23 262,897
2019-06-20 $7.77 $7.85 $7.64 $7.65 $7.20 199,568
2019-06-19 $7.78 $7.81 $7.55 $7.70 $7.24 224,221
2019-06-18 $7.41 $7.84 $7.36 $7.80 $7.34 533,479
2019-06-17 $7.45 $7.49 $7.31 $7.38 $6.94 185,738
2019-06-14 $7.36 $7.51 $7.28 $7.44 $7.00 224,656
2019-06-13 $7.31 $7.38 $7.22 $7.37 $6.93 246,201
2019-06-12 $7.13 $7.28 $7.11 $7.25 $6.82 206,780
2019-06-11 $7.12 $7.20 $6.98 $7.13 $6.71 347,033
2019-06-10 $7.20 $7.34 $7.06 $7.09 $6.67 328,695
2019-06-07 $7.30 $7.33 $7.09 $7.20 $6.77 261,733
2019-06-06 $7.31 $7.46 $7.16 $7.28 $6.85 357,624
2019-06-05 $7.65 $7.80 $7.25 $7.32 $6.89 597,427
2019-06-04 $7.12 $7.79 $7.12 $7.60 $7.15 817,717
2019-06-03 $6.97 $7.21 $6.96 $7.04 $6.62 427,960
2019-05-31 $7.02 $7.17 $6.97 $7.03 $6.61 518,415
2019-05-30 $7.27 $7.34 $7.08 $7.11 $6.69 361,139
2019-05-29 $7.46 $7.54 $7.25 $7.31 $6.88 397,673
2019-05-28 $7.67 $7.75 $7.52 $7.54 $7.09 343,080
2019-05-24 $7.62 $7.74 $7.46 $7.65 $7.20 351,301
2019-05-23 $7.71 $7.85 $7.54 $7.61 $7.16 269,519
2019-05-22 $7.78 $7.94 $7.76 $7.83 $7.37 396,881
2019-05-21 $7.98 $7.98 $7.76 $7.86 $7.40 497,416
2019-05-20 $7.93 $8.00 $7.69 $7.92 $7.45 543,915
2019-05-17 $8.14 $8.43 $7.96 $8.01 $7.54 558,846
2019-05-16 $8.18 $8.42 $8.12 $8.17 $7.69 662,934
2019-05-15 $9.46 $9.50 $7.37 $8.16 $7.68 3,248,735
2019-05-14 $8.56 $8.60 $8.28 $8.52 $8.02 1,066,613
2019-05-13 $8.66 $8.68 $8.43 $8.52 $8.02 239,240
2019-05-10 $8.79 $9.09 $8.78 $8.85 $8.33 389,243
2019-05-09 $8.85 $9.01 $8.73 $8.86 $8.34 313,394
2019-05-08 $8.89 $9.06 $8.75 $8.96 $8.43 306,662
2019-05-07 $8.95 $9.06 $8.75 $8.86 $8.34 220,417
2019-05-06 $8.76 $9.11 $8.66 $9.00 $8.47 508,176
2019-05-03 $8.93 $9.00 $8.85 $8.91 $8.38 229,484
2019-05-02 $8.81 $9.03 $8.67 $8.91 $8.38 274,843
2019-05-01 $8.67 $9.09 $8.61 $8.83 $8.31 282,586
2019-04-30 $8.66 $8.80 $8.59 $8.64 $8.13 165,571
2019-04-29 $8.37 $8.78 $8.29 $8.67 $8.16 171,475
2019-04-26 $8.24 $8.42 $8.16 $8.36 $7.87 133,974
2019-04-25 $8.30 $8.35 $8.09 $8.25 $7.76 173,915
2019-04-24 $8.35 $8.52 $8.22 $8.33 $7.84 137,155
2019-04-23 $8.32 $8.42 $8.16 $8.34 $7.85 223,125
2019-04-22 $8.69 $8.69 $8.14 $8.31 $7.82 324,002
2019-04-18 $8.63 $8.82 $8.63 $8.70 $8.19 256,886
2019-04-17 $8.69 $8.72 $8.57 $8.67 $8.16 243,297
2019-04-16 $8.46 $8.73 $8.45 $8.69 $8.18 306,703
2019-04-15 $8.54 $8.58 $8.38 $8.48 $7.98 385,899
2019-04-12 $8.34 $8.65 $8.31 $8.52 $8.02 225,771
2019-04-11 $8.45 $8.46 $8.24 $8.28 $7.79 125,475
2019-04-10 $8.55 $8.57 $8.37 $8.45 $7.95 214,755
2019-04-09 $8.68 $8.69 $8.48 $8.50 $8.00 187,161
2019-04-08 $8.65 $8.83 $8.50 $8.74 $8.22 201,332
2019-04-05 $8.90 $8.90 $8.49 $8.67 $8.16 354,215
2019-04-04 $8.88 $9.02 $8.84 $8.88 $8.35 355,370
2019-04-03 $8.87 $8.97 $8.80 $8.90 $8.37 247,635
2019-04-02 $8.90 $9.04 $8.76 $8.86 $8.34 438,956
2019-04-01 $8.87 $8.98 $8.72 $8.92 $8.39 310,210
2019-03-29 $8.46 $8.96 $8.46 $8.80 $8.28 565,872
2019-03-28 $8.00 $8.47 $7.96 $8.45 $7.95 409,209
2019-03-27 $7.58 $8.17 $7.55 $8.00 $7.53 411,202
2019-03-26 $7.24 $7.60 $7.23 $7.59 $7.14 398,198
2019-03-25 $7.05 $7.28 $7.01 $7.17 $6.75 130,948
2019-03-22 $7.11 $7.19 $6.96 $7.06 $6.64 167,726
2019-03-21 $7.25 $7.31 $7.03 $7.16 $6.74 192,817
2019-03-20 $6.87 $7.36 $6.85 $7.27 $6.84 227,881
2019-03-19 $6.87 $7.08 $6.74 $6.89 $6.48 236,396
2019-03-18 $6.71 $6.90 $6.59 $6.82 $6.42 207,589
2019-03-15 $6.69 $6.69 $6.53 $6.64 $6.25 278,269
2019-03-14 $6.78 $6.80 $6.62 $6.69 $6.29 99,327
2019-03-13 $6.89 $6.99 $6.65 $6.79 $6.39 218,629
2019-03-12 $6.74 $6.97 $6.67 $6.87 $6.46 293,448
2019-03-11 $6.66 $6.76 $6.56 $6.72 $6.32 124,940
2019-03-08 $6.60 $6.74 $6.53 $6.65 $6.26 133,127
2019-03-07 $6.52 $6.74 $6.51 $6.66 $6.27 136,256
2019-03-06 $6.66 $6.67 $6.43 $6.52 $6.13 122,642
2019-03-05 $6.77 $6.84 $6.59 $6.65 $6.26 107,979
2019-03-04 $6.78 $6.87 $6.65 $6.76 $6.36 180,877
2019-03-01 $6.89 $6.99 $6.73 $6.80 $6.40 181,230
2019-02-28 $6.60 $6.84 $6.52 $6.83 $6.43 192,242
2019-02-27 $6.72 $6.80 $6.59 $6.63 $6.24 190,228
2019-02-26 $6.61 $6.81 $6.50 $6.71 $6.31 332,386
2019-02-25 $6.58 $6.77 $6.58 $6.59 $6.20 227,390
2019-02-22 $6.64 $6.74 $6.50 $6.54 $6.15 242,519
2019-02-21 $6.56 $6.72 $6.56 $6.64 $6.25 309,703
2019-02-20 $6.57 $6.67 $6.50 $6.56 $6.17 229,087
2019-02-19 $6.73 $6.73 $6.48 $6.57 $6.18 342,892
2019-02-15 $6.43 $6.77 $6.35 $6.72 $6.32 321,228
2019-02-14 $6.31 $6.55 $6.15 $6.40 $6.02 301,577
2019-02-13 $6.01 $6.34 $5.93 $6.29 $5.92 378,806
2019-02-12 $5.76 $6.00 $5.75 $5.96 $5.61 340,998
2019-02-11 $5.60 $5.84 $5.45 $5.78 $5.44 419,849
2019-02-08 $5.73 $5.87 $5.40 $5.62 $5.29 721,113
2019-02-07 $6.01 $6.02 $5.57 $5.76 $5.42 598,123
2019-02-06 $6.74 $6.86 $5.70 $5.97 $5.62 2,267,195
2019-02-05 $7.38 $7.86 $7.38 $7.78 $7.32 637,414
2019-02-04 $7.20 $7.43 $7.15 $7.37 $6.93 612,753
2019-02-01 $7.18 $7.22 $7.00 $7.17 $6.75 232,109
2019-01-31 $7.05 $7.18 $7.00 $7.16 $6.74 215,586
2019-01-30 $7.07 $7.16 $6.98 $7.04 $6.62 427,990
2019-01-29 $6.83 $7.06 $6.73 $7.00 $6.59 273,746
2019-01-28 $6.91 $7.00 $6.67 $6.83 $6.43 243,088
2019-01-25 $6.68 $6.96 $6.68 $6.95 $6.54 245,192
2019-01-24 $6.43 $6.71 $6.43 $6.63 $6.24 236,269
2019-01-23 $6.21 $6.55 $6.18 $6.45 $6.07 271,190
2019-01-22 $6.05 $6.37 $6.00 $6.20 $5.83 259,413
2019-01-18 $5.98 $6.13 $5.89 $6.05 $5.69 263,367
2019-01-17 $5.96 $5.99 $5.79 $5.93 $5.58 139,967
2019-01-16 $6.07 $6.15 $5.92 $5.99 $5.64 250,947
2019-01-15 $5.88 $6.20 $5.79 $6.10 $5.74 260,923
2019-01-14 $5.80 $5.92 $5.78 $5.88 $5.53 148,478
2019-01-11 $5.70 $6.03 $5.64 $5.86 $5.51 388,541
2019-01-10 $5.48 $5.74 $5.37 $5.71 $5.37 250,741
2019-01-09 $5.49 $5.63 $5.47 $5.54 $5.21 194,556
2019-01-08 $5.47 $5.69 $5.38 $5.55 $5.22 323,210
2019-01-07 $5.12 $5.49 $5.05 $5.38 $5.06 246,068
2019-01-04 $5.01 $5.15 $4.95 $5.12 $4.82 217,582
2019-01-03 $4.92 $5.08 $4.82 $4.93 $4.64 256,829
2019-01-02 $4.72 $5.08 $4.69 $4.95 $4.66 272,524
2018-12-31 $4.71 $4.86 $4.63 $4.77 $4.49 456,456
2018-12-28 $4.46 $4.79 $4.46 $4.69 $4.41 235,583
2018-12-27 $4.36 $4.48 $4.31 $4.45 $4.19 297,803
2018-12-26 $4.22 $4.45 $4.21 $4.43 $4.17 178,322
2018-12-24 $4.21 $4.37 $4.21 $4.22 $3.97 132,165
2018-12-21 $4.39 $4.45 $4.27 $4.29 $4.04 283,513
2018-12-20 $4.54 $4.57 $4.32 $4.40 $4.14 301,164
2018-12-19 $4.54 $4.69 $4.48 $4.53 $4.26 259,986
2018-12-18 $4.64 $4.67 $4.47 $4.54 $4.27 212,731
2018-12-17 $4.62 $4.72 $4.49 $4.52 $4.25 403,073
2018-12-14 $4.82 $4.99 $4.62 $4.64 $4.37 353,069
2018-12-13 $4.96 $4.98 $4.74 $4.85 $4.56 281,959
2018-12-12 $4.92 $5.05 $4.88 $4.96 $4.67 194,349
2018-12-11 $4.99 $5.13 $4.84 $4.89 $4.60 359,392
2018-12-10 $5.10 $5.10 $4.92 $4.93 $4.64 280,132
2018-12-07 $5.19 $5.46 $5.02 $5.11 $4.81 266,102
2018-12-06 $5.25 $5.28 $5.06 $5.22 $4.91 271,457
2018-12-04 $5.51 $5.57 $5.30 $5.34 $5.02 198,809
2018-12-03 $5.54 $5.69 $5.47 $5.50 $5.17 283,484
2018-11-30 $5.70 $5.70 $5.36 $5.43 $5.11 438,497
2018-11-29 $5.69 $5.80 $5.61 $5.69 $5.35 155,539
2018-11-28 $5.65 $5.77 $5.58 $5.70 $5.36 168,958
2018-11-27 $5.72 $5.76 $5.54 $5.61 $5.28 185,815
2018-11-26 $5.73 $5.85 $5.51 $5.72 $5.38 290,305
2018-11-23 $5.69 $5.77 $5.62 $5.65 $5.32 69,588
2018-11-21 $5.60 $5.77 $5.53 $5.75 $5.41 107,221
2018-11-20 $5.51 $5.64 $5.36 $5.56 $5.23 335,874
2018-11-19 $5.71 $5.84 $5.60 $5.64 $5.31 224,264
2018-11-16 $5.94 $5.95 $5.54 $5.73 $5.39 342,033
2018-11-15 $5.87 $6.00 $5.78 $5.99 $5.64 185,725
2018-11-14 $6.04 $6.13 $5.86 $5.92 $5.57 219,525
2018-11-13 $6.14 $6.14 $5.82 $5.93 $5.58 314,338
2018-11-12 $6.02 $6.22 $5.98 $6.14 $5.78 218,818
2018-11-09 $6.33 $6.38 $6.03 $6.08 $5.72 403,748
2018-11-08 $6.03 $6.42 $6.01 $6.40 $6.02 515,630
2018-11-07 $6.19 $6.22 $5.78 $6.01 $5.65 434,919
2018-11-06 $5.73 $6.35 $5.59 $6.12 $5.76 833,157
2018-11-05 $5.61 $6.07 $5.56 $5.73 $5.39 810,411
2018-11-02 $5.70 $5.77 $5.32 $5.54 $5.21 683,603
2018-11-01 $6.01 $6.01 $5.26 $5.64 $5.31 1,443,251
2018-10-31 $6.82 $7.84 $5.72 $5.91 $5.56 3,812,751
2018-10-30 $9.65 $10.08 $9.65 $10.05 $9.46 289,192
2018-10-29 $9.70 $9.93 $9.57 $9.69 $9.12 128,850
2018-10-26 $9.55 $9.73 $9.32 $9.57 $9.00 291,998
2018-10-25 $9.64 $10.14 $9.62 $9.68 $9.11 230,186
2018-10-24 $10.18 $10.30 $9.50 $9.57 $9.00 380,831
2018-10-23 $9.82 $10.27 $9.51 $10.20 $9.60 423,358
2018-10-22 $9.94 $10.23 $9.90 $9.95 $9.36 216,982
2018-10-19 $10.42 $10.42 $9.84 $9.90 $9.31 313,047
2018-10-18 $10.51 $10.76 $10.37 $10.40 $9.78 165,758
2018-10-17 $10.71 $10.71 $10.41 $10.57 $9.94 258,942
2018-10-16 $10.39 $10.75 $10.27 $10.74 $10.10 168,680
2018-10-15 $9.99 $10.54 $9.99 $10.33 $9.72 186,045
2018-10-12 $10.33 $10.40 $9.86 $9.99 $9.40 180,133
2018-10-11 $10.19 $10.55 $10.12 $10.16 $9.56 161,212
2018-10-10 $10.35 $10.55 $10.07 $10.16 $9.56 248,632
2018-10-09 $10.11 $10.50 $10.07 $10.37 $9.76 291,750
2018-10-08 $10.22 $10.55 $10.13 $10.17 $9.57 274,439
2018-10-05 $10.26 $10.52 $10.15 $10.25 $9.64 251,152
2018-10-04 $10.34 $10.45 $10.02 $10.25 $9.64 250,788
2018-10-03 $10.29 $10.41 $10.17 $10.37 $9.76 177,811
2018-10-02 $10.41 $10.46 $10.13 $10.26 $9.65 224,051
2018-10-01 $11.10 $11.13 $10.35 $10.44 $9.82 241,074
2018-09-28 $10.89 $11.21 $10.84 $11.10 $10.44 433,523
2018-09-27 $10.82 $10.97 $10.73 $10.93 $10.28 172,309
2018-09-26 $10.90 $11.11 $10.81 $10.82 $10.18 202,263
2018-09-25 $11.36 $11.36 $10.75 $10.89 $10.25 292,463
2018-09-24 $11.21 $11.47 $11.16 $11.28 $10.61 234,235
2018-09-21 $11.00 $11.40 $10.96 $11.19 $10.53 405,288
2018-09-20 $10.65 $11.03 $10.57 $10.98 $10.33 235,388
2018-09-19 $10.67 $10.94 $10.67 $10.90 $10.26 183,287
2018-09-18 $10.76 $11.00 $10.53 $10.72 $10.09 231,096
2018-09-17 $10.70 $10.75 $10.47 $10.71 $10.08 200,258
2018-09-14 $10.91 $10.91 $10.52 $10.69 $10.06 154,639
2018-09-13 $10.95 $11.03 $10.78 $10.95 $10.30 148,743
2018-09-12 $11.09 $11.21 $10.64 $10.92 $10.27 131,588
2018-09-11 $10.79 $11.13 $10.71 $11.09 $10.43 188,898
2018-09-10 $10.70 $10.83 $10.27 $10.80 $10.16 351,701
2018-09-07 $11.20 $11.38 $10.71 $10.83 $10.19 160,446
2018-09-06 $11.50 $11.57 $11.22 $11.25 $10.58 129,846
2018-09-05 $11.37 $11.52 $11.21 $11.43 $10.75 183,777
2018-09-04 $11.25 $11.62 $11.18 $11.38 $10.71 315,309
2018-08-31 $11.03 $11.47 $11.03 $11.30 $10.63 243,098
2018-08-30 $11.20 $11.20 $10.78 $11.07 $10.42 239,051
2018-08-29 $11.13 $11.23 $11.00 $11.20 $10.54 219,640
2018-08-28 $11.24 $11.36 $11.12 $11.16 $10.50 162,572
2018-08-27 $11.25 $11.32 $11.14 $11.16 $10.50 173,061
2018-08-24 $11.15 $11.29 $10.94 $11.17 $10.51 198,816
2018-08-23 $11.28 $11.35 $11.12 $11.17 $10.51 159,174
2018-08-22 $11.36 $11.54 $11.17 $11.32 $10.65 250,468
2018-08-21 $11.28 $11.49 $11.22 $11.33 $10.66 226,566
2018-08-20 $11.35 $11.41 $10.96 $11.21 $10.55 222,319
2018-08-17 $11.12 $11.30 $10.89 $11.28 $10.61 347,057
2018-08-16 $11.06 $11.46 $11.01 $11.15 $10.49 229,431
2018-08-15 $11.63 $11.63 $10.80 $10.94 $10.29 488,794
2018-08-14 $12.06 $12.42 $11.66 $11.73 $11.04 595,830
2018-08-13 $11.38 $12.27 $11.34 $12.02 $11.31 790,989
2018-08-10 $11.04 $11.43 $10.91 $11.38 $10.71 260,888
2018-08-09 $11.11 $11.47 $11.01 $11.07 $10.42 360,000
2018-08-08 $10.81 $11.28 $10.60 $10.99 $10.34 569,490
2018-08-07 $10.55 $11.09 $10.45 $10.81 $10.17 617,712
2018-08-06 $10.90 $11.53 $10.47 $10.58 $9.95 1,039,597
2018-08-03 $10.00 $10.94 $9.86 $10.90 $10.26 1,002,420
2018-08-02 $9.35 $10.15 $9.27 $10.02 $9.43 2,009,320
2018-08-01 $7.90 $9.80 $7.70 $9.58 $9.01 5,835,707
2018-07-31 $6.59 $6.72 $6.51 $6.63 $6.24 252,748
2018-07-30 $6.75 $6.90 $6.56 $6.62 $6.23 161,309
2018-07-27 $6.81 $6.89 $6.65 $6.67 $6.28 157,321
2018-07-26 $7.12 $7.18 $6.72 $6.76 $6.36 171,764
2018-07-25 $7.14 $7.26 $7.03 $7.11 $6.69 129,541
2018-07-24 $7.30 $7.39 $6.87 $7.14 $6.72 276,927
2018-07-23 $7.74 $7.78 $7.20 $7.26 $6.83 264,181
2018-07-20 $7.88 $7.93 $7.65 $7.72 $7.26 319,962
2018-07-19 $7.98 $8.12 $7.85 $7.91 $7.44 170,114
2018-07-18 $8.20 $8.23 $8.01 $8.05 $7.57 70,831
2018-07-17 $8.10 $8.24 $8.05 $8.22 $7.73 149,746
2018-07-16 $8.17 $8.29 $7.95 $8.10 $7.62 170,722
2018-07-13 $8.39 $8.46 $8.14 $8.17 $7.69 99,619
2018-07-12 $8.50 $8.55 $8.32 $8.39 $7.89 92,238
2018-07-11 $8.56 $8.65 $8.38 $8.46 $7.96 117,874
2018-07-10 $8.71 $8.71 $8.53 $8.59 $8.08 95,498
2018-07-09 $8.54 $8.70 $8.40 $8.61 $8.10 129,103
2018-07-06 $8.57 $8.75 $8.45 $8.48 $7.98 95,924
2018-07-05 $8.23 $8.63 $8.13 $8.60 $8.09 190,931
2018-07-03 $8.26 $8.39 $8.07 $8.18 $7.70 97,892
2018-07-02 $8.37 $8.47 $8.09 $8.30 $7.81 168,783
2018-06-29 $8.57 $8.67 $8.36 $8.41 $7.91 119,405
2018-06-28 $8.33 $8.76 $8.25 $8.54 $8.03 179,697
2018-06-27 $8.71 $8.75 $8.32 $8.33 $7.84 114,363
2018-06-26 $8.53 $8.80 $8.46 $8.76 $8.24 157,913
2018-06-25 $8.70 $8.70 $8.43 $8.54 $8.03 164,410
2018-06-22 $8.55 $8.76 $8.40 $8.70 $8.19 317,015
2018-06-21 $8.66 $8.93 $8.61 $8.71 $8.19 210,175
2018-06-20 $8.68 $8.83 $8.58 $8.65 $8.14 144,589
2018-06-19 $8.38 $8.74 $8.13 $8.66 $8.15 260,114
2018-06-18 $8.66 $8.75 $8.37 $8.43 $7.93 197,845
2018-06-15 $8.16 $8.85 $8.16 $8.74 $8.22 482,679
2018-06-14 $8.00 $8.21 $7.85 $8.15 $7.67 242,211
2018-06-13 $8.14 $8.20 $7.90 $7.99 $7.52 213,701
2018-06-12 $8.45 $8.54 $8.05 $8.14 $7.66 206,017
2018-06-11 $8.24 $8.47 $8.17 $8.41 $7.91 321,239
2018-06-08 $8.35 $8.42 $8.09 $8.22 $7.73 178,785
2018-06-07 $8.31 $8.56 $8.23 $8.35 $7.86 229,982
2018-06-06 $8.04 $8.39 $8.04 $8.31 $7.82 214,786
2018-06-05 $7.87 $8.04 $7.85 $7.99 $7.52 196,810
2018-06-04 $7.70 $8.03 $7.69 $7.85 $7.39 278,070
2018-06-01 $7.70 $7.75 $7.55 $7.68 $7.23 182,271
2018-05-31 $7.86 $7.91 $7.65 $7.66 $7.21 147,908
2018-05-30 $7.68 $7.95 $7.63 $7.87 $7.40 228,303
2018-05-29 $7.71 $7.92 $7.52 $7.65 $7.20 403,228
2018-05-25 $7.34 $7.85 $7.23 $7.82 $7.36 388,192
2018-05-24 $7.50 $7.60 $7.25 $7.30 $6.87 594,880
2018-05-23 $7.32 $7.64 $7.25 $7.57 $7.12 1,326,814
2018-05-22 $7.66 $8.50 $7.62 $8.18 $7.70 947,114
2018-05-21 $8.25 $8.41 $7.48 $7.56 $7.11 1,048,232
2018-05-18 $7.31 $8.33 $7.21 $8.01 $7.54 1,353,023
2018-05-17 $7.12 $7.35 $7.10 $7.29 $6.86 170,745
2018-05-16 $6.47 $7.10 $6.47 $7.07 $6.65 452,984
2018-05-15 $6.43 $6.55 $6.38 $6.43 $6.05 146,062
2018-05-14 $6.38 $6.51 $6.38 $6.49 $6.11 117,220
2018-05-11 $6.37 $6.48 $6.37 $6.41 $6.03 96,152
2018-05-10 $6.32 $6.59 $6.31 $6.40 $6.02 117,154
2018-05-09 $6.51 $6.53 $6.32 $6.34 $5.96 124,366
2018-05-08 $6.56 $6.58 $6.36 $6.48 $6.10 120,321
2018-05-07 $6.28 $6.62 $6.21 $6.57 $6.18 181,028
2018-05-04 $6.07 $6.38 $5.96 $6.21 $5.84 145,421
2018-05-03 $6.22 $6.25 $6.06 $6.08 $5.72 77,491
2018-05-02 $6.20 $6.31 $6.18 $6.24 $5.87 50,149
2018-05-01 $6.21 $6.25 $6.09 $6.23 $5.86 74,453
2018-04-30 $6.37 $6.40 $6.18 $6.23 $5.86 128,424
2018-04-27 $6.20 $6.34 $6.05 $6.33 $5.96 121,844
2018-04-26 $6.00 $6.24 $5.94 $6.17 $5.81 146,653
2018-04-25 $6.17 $6.17 $5.85 $5.99 $5.64 166,287
2018-04-24 $5.89 $6.19 $5.77 $6.13 $5.77 257,371
2018-04-23 $5.76 $5.89 $5.71 $5.83 $5.49 131,388
2018-04-20 $5.82 $5.89 $5.70 $5.72 $5.38 120,783
2018-04-19 $5.83 $5.96 $5.76 $5.85 $5.50 114,378
2018-04-18 $5.84 $5.94 $5.78 $5.81 $5.47 127,911
2018-04-17 $5.88 $5.94 $5.80 $5.81 $5.47 96,643
2018-04-16 $5.65 $5.85 $5.59 $5.77 $5.43 95,293
2018-04-13 $5.74 $5.79 $5.60 $5.64 $5.31 52,140
2018-04-12 $5.75 $5.85 $5.68 $5.70 $5.36 83,824
2018-04-11 $5.72 $5.83 $5.71 $5.75 $5.41 53,928
2018-04-10 $5.67 $5.85 $5.61 $5.76 $5.42 113,880
2018-04-09 $5.84 $5.84 $5.57 $5.59 $5.26 135,967
2018-04-06 $5.78 $5.88 $5.71 $5.78 $5.44 94,092
2018-04-05 $5.79 $5.88 $5.77 $5.83 $5.49 82,400
2018-04-04 $5.58 $5.78 $5.56 $5.75 $5.41 137,403
2018-04-03 $5.65 $5.75 $5.56 $5.67 $5.33 211,842
2018-04-02 $5.50 $5.61 $5.33 $5.52 $5.19 161,709
2018-03-29 $5.46 $5.70 $5.33 $5.44 $5.12 966,034
2018-03-28 $5.59 $5.64 $5.34 $5.38 $5.06 157,959
2018-03-27 $5.64 $5.65 $5.50 $5.57 $5.24 116,105
2018-03-26 $5.41 $5.65 $5.31 $5.61 $5.28 177,731
2018-03-23 $5.39 $5.44 $5.26 $5.31 $5.00 154,149
2018-03-22 $5.45 $5.48 $5.23 $5.36 $5.04 217,377
2018-03-21 $5.40 $5.64 $5.37 $5.50 $5.17 151,119
2018-03-20 $5.64 $5.70 $5.37 $5.40 $5.08 149,489
2018-03-19 $5.65 $5.67 $5.44 $5.65 $5.32 207,329
2018-03-16 $5.53 $5.79 $5.48 $5.65 $5.32 288,167
2018-03-15 $5.40 $5.54 $5.37 $5.53 $5.20 120,370
2018-03-14 $5.47 $5.50 $5.35 $5.39 $5.07 94,638
2018-03-13 $5.60 $5.86 $5.38 $5.43 $5.11 301,817
2018-03-12 $5.49 $5.65 $5.32 $5.56 $5.23 278,694
2018-03-09 $5.10 $5.77 $5.05 $5.31 $5.00 1,018,904
2018-03-08 $4.93 $4.98 $4.69 $4.72 $4.44 90,711
2018-03-07 $4.85 $4.96 $4.73 $4.92 $4.63 133,798
2018-03-06 $4.72 $4.95 $4.69 $4.91 $4.62 105,475
2018-03-05 $4.87 $4.90 $4.69 $4.72 $4.44 109,599
2018-03-02 $4.80 $4.90 $4.68 $4.87 $4.58 109,310
2018-03-01 $5.03 $5.10 $4.75 $4.84 $4.55 201,227
2018-02-28 $4.99 $5.12 $4.95 $5.05 $4.75 421,649
2018-02-27 $4.89 $5.02 $4.82 $5.01 $4.71 175,788
2018-02-26 $4.87 $4.87 $4.76 $4.78 $4.50 59,454
2018-02-23 $4.78 $4.86 $4.78 $4.83 $4.54 73,645
2018-02-22 $4.73 $4.85 $4.70 $4.75 $4.47 104,206
2018-02-21 $4.87 $4.92 $4.71 $4.73 $4.45 172,034
2018-02-20 $5.01 $5.08 $4.83 $4.85 $4.56 113,291
2018-02-16 $5.04 $5.17 $4.93 $4.99 $4.69 399,968
2018-02-15 $5.12 $5.19 $4.97 $5.06 $4.76 153,006
2018-02-14 $4.99 $5.14 $4.91 $5.09 $4.79 135,052
2018-02-13 $4.72 $5.01 $4.72 $5.00 $4.70 186,704
2018-02-12 $4.70 $4.78 $4.56 $4.77 $4.49 121,242
2018-02-09 $4.90 $4.90 $4.47 $4.67 $4.39 255,718
2018-02-08 $4.75 $5.00 $4.61 $4.86 $4.57 304,345
2018-02-07 $4.23 $5.07 $3.57 $4.73 $4.45 765,647
2018-02-06 $4.40 $4.97 $4.36 $4.75 $4.47 365,455
2018-02-05 $4.63 $4.71 $4.50 $4.51 $4.24 314,345
2018-02-02 $4.69 $4.80 $4.60 $4.69 $4.41 173,659
2018-02-01 $4.75 $4.82 $4.66 $4.76 $4.48 146,525
2018-01-31 $4.94 $4.96 $4.72 $4.76 $4.48 180,327
2018-01-30 $4.89 $4.92 $4.71 $4.91 $4.62 177,847
2018-01-29 $4.92 $4.94 $4.85 $4.90 $4.61 50,338
2018-01-26 $5.04 $5.04 $4.82 $4.96 $4.67 150,409
2018-01-25 $5.02 $5.04 $4.88 $5.02 $4.72 112,378
2018-01-24 $4.98 $5.02 $4.85 $4.99 $4.69 96,889
2018-01-23 $4.98 $5.00 $4.81 $4.99 $4.69 131,861
2018-01-22 $4.92 $4.98 $4.80 $4.95 $4.66 129,789
2018-01-19 $4.71 $5.10 $4.69 $5.01 $4.71 436,775
2018-01-18 $4.84 $4.89 $4.72 $4.73 $4.45 113,159
2018-01-17 $4.81 $4.96 $4.68 $4.86 $4.57 316,789
2018-01-16 $5.01 $5.01 $4.55 $4.74 $4.46 309,745
2018-01-12 $4.98 $5.08 $4.87 $4.90 $4.61 96,412
2018-01-11 $4.88 $5.05 $4.88 $4.99 $4.69 191,989
2018-01-10 $4.62 $4.94 $4.57 $4.93 $4.64 193,303
2018-01-09 $4.87 $4.87 $4.57 $4.64 $4.37 263,130
2018-01-08 $4.84 $4.94 $4.65 $4.88 $4.59 158,218
2018-01-05 $4.94 $4.94 $4.77 $4.85 $4.56 205,471
2018-01-04 $4.85 $4.99 $4.75 $4.96 $4.67 247,827
2018-01-03 $5.04 $5.08 $4.83 $4.85 $4.56 243,688
2018-01-02 $4.79 $5.09 $4.72 $5.08 $4.78 313,031
2017-12-29 $5.05 $5.05 $4.73 $4.74 $4.46 292,196
2017-12-28 $4.98 $5.12 $4.83 $5.07 $4.77 213,578
2017-12-27 $5.39 $5.39 $4.80 $4.96 $4.67 347,196
2017-12-26 $5.32 $5.47 $5.32 $5.42 $5.10 177,995
2017-12-22 $5.44 $5.45 $5.34 $5.37 $5.05 47,100
2017-12-21 $5.46 $5.49 $5.35 $5.41 $5.09 73,153
2017-12-20 $5.38 $5.48 $5.33 $5.41 $5.09 77,345
2017-12-19 $5.46 $5.57 $5.30 $5.35 $5.03 90,818
2017-12-18 $5.50 $5.58 $5.33 $5.57 $5.24 78,204
2017-12-15 $5.35 $5.46 $5.26 $5.34 $5.02 293,687
2017-12-14 $5.50 $5.57 $5.21 $5.30 $4.99 276,452
2017-12-13 $5.52 $5.63 $5.48 $5.52 $5.19 182,346
2017-12-12 $5.65 $5.65 $5.50 $5.52 $5.19 163,321
2017-12-11 $5.94 $5.95 $5.63 $5.67 $5.33 148,403
2017-12-08 $6.07 $6.12 $5.91 $5.94 $5.59 102,311
2017-12-07 $6.07 $6.14 $5.93 $6.07 $5.71 147,900
2017-12-06 $6.06 $6.15 $5.93 $6.03 $5.67 100,909
2017-12-05 $6.07 $6.13 $5.89 $6.05 $5.69 129,430
2017-12-04 $5.90 $6.27 $5.90 $6.09 $5.73 375,731
2017-12-01 $5.69 $5.92 $5.44 $5.90 $5.55 225,292
2017-11-30 $5.80 $5.88 $5.62 $5.70 $5.36 208,466
2017-11-29 $5.48 $5.81 $5.48 $5.80 $5.46 213,367
2017-11-28 $5.25 $5.55 $5.23 $5.49 $5.17 186,956
2017-11-27 $5.35 $5.35 $5.12 $5.22 $4.91 118,942
2017-11-24 $5.24 $5.39 $5.10 $5.38 $5.06 72,557
2017-11-22 $5.42 $5.47 $5.18 $5.18 $4.87 177,887
2017-11-21 $5.51 $5.55 $5.33 $5.40 $5.08 120,462
2017-11-20 $5.55 $5.62 $5.31 $5.50 $5.17 209,163
2017-11-17 $5.31 $5.55 $5.21 $5.51 $5.18 223,454
2017-11-16 $5.06 $5.27 $5.04 $5.23 $4.92 272,192
2017-11-15 $5.48 $5.50 $5.01 $5.02 $4.72 383,665
2017-11-14 $5.57 $5.74 $5.43 $5.50 $5.17 351,163
2017-11-13 $5.41 $5.65 $5.38 $5.56 $5.23 301,559
2017-11-10 $5.37 $5.49 $5.20 $5.37 $5.05 388,879
2017-11-09 $5.15 $5.59 $5.15 $5.34 $5.02 823,481
2017-11-08 $4.70 $5.23 $4.17 $5.20 $4.89 2,159,881
2017-11-07 $3.88 $3.98 $3.78 $3.83 $3.60 327,546
2017-11-06 $3.55 $3.85 $3.55 $3.77 $3.55 253,806
2017-11-03 $3.69 $3.69 $3.53 $3.56 $3.35 249,939
2017-11-02 $3.68 $3.70 $3.59 $3.63 $3.42 168,481
2017-11-01 $3.63 $3.83 $3.62 $3.68 $3.46 214,173
2017-10-31 $3.71 $3.74 $3.60 $3.61 $3.40 225,667
2017-10-30 $3.79 $3.80 $3.69 $3.71 $3.49 228,997
2017-10-27 $3.93 $3.98 $3.79 $3.80 $3.58 250,223
2017-10-26 $3.98 $4.04 $3.92 $3.94 $3.71 70,121
2017-10-25 $3.93 $3.98 $3.91 $3.96 $3.73 134,164
2017-10-24 $3.96 $3.99 $3.93 $3.95 $3.72 69,556
2017-10-23 $4.00 $4.13 $3.91 $3.95 $3.72 205,711
2017-10-20 $3.97 $4.06 $3.91 $3.99 $3.75 115,178
2017-10-19 $4.05 $4.07 $3.90 $3.94 $3.71 174,938
2017-10-18 $4.19 $4.30 $4.07 $4.10 $3.86 134,285
2017-10-17 $4.07 $4.24 $4.03 $4.23 $3.98 196,053
2017-10-16 $3.96 $4.11 $3.94 $4.09 $3.85 127,510
2017-10-13 $3.98 $4.01 $3.93 $3.94 $3.71 151,599
2017-10-12 $4.03 $4.04 $3.92 $3.94 $3.71 330,886
2017-10-11 $4.03 $4.14 $4.01 $4.06 $3.82 160,945
2017-10-10 $4.10 $4.17 $4.03 $4.05 $3.81 183,133
2017-10-09 $4.21 $4.24 $4.01 $4.06 $3.82 201,214
2017-10-06 $4.25 $4.28 $4.18 $4.23 $3.98 82,295
2017-10-05 $4.25 $4.33 $4.20 $4.25 $4.00 93,195
2017-10-04 $4.23 $4.38 $4.20 $4.25 $4.00 192,738
2017-10-03 $4.27 $4.30 $4.16 $4.19 $3.94 92,998
2017-10-02 $4.24 $4.28 $4.19 $4.26 $4.01 92,552
2017-09-29 $4.31 $4.34 $4.19 $4.21 $3.96 128,976
2017-09-28 $4.32 $4.39 $4.28 $4.31 $4.06 138,095
2017-09-27 $4.30 $4.38 $4.24 $4.28 $4.03 128,830
2017-09-26 $4.25 $4.36 $4.24 $4.27 $4.02 60,531
2017-09-25 $4.28 $4.43 $4.22 $4.24 $3.99 108,691
2017-09-22 $4.25 $4.31 $4.20 $4.29 $4.04 90,075
2017-09-21 $4.20 $4.31 $4.18 $4.25 $4.00 182,969
2017-09-20 $4.16 $4.22 $4.12 $4.21 $3.96 158,597
2017-09-19 $4.17 $4.26 $4.11 $4.19 $3.94 157,796
2017-09-18 $4.15 $4.18 $4.10 $4.14 $3.90 103,380
2017-09-15 $4.16 $4.20 $4.08 $4.15 $3.90 227,779
2017-09-14 $4.17 $4.21 $4.10 $4.15 $3.90 177,682
2017-09-13 $4.09 $4.24 $4.09 $4.15 $3.90 184,621
2017-09-12 $4.18 $4.28 $4.08 $4.10 $3.86 184,814
2017-09-11 $4.22 $4.23 $4.16 $4.18 $3.93 114,335
2017-09-08 $4.20 $4.25 $4.08 $4.23 $3.98 163,561
2017-09-07 $4.14 $4.22 $4.12 $4.20 $3.95 113,287
2017-09-06 $4.15 $4.20 $4.04 $4.11 $3.87 139,240
2017-09-05 $4.19 $4.25 $4.02 $4.11 $3.87 123,024
2017-09-01 $4.06 $4.22 $4.03 $4.22 $3.97 152,042
2017-08-31 $4.17 $4.17 $4.02 $4.06 $3.82 196,772
2017-08-30 $4.15 $4.17 $4.08 $4.11 $3.87 113,781
2017-08-29 $4.31 $4.31 $4.06 $4.11 $3.87 193,349
2017-08-28 $4.37 $4.40 $4.23 $4.29 $4.04 153,841
2017-08-25 $4.28 $4.37 $4.21 $4.35 $4.09 183,027
2017-08-24 $4.23 $4.30 $4.16 $4.28 $4.03 159,323
2017-08-23 $4.08 $4.21 $4.08 $4.16 $3.91 97,699
2017-08-22 $4.17 $4.21 $4.06 $4.15 $3.90 148,099
2017-08-21 $4.15 $4.33 $4.02 $4.16 $3.91 270,066
2017-08-18 $4.33 $4.40 $4.27 $4.31 $4.06 175,432
2017-08-17 $4.24 $4.38 $4.20 $4.33 $4.07 191,790
2017-08-16 $4.32 $4.38 $4.24 $4.28 $4.03 256,333
2017-08-15 $4.63 $4.66 $4.35 $4.36 $4.10 261,278
2017-08-14 $4.49 $4.65 $4.38 $4.64 $4.37 210,839
2017-08-11 $4.35 $4.54 $4.31 $4.46 $4.20 203,126
2017-08-10 $4.54 $4.58 $4.31 $4.40 $4.14 594,591
2017-08-09 $4.49 $4.63 $4.45 $4.60 $4.33 217,045
2017-08-08 $4.67 $4.68 $4.47 $4.54 $4.27 327,585
2017-08-07 $4.71 $4.75 $4.50 $4.60 $4.33 269,180
2017-08-04 $4.38 $4.73 $4.38 $4.70 $4.42 553,180
2017-08-03 $5.24 $5.35 $4.27 $4.32 $4.06 1,206,859
2017-08-02 $5.50 $5.55 $5.41 $5.51 $5.18 423,816
2017-08-01 $5.43 $5.57 $5.33 $5.55 $5.22 167,548
2017-07-31 $5.29 $5.37 $5.21 $5.35 $5.03 173,794
2017-07-28 $5.31 $5.42 $5.26 $5.28 $4.97 73,473
2017-07-27 $5.39 $5.44 $5.27 $5.33 $5.01 86,304
2017-07-26 $5.46 $5.52 $5.26 $5.38 $5.06 182,695
2017-07-25 $5.30 $5.55 $5.27 $5.47 $5.15 212,739
2017-07-24 $5.22 $5.34 $5.21 $5.27 $4.96 225,067
2017-07-21 $5.59 $5.61 $5.21 $5.23 $4.92 312,687
2017-07-20 $5.58 $5.62 $5.40 $5.55 $5.22 191,825
2017-07-19 $5.63 $5.67 $5.53 $5.57 $5.24 192,873
2017-07-18 $5.62 $5.74 $5.53 $5.58 $5.25 140,435
2017-07-17 $5.70 $5.85 $5.63 $5.66 $5.33 158,767
2017-07-14 $5.77 $5.84 $5.63 $5.76 $5.42 213,380
2017-07-13 $5.65 $5.79 $5.64 $5.77 $5.43 313,813
2017-07-12 $5.60 $5.74 $5.49 $5.66 $5.33 171,147
2017-07-11 $5.43 $5.61 $5.43 $5.57 $5.24 221,609
2017-07-10 $5.58 $5.64 $5.42 $5.44 $5.12 187,573
2017-07-07 $5.67 $5.70 $5.57 $5.58 $5.25 199,115
2017-07-06 $5.65 $5.95 $5.58 $5.67 $5.33 269,229
2017-07-05 $6.22 $6.22 $5.62 $5.67 $5.33 302,781
2017-07-03 $5.95 $6.37 $5.88 $6.28 $5.91 291,094
2017-06-30 $5.86 $5.96 $5.66 $5.92 $5.57 208,167
2017-06-29 $5.70 $5.87 $5.64 $5.86 $5.51 284,632
2017-06-28 $5.74 $5.81 $5.62 $5.69 $5.35 165,253
2017-06-27 $5.67 $5.77 $5.54 $5.70 $5.36 200,495
2017-06-26 $5.41 $5.73 $5.41 $5.67 $5.33 308,853
2017-06-23 $5.50 $5.58 $5.38 $5.41 $5.09 459,529
2017-06-22 $5.41 $5.57 $5.35 $5.49 $5.17 346,032
2017-06-21 $5.79 $5.80 $5.32 $5.41 $5.09 507,389
2017-06-20 $5.89 $5.89 $5.55 $5.76 $5.42 313,339
2017-06-19 $5.77 $5.93 $5.65 $5.85 $5.50 261,552
2017-06-16 $5.87 $5.87 $5.57 $5.75 $5.41 295,130
2017-06-15 $5.86 $6.12 $5.77 $5.91 $5.56 792,628
2017-06-14 $5.92 $5.99 $5.73 $5.98 $5.63 399,668
2017-06-13 $5.87 $5.99 $5.77 $5.94 $5.59 376,003
2017-06-12 $5.83 $5.99 $5.80 $5.84 $5.49 313,755
2017-06-09 $5.60 $5.89 $5.52 $5.82 $5.48 520,508
2017-06-08 $5.44 $5.70 $5.42 $5.62 $5.29 291,859
2017-06-07 $5.32 $5.48 $5.24 $5.45 $5.13 325,281
2017-06-06 $5.59 $5.60 $5.22 $5.36 $5.04 485,052
2017-06-05 $5.55 $5.72 $5.45 $5.63 $5.30 372,057
2017-06-02 $5.72 $5.77 $5.54 $5.63 $5.30 419,934
2017-06-01 $5.71 $5.94 $5.68 $5.78 $5.44 457,349
2017-05-31 $5.69 $5.83 $5.61 $5.76 $5.42 581,074
2017-05-30 $5.65 $5.83 $5.49 $5.78 $5.44 865,628
2017-05-26 $5.57 $5.69 $5.38 $5.68 $5.34 955,723
2017-05-25 $5.55 $5.69 $5.40 $5.58 $5.25 1,700,336
2017-05-24 $5.60 $6.07 $5.18 $5.50 $5.17 9,697,479
2017-05-23 $4.15 $4.25 $4.09 $4.15 $3.90 328,325
2017-05-22 $4.04 $4.23 $3.97 $4.19 $3.94 191,618
2017-05-19 $3.90 $4.02 $3.86 $4.01 $3.77 199,727
2017-05-18 $3.91 $3.99 $3.82 $3.90 $3.67 190,149
2017-05-17 $3.84 $3.96 $3.82 $3.90 $3.67 126,154
2017-05-16 $3.90 $3.92 $3.81 $3.88 $3.65 128,857
2017-05-15 $3.90 $3.98 $3.86 $3.93 $3.70 106,113
2017-05-12 $3.93 $3.98 $3.87 $3.90 $3.67 168,484
2017-05-11 $4.06 $4.09 $3.90 $3.98 $3.74 170,934
2017-05-10 $4.08 $4.10 $4.01 $4.04 $3.80 92,153
2017-05-09 $4.09 $4.15 $3.97 $4.09 $3.85 100,093
2017-05-08 $4.11 $4.12 $4.06 $4.09 $3.85 57,276
2017-05-05 $4.12 $4.15 $4.03 $4.11 $3.87 60,797
2017-05-04 $4.24 $4.24 $4.04 $4.04 $3.80 89,751
2017-05-03 $4.25 $4.30 $4.12 $4.21 $3.96 104,814
2017-05-02 $4.12 $4.35 $4.12 $4.29 $4.04 118,773
2017-05-01 $4.10 $4.19 $4.05 $4.18 $3.93 83,517
2017-04-28 $4.33 $4.37 $4.11 $4.12 $3.88 157,044
2017-04-27 $4.33 $4.37 $4.22 $4.34 $4.08 102,509
2017-04-26 $4.24 $4.42 $4.23 $4.32 $4.06 178,685
2017-04-25 $4.26 $4.31 $4.14 $4.24 $3.99 94,921
2017-04-24 $4.30 $4.33 $4.19 $4.26 $4.01 84,648
2017-04-21 $4.25 $4.28 $4.12 $4.24 $3.99 81,953
2017-04-20 $4.10 $4.30 $4.07 $4.27 $4.02 167,128
2017-04-19 $4.06 $4.13 $4.02 $4.09 $3.85 137,471
2017-04-18 $4.06 $4.09 $4.02 $4.04 $3.80 87,570
2017-04-17 $4.06 $4.13 $3.97 $4.10 $3.86 159,026
2017-04-13 $4.07 $4.10 $3.97 $4.03 $3.79 155,830
2017-04-12 $4.17 $4.17 $3.97 $4.05 $3.81 192,152
2017-04-11 $4.20 $4.24 $4.15 $4.21 $3.96 66,113
2017-04-10 $4.03 $4.26 $3.96 $4.21 $3.96 117,826
2017-04-07 $4.15 $4.19 $4.07 $4.07 $3.83 145,123
2017-04-06 $4.11 $4.19 $4.03 $4.15 $3.90 116,000
2017-04-05 $4.10 $4.18 $4.03 $4.06 $3.82 153,287
2017-04-04 $4.05 $4.14 $4.05 $4.10 $3.86 140,356
2017-04-03 $4.26 $4.26 $4.05 $4.08 $3.84 107,515
2017-03-31 $4.35 $4.35 $4.21 $4.23 $3.98 122,922
2017-03-30 $4.40 $4.47 $4.31 $4.37 $4.11 217,467
2017-03-29 $4.05 $4.43 $4.02 $4.40 $4.14 356,054
2017-03-28 $3.96 $4.05 $3.96 $4.05 $3.81 174,787
2017-03-27 $3.89 $3.98 $3.88 $3.96 $3.73 160,899
2017-03-24 $3.98 $3.98 $3.90 $3.95 $3.72 149,299
2017-03-23 $3.93 $4.03 $3.93 $3.97 $3.74 135,162
2017-03-22 $3.94 $3.94 $3.82 $3.94 $3.71 163,570
2017-03-21 $4.02 $4.02 $3.85 $3.96 $3.73 191,838
2017-03-20 $4.14 $4.14 $3.95 $4.00 $3.76 206,144
2017-03-17 $4.13 $4.15 $4.02 $4.14 $3.90 214,232
2017-03-16 $3.98 $4.16 $3.98 $4.10 $3.86 184,978
2017-03-15 $3.94 $4.01 $3.86 $3.98 $3.74 219,963
2017-03-14 $3.93 $4.02 $3.85 $3.92 $3.69 178,002
2017-03-13 $4.01 $4.01 $3.92 $3.96 $3.73 240,196
2017-03-10 $4.00 $4.06 $3.95 $4.01 $3.77 161,236
2017-03-09 $4.35 $4.35 $3.92 $3.94 $3.71 391,232
2017-03-08 $3.95 $4.40 $3.93 $4.39 $4.13 346,435
2017-03-07 $4.05 $4.08 $3.87 $3.96 $3.73 494,196
2017-03-06 $4.10 $4.12 $4.00 $4.05 $3.81 376,645
2017-03-03 $4.21 $4.26 $4.05 $4.12 $3.88 307,283
2017-03-02 $4.21 $4.25 $4.15 $4.21 $3.96 204,641
2017-03-01 $4.17 $4.32 $4.12 $4.21 $3.96 244,926
2017-02-28 $4.27 $4.30 $4.10 $4.20 $3.95 293,465
2017-02-27 $4.27 $4.37 $4.21 $4.30 $4.05 241,317
2017-02-24 $4.23 $4.34 $4.16 $4.30 $4.05 260,997
2017-02-23 $4.29 $4.30 $4.19 $4.21 $3.96 155,471
2017-02-22 $4.32 $4.33 $4.21 $4.26 $4.01 97,796
2017-02-21 $4.30 $4.38 $4.22 $4.31 $4.06 171,382
2017-02-17 $4.27 $4.34 $4.19 $4.31 $4.06 229,556
2017-02-16 $4.25 $4.30 $4.18 $4.26 $4.01 192,421
2017-02-15 $4.30 $4.35 $4.21 $4.27 $4.02 215,160
2017-02-14 $4.35 $4.36 $4.20 $4.25 $4.00 339,845
2017-02-13 $4.20 $4.45 $4.20 $4.38 $4.12 311,755
2017-02-10 $4.38 $4.54 $4.20 $4.20 $3.95 687,363
2017-02-09 $3.85 $4.25 $3.85 $4.21 $3.96 1,255,218
2017-02-08 $4.20 $4.20 $3.75 $3.80 $3.58 1,645,498
2017-02-07 $4.63 $4.63 $4.30 $4.32 $4.06 649,927
2017-02-06 $4.65 $4.88 $4.62 $4.63 $4.36 285,735
2017-02-03 $4.68 $4.76 $4.64 $4.65 $4.37 285,534
2017-02-02 $4.76 $4.85 $4.65 $4.68 $4.40 251,461
2017-02-01 $4.90 $5.03 $4.71 $4.77 $4.49 243,096
2017-01-31 $4.83 $4.88 $4.75 $4.87 $4.58 190,767
2017-01-30 $5.03 $5.04 $4.85 $4.88 $4.59 330,933
2017-01-27 $5.01 $5.07 $4.99 $5.06 $4.76 331,681
2017-01-26 $5.11 $5.11 $5.00 $5.01 $4.71 215,136
2017-01-25 $5.07 $5.20 $5.05 $5.10 $4.80 233,969
2017-01-24 $5.08 $5.15 $5.01 $5.06 $4.76 235,326
2017-01-23 $5.09 $5.13 $4.96 $5.08 $4.78 202,090
2017-01-20 $5.15 $5.18 $5.04 $5.09 $4.79 229,763
2017-01-19 $5.15 $5.15 $5.02 $5.09 $4.79 386,435
2017-01-18 $5.12 $5.18 $5.00 $5.17 $4.86 341,072
2017-01-17 $5.40 $5.42 $5.05 $5.18 $4.87 705,114
2017-01-13 $5.66 $5.76 $5.55 $5.59 $5.26 135,071
2017-01-12 $5.78 $5.78 $5.50 $5.65 $5.32 294,931
2017-01-11 $5.91 $5.91 $5.66 $5.76 $5.42 179,765
2017-01-10 $5.80 $6.03 $5.80 $5.88 $5.53 249,894
2017-01-09 $5.85 $5.89 $5.66 $5.73 $5.39 262,020
2017-01-06 $6.29 $6.29 $5.82 $5.83 $5.49 548,585
2017-01-05 $6.60 $6.60 $6.22 $6.29 $5.92 287,987
2017-01-04 $6.51 $6.74 $6.50 $6.69 $6.29 193,188
2017-01-03 $6.36 $6.60 $6.30 $6.49 $6.11 272,232
2016-12-30 $6.53 $6.55 $6.22 $6.35 $5.97 246,060
2016-12-29 $6.45 $6.62 $6.41 $6.53 $6.14 221,305
2016-12-28 $6.69 $6.72 $6.39 $6.45 $6.07 190,684
2016-12-27 $6.54 $6.65 $6.38 $6.63 $6.24 275,286
2016-12-23 $6.66 $6.79 $6.44 $6.54 $6.15 266,734
2016-12-22 $7.10 $7.14 $6.50 $6.68 $6.28 363,824
2016-12-21 $7.18 $7.19 $7.02 $7.09 $6.67 208,331
2016-12-20 $6.85 $7.19 $6.75 $7.15 $6.73 365,864
2016-12-19 $6.96 $7.19 $6.83 $6.94 $6.53 364,702
2016-12-16 $7.05 $7.33 $7.01 $7.12 $6.70 521,595
2016-12-15 $7.13 $7.38 $6.81 $6.99 $6.58 558,062
2016-12-14 $7.52 $7.54 $7.12 $7.17 $6.75 398,023
2016-12-13 $7.60 $7.66 $7.26 $7.50 $7.06 464,269
2016-12-12 $8.13 $8.25 $7.45 $7.48 $7.04 773,712
2016-12-09 $7.51 $8.34 $7.51 $8.07 $7.59 1,426,399
2016-12-08 $6.84 $7.54 $6.70 $7.51 $7.07 671,185
2016-12-07 $6.35 $6.92 $6.30 $6.79 $6.39 492,703
2016-12-06 $6.00 $6.27 $5.94 $6.23 $5.86 354,022
2016-12-05 $5.94 $6.09 $5.94 $6.03 $5.67 385,736
2016-12-02 $5.82 $6.00 $5.75 $5.90 $5.55 247,140
2016-12-01 $5.79 $5.90 $5.68 $5.81 $5.47 256,092
2016-11-30 $6.00 $6.08 $5.70 $5.75 $5.41 355,445
2016-11-29 $5.86 $6.06 $5.80 $5.99 $5.64 554,713
2016-11-28 $6.04 $6.04 $5.70 $5.77 $5.43 403,918
2016-11-25 $6.01 $6.06 $5.90 $5.94 $5.59 119,103
2016-11-23 $5.93 $6.09 $5.93 $6.01 $5.65 330,494
2016-11-22 $6.10 $6.10 $5.83 $5.90 $5.55 350,153
2016-11-21 $5.94 $6.12 $5.87 $6.02 $5.66 417,373
2016-11-18 $5.98 $6.00 $5.83 $5.87 $5.52 324,879
2016-11-17 $5.93 $6.14 $5.92 $5.93 $5.58 918,248
2016-11-16 $5.65 $5.95 $5.61 $5.87 $5.52 707,391
2016-11-15 $5.40 $5.75 $5.40 $5.69 $5.35 1,201,891
2016-11-14 $5.15 $5.39 $5.14 $5.38 $5.06 610,711
2016-11-11 $5.10 $5.18 $4.90 $5.07 $4.77 661,922
2016-11-10 $5.10 $5.18 $5.00 $5.08 $4.78 714,010
2016-11-09 $4.69 $5.06 $4.69 $4.99 $4.69 243,885
2016-11-08 $4.73 $4.87 $4.62 $4.87 $4.58 100,231
2016-11-07 $4.76 $4.88 $4.73 $4.76 $4.48 93,501
2016-11-04 $4.64 $4.83 $4.64 $4.68 $4.40 118,214
2016-11-03 $4.82 $4.83 $4.62 $4.62 $4.35 108,887
2016-11-02 $4.79 $4.90 $4.78 $4.80 $4.52 89,546
2016-11-01 $4.92 $4.97 $4.80 $4.80 $4.52 125,886
2016-10-31 $4.89 $4.91 $4.86 $4.88 $4.59 90,158
2016-10-28 $4.85 $4.95 $4.84 $4.91 $4.62 91,578
2016-10-27 $5.06 $5.12 $4.85 $4.85 $4.56 96,223
2016-10-26 $5.02 $5.20 $5.00 $5.02 $4.72 59,604
2016-10-25 $5.12 $5.15 $4.95 $5.06 $4.76 114,553
2016-10-24 $5.34 $5.39 $5.15 $5.18 $4.87 165,383
2016-10-21 $5.10 $5.36 $5.08 $5.29 $4.98 137,219
2016-10-20 $4.94 $5.23 $4.93 $5.15 $4.85 130,189
2016-10-19 $4.88 $5.05 $4.88 $4.97 $4.68 86,930
2016-10-18 $4.79 $4.91 $4.75 $4.88 $4.59 121,952
2016-10-17 $4.68 $4.79 $4.58 $4.73 $4.45 126,832
2016-10-14 $4.68 $4.78 $4.62 $4.66 $4.38 219,573
2016-10-13 $4.80 $4.90 $4.66 $4.67 $4.39 239,806
2016-10-12 $5.33 $5.33 $4.82 $4.86 $4.57 329,642
2016-10-11 $5.40 $5.50 $5.32 $5.35 $5.03 135,427
2016-10-10 $5.29 $5.46 $5.28 $5.40 $5.08 108,965
2016-10-07 $5.36 $5.38 $5.19 $5.23 $4.92 98,494
2016-10-06 $5.18 $5.38 $5.18 $5.35 $5.03 189,363
2016-10-05 $5.10 $5.39 $5.07 $5.27 $4.96 247,788
2016-10-04 $5.21 $5.21 $5.04 $5.06 $4.76 146,897
2016-10-03 $4.98 $5.21 $4.96 $5.19 $4.88 252,754
2016-09-30 $4.85 $5.04 $4.85 $5.02 $4.72 120,818
2016-09-29 $5.03 $5.10 $4.84 $4.84 $4.55 170,642
2016-09-28 $4.95 $5.07 $4.92 $5.05 $4.75 105,510
2016-09-27 $5.00 $5.07 $4.91 $4.92 $4.63 126,612
2016-09-26 $5.04 $5.05 $4.97 $5.01 $4.71 111,106
2016-09-23 $5.00 $5.15 $5.00 $5.09 $4.79 85,277
2016-09-22 $4.98 $5.10 $4.98 $5.02 $4.72 95,329
2016-09-21 $4.99 $5.05 $4.88 $4.95 $4.66 74,643
2016-09-20 $4.95 $5.03 $4.94 $4.96 $4.67 68,146
2016-09-19 $4.95 $5.07 $4.91 $4.93 $4.64 124,152
2016-09-16 $4.84 $5.05 $4.80 $4.95 $4.66 419,851
2016-09-15 $4.81 $4.95 $4.78 $4.88 $4.59 128,654
2016-09-14 $4.89 $4.89 $4.76 $4.84 $4.55 182,515
2016-09-13 $5.07 $5.10 $4.83 $4.84 $4.55 267,633
2016-09-12 $5.09 $5.20 $5.06 $5.15 $4.85 172,538
2016-09-09 $5.20 $5.25 $5.00 $5.14 $4.84 360,000
2016-09-08 $5.37 $5.40 $5.25 $5.29 $4.98 164,413
2016-09-07 $5.29 $5.40 $5.29 $5.40 $5.08 102,861
2016-09-06 $5.29 $5.39 $5.25 $5.30 $4.99 217,662
2016-09-02 $5.38 $5.40 $5.29 $5.33 $5.01 104,161
2016-09-01 $5.34 $5.36 $5.23 $5.35 $5.03 185,081
2016-08-31 $5.27 $5.34 $5.22 $5.32 $5.01 258,358
2016-08-30 $5.29 $5.39 $5.25 $5.30 $4.99 97,636
2016-08-29 $5.30 $5.42 $5.26 $5.35 $5.03 136,378
2016-08-26 $5.32 $5.38 $5.28 $5.29 $4.98 137,339
2016-08-25 $5.37 $5.46 $5.29 $5.33 $5.01 128,439
2016-08-24 $5.37 $5.44 $5.27 $5.33 $5.01 280,073
2016-08-23 $5.40 $5.52 $5.37 $5.43 $5.11 243,371
2016-08-22 $5.22 $5.40 $5.20 $5.36 $5.04 206,512
2016-08-19 $5.28 $5.41 $5.28 $5.30 $4.99 150,302
2016-08-18 $5.24 $5.35 $5.20 $5.32 $5.01 140,141
2016-08-17 $5.32 $5.32 $5.21 $5.26 $4.95 337,513
2016-08-16 $5.26 $5.35 $5.19 $5.31 $5.00 183,661
2016-08-15 $5.28 $5.44 $5.25 $5.31 $5.00 139,284
2016-08-12 $5.30 $5.33 $5.16 $5.33 $5.01 298,029
2016-08-11 $5.37 $5.47 $5.32 $5.38 $5.06 241,583
2016-08-10 $5.30 $5.64 $5.28 $5.40 $5.08 426,088
2016-08-09 $5.47 $5.52 $5.32 $5.33 $5.01 215,954
2016-08-08 $5.49 $5.68 $5.43 $5.47 $5.15 111,337
2016-08-05 $5.30 $5.65 $5.30 $5.53 $5.20 131,840
2016-08-04 $5.37 $5.43 $5.28 $5.30 $4.99 145,844
2016-08-03 $5.26 $5.44 $5.19 $5.43 $5.11 169,412
2016-08-02 $5.25 $5.37 $5.23 $5.29 $4.98 343,970
2016-08-01 $5.36 $5.45 $5.05 $5.35 $5.03 460,325
2016-07-29 $5.61 $5.71 $5.52 $5.53 $5.20 423,247
2016-07-28 $5.85 $5.87 $5.62 $5.65 $5.32 154,252
2016-07-27 $5.97 $6.04 $5.77 $5.87 $5.52 163,363
2016-07-26 $6.04 $6.14 $5.91 $5.92 $5.57 104,949
2016-07-25 $6.02 $6.16 $5.95 $6.03 $5.67 160,697
2016-07-22 $5.90 $6.11 $5.82 $6.05 $5.69 192,376
2016-07-21 $6.03 $6.14 $5.88 $5.88 $5.53 127,884
2016-07-20 $5.86 $6.13 $5.78 $6.05 $5.69 225,444
2016-07-19 $6.22 $6.22 $5.82 $5.85 $5.50 218,128
2016-07-18 $5.70 $5.98 $5.66 $5.93 $5.58 274,574
2016-07-15 $5.80 $5.83 $5.65 $5.73 $5.39 241,616
2016-07-14 $5.67 $5.87 $5.59 $5.76 $5.42 266,628
2016-07-13 $5.89 $5.96 $5.56 $5.65 $5.32 255,956
2016-07-12 $5.69 $5.97 $5.67 $5.88 $5.53 395,682
2016-07-11 $5.54 $5.70 $5.54 $5.60 $5.27 171,026
2016-07-08 $5.43 $5.65 $5.43 $5.49 $5.17 226,845
2016-07-07 $5.34 $5.52 $5.29 $5.34 $5.02 125,073
2016-07-06 $5.12 $5.40 $5.12 $5.32 $5.01 199,675
2016-07-05 $5.34 $5.40 $5.09 $5.29 $4.98 343,949
2016-07-01 $5.38 $5.63 $5.33 $5.42 $5.10 389,062
2016-06-30 $5.32 $5.39 $5.15 $5.35 $5.03 423,571
2016-06-29 $5.15 $5.34 $5.05 $5.31 $5.00 198,276
2016-06-28 $5.15 $5.39 $5.01 $5.07 $4.77 407,136
2016-06-27 $5.30 $5.37 $4.92 $5.05 $4.75 627,424
2016-06-24 $4.95 $5.38 $4.80 $5.32 $5.01 984,485
2016-06-23 $4.86 $5.54 $4.86 $5.32 $5.01 808,626
2016-06-22 $5.00 $5.14 $4.78 $4.78 $4.50 358,936
2016-06-21 $5.14 $5.21 $4.91 $4.98 $4.69 273,134
2016-06-20 $4.96 $5.18 $4.96 $5.06 $4.76 324,740
2016-06-17 $4.60 $4.91 $4.60 $4.89 $4.60 820,049
2016-06-16 $4.74 $4.86 $4.48 $4.64 $4.37 594,146
2016-06-15 $4.70 $5.17 $4.70 $4.85 $4.56 856,845
2016-06-14 $4.80 $4.92 $4.65 $4.67 $4.39 399,960
2016-06-13 $5.03 $5.09 $4.80 $4.81 $4.53 447,612
2016-06-10 $5.22 $5.27 $4.96 $5.05 $4.75 569,150
2016-06-09 $5.49 $5.56 $5.28 $5.29 $4.98 230,469
2016-06-08 $5.54 $5.58 $5.42 $5.55 $5.22 163,295
2016-06-07 $5.30 $5.60 $5.22 $5.52 $5.19 261,471
2016-06-06 $5.33 $5.38 $5.17 $5.30 $4.99 344,218
2016-06-03 $5.38 $5.43 $5.20 $5.30 $4.99 216,660
2016-06-02 $5.31 $5.44 $5.31 $5.38 $5.06 224,829
2016-06-01 $5.36 $5.36 $5.20 $5.31 $5.00 193,169
2016-05-31 $5.20 $5.43 $5.16 $5.38 $5.06 258,146
2016-05-27 $5.16 $5.26 $5.09 $5.18 $4.87 303,195
2016-05-26 $5.22 $5.30 $5.10 $5.17 $4.86 258,876
2016-05-25 $5.21 $5.23 $5.08 $5.17 $4.86 347,120
2016-05-24 $5.33 $5.37 $5.09 $5.17 $4.86 460,191
2016-05-23 $5.37 $5.47 $5.22 $5.30 $4.99 276,098
2016-05-20 $5.13 $5.40 $5.09 $5.34 $5.02 341,925
2016-05-19 $5.30 $5.47 $5.10 $5.11 $4.81 312,397
2016-05-18 $5.51 $5.62 $5.33 $5.33 $5.01 217,050
2016-05-17 $5.46 $5.72 $5.37 $5.53 $5.20 184,204
2016-05-16 $5.51 $5.70 $5.45 $5.46 $5.14 197,810
2016-05-13 $5.77 $5.81 $5.49 $5.50 $5.17 178,097
2016-05-12 $6.00 $6.00 $5.62 $5.77 $5.43 218,097
2016-05-11 $6.33 $6.36 $5.75 $5.96 $5.61 416,515
2016-05-10 $6.49 $6.53 $6.35 $6.39 $6.01 207,426
2016-05-09 $6.42 $6.51 $6.29 $6.47 $6.09 216,949
2016-05-06 $6.43 $6.56 $6.24 $6.44 $6.06 225,143
2016-05-05 $6.49 $6.61 $6.32 $6.39 $6.01 205,135
2016-05-04 $6.50 $6.85 $6.36 $6.38 $6.00 304,047
2016-05-03 $6.67 $6.73 $6.50 $6.55 $6.16 309,703
2016-05-02 $7.08 $7.12 $6.73 $6.81 $6.41 426,717
2016-04-29 $7.50 $7.61 $7.00 $7.10 $6.68 404,701
2016-04-28 $6.93 $7.98 $6.84 $7.54 $7.09 815,427
2016-04-27 $6.92 $7.34 $6.78 $6.91 $6.50 934,732
2016-04-26 $7.00 $7.19 $6.67 $6.90 $6.49 2,188,144
2016-04-25 $6.32 $6.32 $5.79 $5.83 $5.49 709,218
2016-04-22 $5.91 $6.34 $5.91 $6.34 $5.96 261,522
2016-04-21 $6.10 $6.17 $5.89 $5.94 $5.59 185,166
2016-04-20 $5.82 $6.08 $5.82 $6.05 $5.69 229,770
2016-04-19 $6.03 $6.09 $5.77 $5.83 $5.49 178,260
2016-04-18 $5.93 $6.05 $5.88 $6.00 $5.65 204,462
2016-04-15 $5.85 $6.02 $5.81 $5.96 $5.61 116,667
2016-04-14 $6.19 $6.25 $5.87 $5.88 $5.53 213,477
2016-04-13 $5.97 $6.47 $5.97 $6.19 $5.82 357,192
2016-04-12 $5.72 $6.08 $5.71 $5.91 $5.56 194,330
2016-04-11 $5.65 $5.91 $5.65 $5.70 $5.36 141,790
2016-04-08 $5.74 $5.81 $5.46 $5.60 $5.27 170,343
2016-04-07 $5.89 $5.97 $5.65 $5.69 $5.35 186,137
2016-04-06 $5.87 $6.08 $5.76 $5.92 $5.57 195,019
2016-04-05 $6.08 $6.13 $5.74 $5.85 $5.50 329,809
2016-04-04 $6.24 $6.39 $6.14 $6.20 $5.83 249,403
2016-04-01 $5.81 $6.25 $5.77 $6.22 $5.85 222,735
2016-03-31 $6.04 $6.05 $5.77 $5.87 $5.52 266,911
2016-03-30 $5.99 $6.22 $5.94 $6.07 $5.71 291,604
2016-03-29 $5.97 $6.00 $5.77 $5.94 $5.59 282,261
2016-03-28 $5.97 $6.13 $5.69 $6.05 $5.69 185,610
2016-03-24 $5.66 $5.95 $5.41 $5.92 $5.57 198,562
2016-03-23 $6.01 $6.03 $5.39 $5.74 $5.40 319,024
2016-03-22 $6.27 $6.34 $6.00 $6.03 $5.67 170,060
2016-03-21 $6.27 $6.43 $6.03 $6.31 $5.94 297,324
2016-03-18 $6.08 $6.32 $5.97 $6.28 $5.91 348,199
2016-03-17 $5.69 $6.13 $5.62 $5.98 $5.63 321,544
2016-03-16 $5.60 $5.74 $5.52 $5.59 $5.26 183,529
2016-03-15 $6.00 $6.03 $5.57 $5.59 $5.26 163,848
2016-03-14 $6.07 $6.14 $5.83 $6.01 $5.65 143,676
2016-03-11 $5.78 $6.14 $5.75 $6.07 $5.71 187,851
2016-03-10 $5.88 $5.90 $5.62 $5.71 $5.37 197,031
2016-03-09 $5.89 $6.05 $5.81 $5.86 $5.51 151,120
2016-03-08 $6.47 $6.59 $5.85 $5.87 $5.52 372,815
2016-03-07 $6.06 $6.58 $6.04 $6.55 $6.16 346,911
2016-03-04 $5.92 $6.36 $5.82 $6.12 $5.76 522,589
2016-03-03 $5.42 $6.04 $5.42 $5.89 $5.54 1,248,203
2016-03-02 $5.33 $5.49 $5.33 $5.45 $5.13 344,961
2016-03-01 $5.41 $5.58 $5.32 $5.41 $5.09 487,450
2016-02-29 $5.28 $5.70 $5.27 $5.41 $5.09 445,996
2016-02-26 $5.12 $5.44 $5.08 $5.27 $4.96 369,933
2016-02-25 $5.13 $5.23 $4.94 $5.11 $4.81 305,822
2016-02-24 $5.25 $5.25 $5.05 $5.12 $4.82 394,471
2016-02-23 $5.35 $5.35 $5.19 $5.26 $4.95 380,144
2016-02-22 $5.37 $5.38 $5.23 $5.32 $5.01 362,139
2016-02-19 $5.21 $5.23 $5.02 $5.21 $4.90 453,491
2016-02-18 $5.07 $5.28 $4.91 $5.22 $4.91 452,494
2016-02-17 $4.85 $5.33 $4.80 $5.03 $4.73 561,939
2016-02-16 $4.52 $4.99 $4.52 $4.78 $4.50 1,019,200
2016-02-12 $3.98 $4.51 $3.89 $4.44 $4.18 410,193
2016-02-11 $3.95 $4.03 $3.77 $3.93 $3.70 276,246
2016-02-10 $4.03 $4.25 $3.97 $4.01 $3.77 310,697
2016-02-09 $4.04 $4.09 $3.97 $4.00 $3.76 326,102
2016-02-08 $4.05 $4.23 $3.94 $4.11 $3.87 351,649
2016-02-05 $4.20 $4.26 $4.07 $4.07 $3.83 251,578
2016-02-04 $4.09 $4.28 $4.04 $4.20 $3.95 440,625
2016-02-03 $4.19 $4.19 $3.93 $4.08 $3.84 339,561
2016-02-02 $4.32 $4.32 $4.08 $4.12 $3.88 261,260
2016-02-01 $4.31 $4.38 $4.17 $4.33 $4.07 322,178
2016-01-29 $4.17 $4.36 $4.16 $4.32 $4.06 542,175
2016-01-28 $4.41 $4.45 $4.13 $4.16 $3.91 256,346
2016-01-27 $4.45 $4.56 $4.34 $4.35 $4.09 325,675
2016-01-26 $4.20 $4.52 $4.15 $4.41 $4.15 424,417
2016-01-25 $4.52 $4.56 $4.14 $4.16 $3.91 449,193
2016-01-22 $4.92 $5.03 $4.58 $4.59 $4.32 423,811
2016-01-21 $4.52 $5.10 $4.51 $4.78 $4.50 615,060
2016-01-20 $4.33 $4.60 $4.09 $4.54 $4.27 714,435
2016-01-19 $4.63 $4.68 $4.28 $4.40 $4.14 641,882
2016-01-15 $4.65 $4.68 $4.37 $4.62 $4.35 800,999
2016-01-14 $4.79 $4.87 $4.65 $4.78 $4.50 595,189
2016-01-13 $5.00 $5.15 $4.79 $4.79 $4.51 1,732,402
2016-01-12 $4.60 $5.03 $4.60 $4.93 $4.64 1,748,278
2016-01-11 $4.23 $4.54 $4.23 $4.46 $4.20 2,231,984
2016-01-08 $5.12 $5.15 $4.02 $4.22 $3.97 8,768,248
2016-01-07 $7.46 $7.95 $7.06 $7.18 $6.76 1,048,669
2016-01-06 $7.61 $7.71 $7.36 $7.57 $7.12 282,104
2016-01-05 $8.20 $8.25 $7.61 $7.76 $7.30 372,384
2016-01-04 $8.04 $8.28 $7.91 $8.17 $7.69 349,903
2015-12-31 $8.12 $8.21 $7.87 $8.20 $7.71 349,114
2015-12-30 $7.89 $8.53 $7.80 $8.25 $7.76 363,221
2015-12-29 $7.87 $7.98 $7.70 $7.91 $7.44 393,613
2015-12-28 $7.94 $7.98 $7.82 $7.85 $7.39 184,368
2015-12-24 $8.00 $8.06 $7.83 $7.99 $7.52 73,660
2015-12-23 $8.01 $8.30 $8.01 $8.02 $7.55 199,674
2015-12-22 $8.16 $8.25 $7.95 $8.06 $7.58 224,091
2015-12-21 $7.55 $8.42 $7.54 $8.20 $7.71 426,497
2015-12-18 $7.13 $7.83 $7.12 $7.80 $7.34 555,134
2015-12-17 $7.76 $7.88 $7.16 $7.17 $6.75 489,747
2015-12-16 $7.81 $8.15 $7.68 $7.80 $7.34 602,929
2015-12-15 $7.57 $7.98 $7.45 $7.87 $7.40 552,819
2015-12-14 $8.11 $8.37 $7.41 $7.51 $7.07 756,688
2015-12-11 $9.40 $9.47 $7.94 $8.12 $7.64 1,307,083
2015-12-10 $9.89 $10.11 $9.76 $10.10 $9.50 207,712
2015-12-09 $9.95 $10.10 $9.77 $9.89 $9.30 90,718
2015-12-08 $9.79 $10.09 $9.70 $10.01 $9.42 181,342
2015-12-07 $10.13 $10.28 $9.85 $9.92 $9.33 114,858
2015-12-04 $10.12 $10.41 $10.04 $10.29 $9.68 195,220
2015-12-03 $10.33 $10.39 $10.05 $10.12 $9.52 159,070
2015-12-02 $10.03 $10.41 $10.01 $10.29 $9.68 138,732
2015-12-01 $10.28 $10.37 $10.00 $10.06 $9.46 234,822
2015-11-30 $10.20 $10.46 $10.20 $10.27 $9.66 374,212
2015-11-27 $10.23 $10.31 $10.14 $10.14 $9.54 95,642
2015-11-25 $10.00 $10.45 $10.00 $10.23 $9.62 323,901
2015-11-24 $10.42 $10.42 $9.71 $9.99 $9.40 580,002
2015-11-23 $10.73 $10.85 $10.42 $10.45 $9.83 493,661
2015-11-20 $10.97 $11.04 $10.68 $10.78 $10.14 167,551
2015-11-19 $10.95 $11.05 $10.85 $10.88 $10.24 168,367
2015-11-18 $11.01 $11.07 $10.86 $10.95 $10.30 169,897
2015-11-17 $11.41 $11.41 $10.91 $10.99 $10.34 143,876
2015-11-16 $11.00 $11.32 $10.97 $11.30 $10.63 182,806
2015-11-13 $11.61 $11.75 $10.90 $11.01 $10.36 329,930
2015-11-12 $11.69 $11.93 $11.55 $11.74 $11.05 91,187
2015-11-11 $12.12 $12.22 $11.73 $11.79 $11.09 112,347
2015-11-10 $11.98 $12.23 $11.88 $12.12 $11.40 146,176
2015-11-09 $12.36 $12.43 $11.91 $12.02 $11.31 157,231
2015-11-06 $12.40 $12.60 $12.31 $12.43 $11.69 161,274
2015-11-05 $11.89 $12.44 $11.88 $12.41 $11.68 167,884
2015-11-04 $12.16 $12.42 $11.82 $11.88 $11.18 199,512
2015-11-03 $11.67 $12.26 $11.61 $12.11 $11.39 174,736
2015-11-02 $11.40 $11.79 $11.30 $11.74 $11.05 153,626
2015-10-30 $11.18 $11.59 $11.15 $11.41 $10.74 288,291
2015-10-29 $11.07 $11.37 $10.94 $11.20 $10.54 367,785
2015-10-28 $10.99 $11.34 $10.86 $11.13 $10.47 273,640
2015-10-27 $11.40 $11.50 $10.87 $10.99 $10.34 475,991
2015-10-26 $11.63 $11.87 $11.35 $11.45 $10.77 286,611
2015-10-23 $12.24 $12.24 $11.40 $11.64 $10.95 314,066
2015-10-22 $12.37 $12.44 $12.13 $12.21 $11.49 165,502
2015-10-21 $12.33 $12.48 $12.12 $12.22 $11.50 145,071
2015-10-20 $12.14 $12.50 $12.10 $12.23 $11.51 136,587
2015-10-19 $12.42 $12.55 $12.06 $12.20 $11.48 223,848
2015-10-16 $12.44 $12.55 $12.22 $12.45 $11.71 199,871
2015-10-15 $11.59 $12.55 $11.59 $12.45 $11.71 492,212
2015-10-14 $12.04 $12.06 $11.30 $11.42 $10.74 378,985
2015-10-13 $12.74 $12.89 $11.92 $11.99 $11.28 312,702
2015-10-12 $11.91 $12.76 $11.90 $12.73 $11.98 391,403
2015-10-09 $11.81 $12.28 $11.75 $11.90 $11.20 341,691
2015-10-08 $12.10 $12.25 $11.50 $11.75 $11.05 407,773
2015-10-07 $12.70 $12.98 $12.01 $12.04 $11.33 744,882
2015-10-06 $13.80 $14.28 $12.55 $12.67 $11.92 2,075,954
2015-10-05 $15.14 $16.10 $14.95 $15.57 $14.65 1,016,129
2015-10-02 $14.52 $15.30 $14.08 $15.14 $14.24 340,430
2015-10-01 $14.13 $14.91 $12.58 $14.69 $13.82 839,639
2015-09-30 $14.37 $14.42 $13.41 $14.08 $13.25 420,461
2015-09-29 $15.11 $15.15 $13.96 $14.22 $13.38 390,935
2015-09-28 $15.16 $15.27 $14.70 $15.12 $14.23 299,682
2015-09-25 $15.78 $16.05 $15.00 $15.24 $14.34 219,041
2015-09-24 $15.65 $15.90 $15.49 $15.70 $14.77 237,602
2015-09-23 $15.53 $15.81 $15.26 $15.77 $14.84 192,372
2015-09-22 $15.70 $15.70 $15.09 $15.52 $14.60 181,808
2015-09-21 $16.10 $16.38 $15.77 $15.87 $14.93 100,576
2015-09-18 $16.55 $16.56 $15.90 $16.04 $15.09 291,182
2015-09-17 $17.29 $17.31 $16.60 $16.70 $15.71 111,313
2015-09-16 $17.24 $17.70 $17.01 $17.29 $16.27 278,812
2015-09-15 $16.77 $17.35 $16.73 $17.17 $16.15 83,103
2015-09-14 $16.33 $16.83 $16.18 $16.82 $15.83 96,934
2015-09-11 $16.86 $16.86 $16.21 $16.36 $15.39 110,041
2015-09-10 $16.86 $17.22 $16.64 $16.98 $15.98 104,515
2015-09-09 $17.06 $17.18 $16.64 $16.91 $15.91 176,770
2015-09-08 $16.58 $17.00 $16.55 $16.94 $15.94 106,181

Container Store Group Inc (TCS) News Headlines

Recent Container Store Group Inc (TCS) News
Similar Companies to Container Store Group Inc (TCS) in the Specialty Retail Industry
Stock Name Stock Ticker Industry Sector Employees
Best Buy Co. Inc BBY Specialty Retail Consumer Cyclical 125,000
Autozone Inc AZO Specialty Retail Consumer Cyclical 105,000
Advance Auto Parts Inc AAP Specialty Retail Consumer Cyclical 72,000
Barnes & Noble Education Inc BNED Specialty Retail Consumer Cyclical 62,000
ODP Corporation (The) ODP Specialty Retail Consumer Cyclical 59,000
Ulta Beauty Inc ULTA Specialty Retail Consumer Cyclical 38,400
Tractor Supply Company TSCO Specialty Retail Consumer Cyclical 33,000
Bed Bath & Beyond Inc BBBY Specialty Retail Consumer Cyclical 30,000
Aarons Company Inc (The) AAN Specialty Retail Consumer Cyclical 28,400
O`Reilly Automotive Inc ORLY Specialty Retail Consumer Cyclical 28,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.