Tiptree Inc (TIPT) Exchange: NASDAQ

Data as of March 19, 2024

$16.75 ($-0.45) -2.62%

Tiptree Inc - Daily Information
Click for more stock information on Tiptree Inc.
Daily Information Data
Date March 19, 2024
Open $17.27
Previous Close $16.75
High $17.27
Low $16.75
Adjusted Open $17.27
Previous Adjusted Close $16.75
Adjusted High $17.27
Adjusted Low $16.75

About Tiptree Inc (TIPT)

Tiptree Inc, headquartered in the United States and listed on the NASDAQ, is a publicly traded financial services holding company that offers a range of financial solutions to its customers. Founded in 1985, TIPT is one of the oldest financial companies to offer services on the internet. Over the years, TIPT has grown steadily in size and scope to become a leading provider of a wide variety of insurance, annuity and asset management solutions. They have an extensive network of more than 4.5 million policyholders and offer products in more than 50 countries. Tiptree Inc also has an extensive portfolio of investments and companies, including mortgage loans and marketable securities. The company has been a leader in innovation, implementing innovative products and services, such as life insurance, auto loan refinancing and credit card payment consolidations. TIPT’s central philosophy is to provide financial solutions that use technology to simplify its customers’ lives. In addition to offering competitive rates, Tiptree’s services are designed to be easy to access, use and understand. The company also focuses on providing customer service assistance to its customers in order to make their financial solutions as convenient and stress-free as possible.

Historical Stock Data for Tiptree Inc (TIPT)

Date Open High Low Close Adj.Close Volume
2024-03-18 $17.27 $17.27 $16.75 $16.75 $16.75 70,299
2024-03-15 $16.91 $17.28 $16.89 $17.20 $17.20 190,258
2024-03-14 $17.03 $17.06 $16.89 $17.02 $17.02 80,162
2024-03-13 $17.02 $17.27 $16.98 $17.09 $17.09 66,569
2024-03-12 $16.70 $17.14 $16.55 $17.11 $17.11 59,289
2024-03-11 $16.75 $16.81 $16.59 $16.67 $16.67 44,710
2024-03-08 $16.71 $17.15 $16.66 $16.90 $16.90 105,858
2024-03-07 $17.42 $17.52 $16.59 $16.71 $16.65 236,694
2024-03-06 $17.29 $17.30 $16.77 $17.23 $17.17 97,087
2024-03-05 $16.75 $17.34 $16.71 $17.19 $17.19 84,831
2024-03-04 $17.55 $17.62 $16.78 $16.84 $16.84 114,782
2024-03-01 $17.49 $17.85 $17.34 $17.59 $17.59 84,329
2024-02-29 $18.39 $18.39 $17.13 $17.51 $17.51 134,710
2024-02-28 $17.61 $17.92 $17.50 $17.67 $17.67 77,534
2024-02-27 $17.54 $17.79 $17.54 $17.75 $17.75 64,245
2024-02-26 $17.18 $17.52 $17.18 $17.45 $17.45 60,084
2024-02-23 $16.99 $17.30 $16.96 $17.25 $17.25 66,582
2024-02-22 $17.03 $17.23 $16.90 $17.00 $17.00 87,569
2024-02-21 $16.81 $17.14 $16.74 $17.02 $17.02 79,856
2024-02-20 $16.55 $17.17 $16.53 $16.77 $16.77 155,401
2024-02-16 $16.84 $16.84 $16.55 $16.65 $16.65 88,640
2024-02-15 $16.73 $16.99 $16.56 $16.88 $16.88 85,404
2024-02-14 $16.41 $16.76 $16.29 $16.69 $16.69 76,236
2024-02-13 $16.41 $16.61 $16.23 $16.31 $16.31 156,056
2024-02-12 $17.00 $17.01 $16.64 $16.79 $16.79 127,078
2024-02-09 $16.08 $16.86 $16.08 $16.79 $16.79 172,019
2024-02-08 $16.51 $16.81 $16.41 $16.45 $16.45 155,369
2024-02-07 $16.81 $16.81 $14.96 $16.55 $16.55 507,992
2024-02-06 $18.54 $18.80 $18.54 $18.73 $18.73 66,648
2024-02-05 $18.97 $19.02 $18.40 $18.58 $18.58 111,715
2024-02-02 $18.89 $19.34 $18.89 $19.17 $19.17 70,057
2024-02-01 $18.97 $19.39 $18.69 $19.07 $19.07 117,016
2024-01-31 $19.90 $20.23 $18.89 $18.93 $18.93 141,365
2024-01-30 $19.75 $20.20 $19.49 $19.98 $19.98 130,151
2024-01-29 $18.79 $19.68 $18.53 $19.55 $19.55 208,696
2024-01-26 $19.49 $19.57 $19.14 $19.14 $19.14 53,774
2024-01-25 $19.15 $19.38 $18.86 $19.37 $19.37 145,195
2024-01-24 $19.44 $19.47 $18.90 $18.93 $18.93 230,814
2024-01-23 $19.96 $19.96 $19.27 $19.29 $19.29 124,334
2024-01-22 $19.62 $19.88 $19.21 $19.33 $19.33 78,869
2024-01-19 $20.08 $20.08 $19.46 $19.58 $19.58 74,389
2024-01-18 $19.04 $19.88 $19.04 $19.87 $19.87 86,891
2024-01-17 $18.86 $19.21 $18.66 $19.05 $19.05 165,456
2024-01-16 $20.52 $20.63 $19.01 $19.05 $19.05 164,241
2024-01-12 $20.58 $20.80 $20.10 $20.52 $20.52 171,253
2024-01-11 $19.56 $20.62 $19.45 $20.57 $20.57 251,855
2024-01-10 $19.28 $19.78 $19.05 $19.64 $19.64 156,131
2024-01-09 $20.00 $20.00 $18.97 $19.21 $19.21 153,165
2024-01-08 $18.48 $20.15 $18.46 $20.10 $20.10 283,854
2024-01-05 $18.67 $18.88 $18.42 $18.54 $18.54 122,321
2024-01-04 $18.80 $19.17 $18.72 $18.78 $18.78 73,985
2024-01-03 $18.78 $19.04 $18.64 $18.67 $18.67 67,428
2024-01-02 $18.95 $19.25 $18.52 $18.73 $18.73 98,142
2023-12-29 $18.99 $19.05 $18.69 $18.96 $18.96 63,529
2023-12-28 $18.90 $19.08 $18.68 $18.92 $18.92 54,779
2023-12-27 $18.62 $19.23 $18.62 $18.95 $18.95 39,273
2023-12-26 $18.37 $18.95 $18.37 $18.85 $18.85 53,696
2023-12-22 $18.32 $18.58 $18.24 $18.38 $18.38 79,028
2023-12-21 $18.22 $18.29 $18.08 $18.21 $18.21 39,200
2023-12-20 $18.44 $18.77 $18.15 $18.19 $18.19 80,434
2023-12-19 $18.66 $18.73 $18.26 $18.36 $18.36 65,311
2023-12-18 $18.88 $18.88 $18.50 $18.53 $18.53 47,454
2023-12-15 $19.00 $19.15 $18.70 $18.73 $18.73 253,541
2023-12-14 $19.21 $19.51 $18.76 $19.25 $19.25 153,083
2023-12-13 $18.81 $19.34 $18.77 $19.21 $19.21 170,269
2023-12-12 $18.50 $18.86 $18.24 $18.82 $18.82 47,960
2023-12-11 $18.55 $18.55 $18.33 $18.48 $18.48 43,838
2023-12-08 $18.71 $18.71 $18.54 $18.59 $18.59 30,440
2023-12-07 $18.56 $18.69 $18.36 $18.67 $18.67 45,308
2023-12-06 $18.77 $18.90 $18.38 $18.53 $18.53 66,185
2023-12-05 $18.85 $18.98 $18.61 $18.61 $18.61 45,324
2023-12-04 $18.73 $18.97 $18.73 $18.81 $18.81 43,458
2023-12-01 $18.60 $19.00 $18.54 $18.84 $18.84 60,480
2023-11-30 $18.69 $18.85 $18.50 $18.64 $18.64 77,389
2023-11-29 $18.68 $18.85 $18.57 $18.66 $18.66 54,381
2023-11-28 $18.57 $18.71 $18.50 $18.50 $18.50 26,135
2023-11-27 $18.61 $18.72 $18.32 $18.68 $18.68 56,270
2023-11-24 $18.50 $18.65 $18.37 $18.56 $18.56 35,454
2023-11-22 $18.10 $18.48 $17.99 $18.42 $18.42 68,541
2023-11-21 $18.08 $18.30 $17.84 $18.07 $18.07 58,148
2023-11-20 $17.40 $18.45 $16.96 $18.16 $18.16 146,533
2023-11-17 $17.30 $17.70 $17.30 $17.62 $17.62 97,137
2023-11-16 $17.38 $17.57 $17.14 $17.22 $17.17 35,449
2023-11-15 $17.92 $18.00 $17.36 $17.44 $17.39 55,038
2023-11-14 $17.78 $18.05 $17.60 $17.94 $17.89 147,319
2023-11-13 $17.15 $17.44 $17.01 $17.39 $17.34 24,221
2023-11-10 $17.07 $17.37 $17.07 $17.27 $17.27 40,445
2023-11-09 $16.95 $17.16 $16.81 $16.93 $16.93 55,414
2023-11-08 $17.00 $17.13 $16.85 $17.00 $17.00 33,943
2023-11-07 $17.02 $17.03 $16.88 $16.96 $16.96 26,088
2023-11-06 $17.48 $17.49 $16.85 $17.18 $17.18 38,085
2023-11-03 $17.20 $17.61 $16.84 $17.48 $17.48 100,822
2023-11-02 $17.00 $17.04 $16.11 $17.03 $17.03 117,391
2023-11-01 $15.11 $15.28 $14.87 $15.17 $15.17 55,483
2023-10-31 $14.97 $15.13 $14.74 $15.11 $15.11 59,047
2023-10-30 $14.93 $15.33 $14.87 $15.03 $15.03 40,266
2023-10-27 $15.10 $15.10 $14.79 $14.92 $14.92 43,275
2023-10-26 $15.35 $15.47 $15.06 $15.17 $15.17 36,844
2023-10-25 $15.43 $15.57 $15.19 $15.31 $15.31 42,686
2023-10-24 $15.83 $16.09 $15.35 $15.44 $15.44 33,816
2023-10-23 $15.85 $15.92 $15.67 $15.73 $15.73 48,328
2023-10-20 $15.89 $15.89 $15.36 $15.82 $15.82 42,188
2023-10-19 $16.14 $16.14 $15.76 $15.86 $15.86 39,573
2023-10-18 $16.13 $16.19 $16.05 $16.14 $16.14 31,464
2023-10-17 $15.85 $16.31 $15.85 $16.21 $16.21 50,387
2023-10-16 $15.86 $16.16 $15.86 $15.94 $15.94 24,387
2023-10-13 $16.02 $16.10 $15.72 $15.75 $15.75 22,926
2023-10-12 $15.85 $15.93 $15.59 $15.91 $15.91 33,010
2023-10-11 $16.09 $16.18 $15.93 $16.03 $16.03 21,603
2023-10-10 $16.36 $16.46 $16.11 $16.11 $16.11 35,164
2023-10-09 $15.91 $16.35 $15.75 $16.30 $16.30 54,163
2023-10-06 $15.64 $15.91 $15.50 $15.90 $15.90 58,674
2023-10-05 $15.43 $15.69 $15.43 $15.62 $15.62 98,792
2023-10-04 $15.60 $15.82 $15.30 $15.52 $15.52 89,017
2023-10-03 $16.50 $16.50 $15.66 $15.70 $15.70 107,092
2023-10-02 $16.75 $16.81 $16.43 $16.55 $16.55 42,740
2023-09-29 $16.78 $16.85 $16.59 $16.76 $16.76 59,399
2023-09-28 $16.80 $17.00 $16.70 $16.78 $16.78 44,956
2023-09-27 $16.60 $16.84 $16.54 $16.78 $16.78 32,214
2023-09-26 $16.78 $16.80 $16.28 $16.58 $16.58 48,172
2023-09-25 $16.26 $16.83 $16.26 $16.75 $16.75 36,658
2023-09-22 $16.20 $16.43 $16.17 $16.34 $16.34 32,439
2023-09-21 $16.14 $16.38 $15.87 $16.24 $16.24 76,070
2023-09-20 $16.50 $16.64 $16.26 $16.31 $16.31 40,824
2023-09-19 $16.83 $16.86 $16.37 $16.41 $16.41 44,114
2023-09-18 $16.74 $16.87 $16.66 $16.80 $16.80 26,376
2023-09-15 $16.92 $17.06 $16.65 $16.77 $16.77 100,070
2023-09-14 $16.55 $16.99 $16.46 $16.93 $16.93 59,262
2023-09-13 $16.54 $16.62 $16.34 $16.51 $16.51 45,069
2023-09-12 $16.50 $16.80 $16.50 $16.60 $16.60 36,471
2023-09-11 $16.73 $16.91 $16.49 $16.60 $16.60 51,659
2023-09-08 $17.02 $17.02 $16.66 $16.73 $16.73 41,379
2023-09-07 $17.21 $17.28 $15.85 $17.00 $17.00 122,064
2023-09-06 $17.19 $17.51 $17.01 $17.14 $17.14 68,392
2023-09-05 $17.68 $17.68 $17.16 $17.17 $17.17 61,355
2023-09-01 $17.64 $18.00 $17.46 $17.68 $17.68 72,517
2023-08-31 $17.47 $17.81 $17.45 $17.62 $17.62 100,524
2023-08-30 $16.96 $17.48 $16.83 $17.40 $17.40 163,878
2023-08-29 $16.87 $17.00 $16.66 $16.99 $16.99 67,149
2023-08-28 $16.37 $17.00 $16.37 $16.79 $16.79 211,081
2023-08-25 $16.21 $16.36 $16.12 $16.25 $16.25 25,373
2023-08-24 $16.03 $16.30 $15.79 $16.26 $16.26 26,663
2023-08-23 $16.00 $16.21 $15.42 $16.16 $16.16 35,987
2023-08-22 $16.10 $16.31 $15.97 $16.23 $16.23 52,930
2023-08-21 $16.13 $16.31 $15.90 $16.16 $16.16 49,066
2023-08-18 $15.76 $16.17 $15.72 $16.12 $16.12 43,610
2023-08-17 $16.20 $16.20 $15.85 $15.91 $15.86 44,262
2023-08-16 $15.65 $16.11 $15.65 $16.08 $16.03 93,353
2023-08-15 $15.58 $15.80 $15.58 $15.65 $15.60 42,611
2023-08-14 $15.80 $15.80 $15.35 $15.78 $15.73 25,529
2023-08-11 $15.84 $16.01 $15.78 $15.86 $15.81 41,101
2023-08-10 $15.74 $16.02 $15.63 $15.91 $15.86 31,217
2023-08-09 $15.49 $15.85 $15.49 $15.78 $15.73 30,478
2023-08-08 $15.92 $16.05 $15.69 $15.79 $15.74 33,529
2023-08-07 $15.87 $16.29 $15.87 $16.03 $15.98 54,854
2023-08-04 $15.90 $16.40 $15.80 $15.82 $15.82 71,184
2023-08-03 $15.00 $16.39 $15.00 $15.93 $15.93 127,301
2023-08-02 $14.71 $14.98 $14.48 $14.81 $14.81 42,682
2023-08-01 $14.80 $14.84 $14.61 $14.76 $14.76 29,753
2023-07-31 $14.58 $14.80 $14.30 $14.77 $14.77 41,757
2023-07-28 $15.11 $15.11 $14.58 $14.64 $14.64 38,049
2023-07-27 $14.90 $15.11 $14.75 $15.06 $15.06 42,148
2023-07-26 $14.61 $14.97 $14.61 $14.90 $14.90 35,297
2023-07-25 $14.49 $14.64 $14.45 $14.58 $14.58 41,963
2023-07-24 $14.61 $14.66 $14.42 $14.53 $14.53 41,760
2023-07-21 $14.83 $14.83 $14.54 $14.67 $14.67 47,276
2023-07-20 $14.71 $14.83 $14.55 $14.76 $14.76 20,907
2023-07-19 $14.73 $14.80 $14.53 $14.65 $14.65 35,746
2023-07-18 $14.48 $14.79 $14.45 $14.72 $14.72 36,959
2023-07-17 $14.37 $14.58 $14.37 $14.50 $14.50 48,864
2023-07-14 $14.50 $14.69 $14.26 $14.32 $14.32 41,436
2023-07-13 $14.83 $14.84 $14.42 $14.51 $14.51 33,269
2023-07-12 $14.90 $14.99 $14.65 $14.82 $14.82 50,995
2023-07-11 $14.88 $14.88 $14.67 $14.79 $14.79 30,162
2023-07-10 $14.97 $15.29 $14.85 $14.91 $14.91 47,046
2023-07-07 $15.12 $15.30 $14.95 $15.02 $15.02 141,925
2023-07-06 $14.97 $15.15 $14.94 $15.06 $15.06 46,795
2023-07-05 $15.05 $15.09 $14.90 $15.04 $15.04 52,457
2023-07-03 $14.99 $15.22 $14.97 $15.08 $15.08 27,178
2023-06-30 $14.96 $15.17 $14.95 $15.01 $15.01 81,352
2023-06-29 $14.73 $14.99 $14.73 $14.92 $14.92 59,253
2023-06-28 $14.48 $14.72 $14.33 $14.68 $14.68 40,387
2023-06-27 $14.18 $14.51 $14.08 $14.42 $14.42 60,661
2023-06-26 $14.27 $14.50 $13.93 $14.10 $14.10 58,646
2023-06-23 $14.09 $14.39 $13.75 $14.25 $14.25 542,756
2023-06-22 $14.27 $14.44 $14.01 $14.17 $14.17 68,711
2023-06-21 $13.69 $14.41 $13.52 $14.24 $14.24 165,174
2023-06-20 $13.76 $14.01 $13.62 $13.70 $13.70 72,557
2023-06-16 $14.13 $14.99 $13.36 $13.76 $13.76 96,503
2023-06-15 $14.05 $14.18 $13.87 $13.98 $13.98 45,538
2023-06-14 $14.07 $14.15 $13.97 $14.01 $14.01 52,068
2023-06-13 $14.24 $14.53 $14.06 $14.13 $14.13 68,104
2023-06-12 $14.26 $14.26 $13.93 $14.14 $14.14 66,277
2023-06-09 $14.47 $14.58 $14.23 $14.26 $14.26 36,485
2023-06-08 $14.29 $14.58 $14.22 $14.47 $14.47 74,271
2023-06-07 $14.02 $14.47 $13.87 $14.27 $14.27 139,445
2023-06-06 $13.48 $14.02 $13.48 $13.87 $13.87 64,199
2023-06-05 $13.78 $13.78 $13.48 $13.50 $13.50 80,970
2023-06-02 $13.39 $13.81 $13.31 $13.79 $13.79 79,290
2023-06-01 $13.15 $13.33 $13.10 $13.28 $13.28 73,879
2023-05-31 $13.52 $13.52 $12.94 $13.19 $13.19 168,476
2023-05-30 $13.37 $13.63 $13.29 $13.50 $13.50 65,997
2023-05-26 $13.35 $13.59 $13.24 $13.45 $13.45 43,291
2023-05-25 $13.12 $13.40 $13.05 $13.36 $13.36 45,156
2023-05-24 $13.32 $13.34 $13.07 $13.23 $13.23 75,544
2023-05-23 $13.28 $13.44 $13.24 $13.31 $13.31 73,917
2023-05-22 $13.51 $13.51 $13.00 $13.34 $13.34 65,778
2023-05-19 $13.45 $13.53 $13.29 $13.50 $13.50 51,089
2023-05-18 $13.37 $13.40 $13.03 $13.29 $13.24 67,221
2023-05-17 $13.11 $13.43 $13.02 $13.39 $13.34 56,619
2023-05-16 $13.08 $13.33 $12.68 $13.10 $13.05 56,940
2023-05-15 $12.99 $13.28 $12.92 $13.13 $13.08 146,637
2023-05-12 $12.26 $13.03 $12.15 $13.00 $12.95 391,925
2023-05-11 $12.53 $12.54 $12.12 $12.40 $12.35 164,761
2023-05-10 $13.00 $13.00 $12.41 $12.58 $12.53 101,301
2023-05-09 $12.80 $13.19 $12.77 $12.90 $12.85 185,484
2023-05-08 $13.13 $13.26 $12.59 $12.86 $12.81 298,686
2023-05-05 $13.40 $13.74 $12.13 $13.21 $13.21 172,834
2023-05-04 $14.00 $14.07 $12.73 $13.29 $13.29 179,233
2023-05-03 $14.06 $14.43 $14.05 $14.20 $14.20 71,169
2023-05-02 $14.17 $14.17 $13.84 $14.02 $14.02 51,355
2023-05-01 $13.70 $14.29 $13.54 $14.25 $14.25 78,810
2023-04-28 $13.92 $14.11 $13.73 $13.77 $13.77 40,612
2023-04-27 $14.35 $14.41 $13.81 $13.99 $13.99 52,829
2023-04-26 $14.69 $14.79 $14.34 $14.39 $14.39 45,148
2023-04-25 $14.72 $14.91 $14.68 $14.80 $14.80 39,704
2023-04-24 $14.70 $14.94 $14.69 $14.84 $14.84 35,857
2023-04-21 $14.63 $14.81 $14.50 $14.72 $14.72 56,912
2023-04-20 $14.53 $14.74 $14.48 $14.68 $14.68 46,000
2023-04-19 $14.33 $14.78 $14.28 $14.61 $14.61 58,273
2023-04-18 $14.84 $14.93 $14.23 $14.28 $14.28 66,061
2023-04-17 $14.66 $14.89 $14.59 $14.86 $14.86 41,452
2023-04-14 $14.65 $14.90 $14.53 $14.64 $14.64 43,476
2023-04-13 $14.32 $14.66 $14.32 $14.57 $14.57 72,392
2023-04-12 $14.20 $14.48 $14.06 $14.28 $14.28 326,147
2023-04-11 $14.25 $14.45 $14.16 $14.18 $14.18 58,791
2023-04-10 $13.93 $14.21 $13.93 $14.17 $14.17 40,967
2023-04-06 $14.24 $14.24 $13.88 $14.02 $14.02 52,333
2023-04-05 $14.11 $14.30 $13.84 $14.19 $14.19 75,981
2023-04-04 $14.41 $14.45 $13.91 $14.01 $14.01 55,112
2023-04-03 $14.51 $14.59 $14.16 $14.42 $14.42 66,853
2023-03-31 $14.33 $14.79 $14.33 $14.57 $14.57 298,387
2023-03-30 $14.48 $14.50 $14.15 $14.28 $14.28 58,622
2023-03-29 $14.42 $14.73 $14.35 $14.45 $14.45 64,051
2023-03-28 $14.30 $14.76 $14.24 $14.40 $14.40 124,086
2023-03-27 $14.20 $14.79 $13.95 $14.41 $14.41 113,605
2023-03-24 $13.82 $14.27 $13.79 $14.15 $14.15 61,676
2023-03-23 $14.44 $14.49 $13.84 $13.92 $13.92 62,019
2023-03-22 $15.13 $15.24 $14.44 $14.49 $14.49 48,030
2023-03-21 $14.78 $15.14 $14.75 $15.09 $15.09 87,787
2023-03-20 $14.66 $15.10 $14.66 $14.79 $14.79 66,108
2023-03-17 $15.37 $15.37 $14.53 $14.63 $14.63 118,467
2023-03-16 $14.97 $15.61 $14.85 $15.43 $15.38 73,246
2023-03-15 $15.01 $15.21 $14.90 $15.10 $15.05 67,927
2023-03-14 $15.16 $15.45 $14.99 $15.19 $15.14 66,539
2023-03-13 $14.90 $15.41 $14.77 $14.92 $14.87 77,242
2023-03-10 $15.37 $15.48 $15.01 $15.07 $15.07 65,368
2023-03-09 $15.63 $15.74 $15.38 $15.48 $15.48 62,210
2023-03-08 $15.51 $15.78 $15.50 $15.64 $15.64 49,780
2023-03-07 $15.16 $15.60 $15.16 $15.51 $15.51 38,700
2023-03-06 $15.25 $15.33 $15.02 $15.15 $15.15 176,128
2023-03-03 $15.64 $15.64 $15.19 $15.25 $15.25 64,541
2023-03-02 $15.87 $15.96 $15.59 $15.65 $15.65 37,027
2023-03-01 $16.08 $16.20 $15.39 $15.88 $15.88 98,866
2023-02-28 $16.00 $16.43 $15.97 $16.10 $16.10 389,899
2023-02-27 $16.39 $16.47 $16.02 $16.04 $16.04 38,611
2023-02-24 $16.07 $16.36 $15.90 $16.29 $16.29 79,018
2023-02-23 $16.85 $16.97 $15.90 $16.15 $16.15 108,996
2023-02-22 $16.55 $16.78 $16.54 $16.70 $16.70 110,623
2023-02-21 $16.25 $16.75 $16.25 $16.43 $16.43 165,113
2023-02-17 $16.25 $16.25 $15.95 $16.00 $16.00 97,326
2023-02-16 $16.20 $16.25 $16.00 $16.11 $16.11 54,700
2023-02-15 $16.01 $16.35 $15.88 $16.26 $16.26 43,548
2023-02-14 $16.37 $16.37 $16.02 $16.04 $16.04 43,793
2023-02-13 $16.50 $16.73 $16.17 $16.32 $16.32 72,932
2023-02-10 $16.12 $16.51 $15.76 $16.45 $16.45 95,056
2023-02-09 $15.96 $16.14 $15.86 $16.12 $16.12 63,031
2023-02-08 $15.91 $15.99 $15.65 $15.87 $15.87 80,110
2023-02-07 $15.49 $15.89 $15.29 $15.88 $15.88 54,885
2023-02-06 $15.11 $15.51 $15.11 $15.31 $15.31 36,487
2023-02-03 $15.07 $15.21 $14.93 $15.19 $15.19 33,968
2023-02-02 $14.86 $15.16 $14.82 $15.15 $15.15 64,280
2023-02-01 $14.96 $15.03 $14.76 $14.89 $14.89 32,454
2023-01-31 $14.87 $15.20 $14.74 $15.01 $15.01 79,153
2023-01-30 $14.63 $14.81 $14.53 $14.72 $14.72 29,330
2023-01-27 $14.98 $14.98 $14.69 $14.78 $14.78 32,905
2023-01-26 $14.84 $15.07 $14.82 $15.01 $15.01 38,312
2023-01-25 $14.74 $14.98 $14.69 $14.89 $14.89 24,781
2023-01-24 $14.71 $15.15 $14.71 $14.87 $14.87 59,182
2023-01-23 $15.14 $15.23 $14.69 $14.71 $14.71 87,400
2023-01-20 $15.26 $15.30 $15.05 $15.14 $15.14 46,521
2023-01-19 $15.19 $15.36 $15.00 $15.16 $15.16 49,137
2023-01-18 $15.45 $15.78 $15.19 $15.27 $15.27 133,557
2023-01-17 $15.28 $15.46 $15.19 $15.34 $15.34 101,183
2023-01-13 $14.76 $15.33 $14.76 $15.30 $15.30 69,067
2023-01-12 $14.65 $15.05 $14.57 $14.87 $14.87 42,871
2023-01-11 $14.51 $14.83 $14.50 $14.66 $14.66 30,805
2023-01-10 $14.46 $14.86 $14.46 $14.54 $14.54 45,355
2023-01-09 $14.71 $14.87 $14.46 $14.47 $14.47 36,639
2023-01-06 $14.37 $14.77 $14.33 $14.69 $14.69 30,983
2023-01-05 $14.45 $14.46 $14.24 $14.29 $14.29 30,536
2023-01-04 $14.23 $14.67 $14.22 $14.58 $14.58 42,384
2023-01-03 $13.88 $14.27 $13.81 $14.12 $14.12 73,389
2022-12-30 $13.84 $13.96 $13.59 $13.84 $13.84 61,535
2022-12-29 $14.04 $14.15 $13.84 $13.90 $13.90 50,715
2022-12-28 $14.23 $14.24 $13.92 $13.94 $13.94 45,713
2022-12-27 $14.29 $14.35 $14.01 $14.14 $14.14 33,660
2022-12-23 $14.58 $14.58 $14.22 $14.28 $14.28 23,447
2022-12-22 $14.63 $14.73 $14.40 $14.56 $14.56 79,441
2022-12-21 $14.47 $14.97 $14.47 $14.79 $14.79 61,412
2022-12-20 $14.39 $14.49 $14.16 $14.35 $14.35 103,142
2022-12-19 $14.30 $14.48 $13.90 $14.40 $14.40 63,985
2022-12-16 $14.27 $14.42 $13.86 $14.34 $14.34 180,473
2022-12-15 $14.53 $14.61 $14.14 $14.35 $14.35 56,758
2022-12-14 $14.78 $15.17 $14.62 $14.71 $14.71 38,829
2022-12-13 $14.93 $15.02 $14.73 $14.88 $14.88 65,217
2022-12-12 $14.98 $15.00 $14.42 $14.66 $14.66 73,760
2022-12-09 $14.80 $15.06 $14.76 $14.89 $14.89 57,954
2022-12-08 $14.88 $15.12 $14.75 $14.79 $14.79 165,087
2022-12-07 $14.49 $14.93 $14.49 $14.80 $14.80 154,929
2022-12-06 $14.04 $14.49 $13.88 $14.41 $14.41 290,716
2022-12-05 $13.95 $14.10 $13.78 $13.99 $13.99 59,920
2022-12-02 $13.76 $14.01 $13.72 $13.98 $13.98 76,621
2022-12-01 $13.97 $14.01 $13.74 $13.87 $13.87 110,707
2022-11-30 $13.64 $13.89 $13.35 $13.87 $13.87 167,785
2022-11-29 $13.56 $13.75 $13.50 $13.59 $13.59 145,197
2022-11-28 $13.55 $13.75 $13.44 $13.51 $13.51 88,619
2022-11-25 $13.57 $13.73 $13.52 $13.55 $13.55 26,995
2022-11-23 $13.46 $13.74 $13.38 $13.51 $13.51 56,002
2022-11-22 $13.31 $13.50 $13.10 $13.40 $13.40 82,676
2022-11-21 $13.28 $13.37 $13.10 $13.21 $13.21 43,423
2022-11-18 $13.27 $13.32 $13.08 $13.25 $13.25 48,334
2022-11-17 $12.96 $13.11 $12.85 $13.09 $13.05 64,935
2022-11-16 $13.16 $13.22 $12.90 $13.02 $12.98 50,996
2022-11-15 $13.04 $13.31 $12.82 $13.21 $13.17 64,661
2022-11-14 $12.72 $13.01 $12.58 $12.89 $12.85 82,696
2022-11-11 $12.78 $12.95 $12.53 $12.77 $12.77 36,692
2022-11-10 $12.52 $12.94 $12.30 $12.79 $12.79 145,907
2022-11-09 $12.32 $12.51 $12.01 $12.46 $12.46 74,115
2022-11-08 $12.72 $12.93 $12.43 $12.45 $12.45 100,457
2022-11-07 $12.59 $12.98 $12.47 $12.75 $12.75 101,087
2022-11-04 $12.34 $12.80 $12.31 $12.54 $12.54 81,382
2022-11-03 $11.92 $12.50 $11.92 $12.30 $12.30 81,671
2022-11-02 $12.43 $12.58 $12.14 $12.14 $12.14 45,385
2022-11-01 $12.35 $12.63 $12.07 $12.51 $12.51 48,947
2022-10-31 $11.81 $12.50 $11.57 $12.18 $12.18 130,022
2022-10-28 $11.68 $12.08 $11.65 $11.89 $11.89 94,527
2022-10-27 $11.75 $11.94 $11.65 $11.68 $11.68 43,962
2022-10-26 $11.77 $11.90 $11.67 $11.74 $11.74 62,876
2022-10-25 $11.62 $11.92 $11.62 $11.74 $11.74 34,653
2022-10-24 $11.89 $12.38 $11.58 $11.68 $11.68 38,087
2022-10-21 $11.53 $11.96 $11.48 $11.84 $11.84 30,863
2022-10-20 $11.36 $11.61 $11.16 $11.45 $11.45 27,169
2022-10-19 $11.25 $11.43 $11.24 $11.39 $11.39 26,706
2022-10-18 $11.42 $11.52 $11.29 $11.38 $11.38 36,034
2022-10-17 $11.06 $11.47 $11.06 $11.36 $11.36 30,066
2022-10-14 $11.13 $11.13 $10.85 $11.02 $11.02 20,851
2022-10-13 $10.41 $11.23 $10.41 $11.14 $11.14 30,835
2022-10-12 $10.51 $10.71 $10.47 $10.65 $10.65 29,184
2022-10-11 $10.65 $10.74 $10.50 $10.57 $10.57 28,897
2022-10-10 $10.51 $10.87 $10.18 $10.73 $10.73 38,441
2022-10-07 $10.66 $10.74 $10.52 $10.54 $10.54 46,936
2022-10-06 $10.76 $10.90 $10.74 $10.79 $10.79 26,439
2022-10-05 $11.06 $11.39 $10.83 $10.85 $10.85 34,866
2022-10-04 $10.80 $11.26 $10.80 $11.23 $11.23 58,659
2022-10-03 $10.77 $10.84 $10.67 $10.77 $10.77 69,091
2022-09-30 $10.66 $10.90 $10.66 $10.76 $10.76 44,613
2022-09-29 $10.58 $10.79 $10.55 $10.72 $10.72 24,425
2022-09-28 $10.38 $10.87 $10.35 $10.58 $10.58 57,709
2022-09-27 $10.16 $10.40 $10.16 $10.31 $10.31 45,508
2022-09-26 $10.29 $10.56 $10.14 $10.19 $10.19 42,729
2022-09-23 $10.32 $10.49 $9.98 $10.40 $10.40 86,830
2022-09-22 $10.56 $10.80 $10.39 $10.46 $10.46 53,086
2022-09-21 $10.77 $10.92 $10.64 $10.66 $10.66 28,784
2022-09-20 $10.96 $10.96 $10.74 $10.82 $10.82 47,328
2022-09-19 $10.72 $11.15 $10.43 $11.09 $11.09 34,271
2022-09-16 $10.93 $10.93 $10.61 $10.85 $10.85 111,138
2022-09-15 $11.20 $11.30 $10.95 $10.98 $10.98 75,443
2022-09-14 $11.28 $11.43 $11.11 $11.25 $11.25 69,917
2022-09-13 $11.70 $11.81 $11.25 $11.35 $11.35 51,251
2022-09-12 $12.00 $12.07 $11.83 $11.94 $11.94 20,157
2022-09-09 $12.14 $12.49 $11.56 $12.00 $12.00 43,538
2022-09-08 $11.81 $12.50 $11.73 $12.17 $12.17 134,725
2022-09-07 $11.45 $11.91 $11.28 $11.90 $11.90 33,110
2022-09-06 $11.70 $11.76 $11.41 $11.52 $11.52 40,710
2022-09-02 $11.94 $12.15 $11.67 $11.73 $11.73 23,611
2022-09-01 $11.93 $11.98 $11.67 $11.92 $11.92 39,235
2022-08-31 $11.97 $12.13 $11.95 $11.95 $11.95 24,143
2022-08-30 $12.09 $12.13 $11.90 $12.02 $12.02 44,958
2022-08-29 $12.06 $12.13 $11.87 $12.06 $12.06 48,132
2022-08-26 $12.09 $12.15 $11.97 $12.02 $12.02 39,342
2022-08-25 $12.05 $12.16 $12.03 $12.13 $12.13 33,906
2022-08-24 $12.11 $12.14 $12.04 $12.05 $12.05 21,447
2022-08-23 $12.09 $12.24 $11.97 $12.07 $12.07 41,534
2022-08-22 $12.00 $12.26 $11.97 $12.09 $12.09 47,275
2022-08-19 $12.12 $12.19 $11.99 $12.07 $12.07 84,809
2022-08-18 $12.18 $12.50 $12.15 $12.30 $12.26 52,930
2022-08-17 $12.12 $12.31 $11.99 $12.18 $12.14 40,173
2022-08-16 $12.36 $12.36 $12.22 $12.26 $12.22 37,492
2022-08-15 $12.29 $12.50 $12.01 $12.31 $12.27 47,653
2022-08-12 $12.50 $12.50 $12.21 $12.29 $12.25 56,268
2022-08-11 $12.01 $12.52 $11.99 $12.39 $12.35 107,010
2022-08-10 $11.87 $12.04 $11.82 $12.04 $12.00 49,087
2022-08-09 $11.49 $11.92 $11.49 $11.87 $11.83 44,994
2022-08-08 $11.14 $11.83 $11.14 $11.58 $11.54 76,175
2022-08-05 $11.21 $11.30 $11.02 $11.14 $11.10 33,489
2022-08-04 $11.12 $11.22 $11.03 $11.21 $11.17 38,532
2022-08-03 $11.44 $11.44 $11.17 $11.26 $11.22 41,727
2022-08-02 $11.32 $11.65 $11.30 $11.33 $11.29 23,736
2022-08-01 $11.04 $11.37 $11.00 $11.33 $11.29 89,986
2022-07-29 $11.45 $11.45 $11.07 $11.11 $11.07 25,404
2022-07-28 $11.34 $11.34 $11.04 $11.12 $11.08 53,055
2022-07-27 $11.22 $11.40 $11.06 $11.34 $11.30 115,954
2022-07-26 $11.24 $11.24 $11.03 $11.11 $11.07 36,818
2022-07-25 $11.39 $11.39 $11.00 $11.15 $11.11 63,542
2022-07-22 $11.35 $11.55 $11.08 $11.39 $11.35 35,943
2022-07-21 $11.27 $11.35 $11.26 $11.35 $11.31 29,728
2022-07-20 $11.34 $11.39 $11.31 $11.35 $11.31 44,652
2022-07-19 $11.12 $11.39 $11.12 $11.35 $11.31 35,409
2022-07-18 $10.96 $11.41 $10.84 $10.88 $10.84 103,010
2022-07-15 $10.99 $11.23 $10.84 $11.08 $11.04 39,856
2022-07-14 $11.00 $11.00 $10.65 $10.82 $10.78 36,593
2022-07-13 $11.50 $11.50 $11.06 $11.09 $11.05 39,341
2022-07-12 $11.82 $11.89 $11.50 $11.55 $11.51 29,592
2022-07-11 $11.09 $11.71 $11.00 $11.57 $11.53 132,009
2022-07-08 $11.01 $11.22 $10.95 $11.13 $11.09 59,944
2022-07-07 $10.74 $11.19 $10.74 $10.99 $10.95 57,044
2022-07-06 $10.55 $10.88 $10.47 $10.72 $10.68 41,257
2022-07-05 $10.58 $10.67 $10.37 $10.63 $10.59 47,229
2022-07-01 $10.62 $10.78 $10.45 $10.76 $10.72 40,194
2022-06-30 $10.43 $10.69 $10.38 $10.62 $10.58 140,541
2022-06-29 $10.67 $10.67 $10.45 $10.55 $10.52 67,154
2022-06-28 $11.05 $11.21 $10.69 $10.73 $10.69 33,051
2022-06-27 $11.41 $11.45 $10.92 $11.06 $11.02 79,478
2022-06-24 $11.35 $11.50 $11.26 $11.41 $11.37 165,735
2022-06-23 $11.22 $11.50 $11.13 $11.33 $11.29 133,036
2022-06-22 $10.27 $11.30 $10.27 $11.25 $11.21 96,319
2022-06-21 $10.49 $10.59 $10.26 $10.27 $10.24 79,215
2022-06-17 $10.50 $10.65 $10.42 $10.43 $10.40 73,854
2022-06-16 $10.38 $10.57 $10.24 $10.47 $10.44 69,560
2022-06-15 $10.52 $10.73 $10.37 $10.56 $10.53 68,685
2022-06-14 $10.33 $10.50 $10.22 $10.48 $10.45 63,686
2022-06-13 $10.51 $10.58 $10.24 $10.33 $10.30 89,528
2022-06-10 $10.86 $10.87 $10.63 $10.73 $10.69 44,910
2022-06-09 $10.90 $11.14 $10.82 $11.03 $10.99 98,721
2022-06-08 $10.90 $11.04 $10.75 $10.91 $10.87 119,289
2022-06-07 $11.09 $11.24 $10.88 $10.99 $10.95 109,732
2022-06-06 $11.25 $11.37 $11.13 $11.21 $11.17 41,030
2022-06-03 $11.15 $11.15 $10.95 $11.07 $11.03 26,417
2022-06-02 $10.81 $11.26 $10.81 $11.18 $11.14 38,131
2022-06-01 $10.81 $10.96 $10.59 $10.81 $10.77 38,060
2022-05-31 $10.95 $11.46 $10.78 $10.83 $10.79 74,732
2022-05-27 $10.73 $10.99 $10.70 $10.93 $10.89 108,784
2022-05-26 $10.80 $10.94 $10.70 $10.72 $10.68 100,798
2022-05-25 $10.63 $10.97 $10.63 $10.80 $10.76 54,358
2022-05-24 $10.54 $10.72 $10.44 $10.66 $10.62 74,386
2022-05-23 $10.47 $11.20 $10.44 $10.75 $10.71 59,320
2022-05-20 $10.61 $10.74 $10.25 $10.44 $10.41 40,910
2022-05-19 $10.59 $10.73 $10.41 $10.47 $10.40 86,088
2022-05-18 $10.69 $10.87 $10.45 $10.50 $10.43 53,082
2022-05-17 $10.65 $11.01 $10.65 $10.87 $10.79 63,246
2022-05-16 $10.21 $10.55 $10.17 $10.36 $10.29 36,143
2022-05-13 $10.01 $10.40 $9.90 $10.21 $10.14 74,097
2022-05-12 $10.11 $10.52 $9.84 $9.97 $9.90 143,643
2022-05-11 $10.57 $10.73 $10.20 $10.22 $10.15 46,021
2022-05-10 $10.61 $10.87 $10.27 $10.57 $10.49 40,162
2022-05-09 $10.93 $10.93 $10.10 $10.45 $10.38 132,217
2022-05-06 $11.63 $11.73 $10.92 $11.05 $10.97 78,466
2022-05-05 $11.56 $11.75 $11.49 $11.75 $11.67 55,961
2022-05-04 $11.61 $11.81 $11.28 $11.75 $11.67 65,671
2022-05-03 $12.02 $12.21 $11.53 $11.65 $11.57 83,449
2022-05-02 $11.53 $12.20 $11.45 $12.13 $12.04 110,093
2022-04-29 $11.60 $11.73 $11.55 $11.63 $11.55 51,633
2022-04-28 $11.50 $11.85 $11.41 $11.66 $11.58 43,740
2022-04-27 $11.50 $11.72 $11.33 $11.40 $11.32 33,033
2022-04-26 $11.60 $11.71 $11.22 $11.30 $11.22 49,588
2022-04-25 $11.71 $11.85 $11.41 $11.70 $11.62 54,931
2022-04-22 $12.07 $12.31 $11.85 $11.86 $11.78 40,593
2022-04-21 $12.62 $13.04 $11.90 $12.21 $12.12 106,007
2022-04-20 $12.08 $12.69 $12.03 $12.62 $12.53 74,235
2022-04-19 $12.12 $12.19 $11.89 $11.94 $11.86 89,784
2022-04-18 $12.15 $12.20 $12.03 $12.08 $11.99 35,029
2022-04-14 $12.37 $12.37 $12.11 $12.20 $12.11 45,765
2022-04-13 $12.28 $12.39 $12.22 $12.32 $12.23 17,042
2022-04-12 $12.27 $12.38 $12.10 $12.20 $12.11 27,965
2022-04-11 $12.11 $12.23 $12.05 $12.12 $12.03 23,089
2022-04-08 $12.54 $12.54 $11.93 $12.12 $12.03 34,067
2022-04-07 $12.12 $12.51 $12.11 $12.25 $12.16 33,489
2022-04-06 $12.54 $12.69 $12.15 $12.22 $12.13 95,946
2022-04-05 $12.87 $13.11 $12.51 $12.56 $12.47 58,715
2022-04-04 $13.00 $13.00 $12.63 $12.79 $12.70 66,075
2022-04-01 $12.85 $13.08 $12.67 $12.92 $12.83 41,693
2022-03-31 $12.51 $12.97 $12.51 $12.85 $12.76 58,630
2022-03-30 $13.09 $13.17 $12.38 $12.50 $12.41 70,609
2022-03-29 $13.00 $13.19 $12.97 $13.18 $13.09 33,261
2022-03-28 $13.19 $13.19 $12.68 $12.86 $12.77 50,676
2022-03-25 $13.35 $13.47 $13.09 $13.12 $13.03 45,726
2022-03-24 $12.89 $13.31 $12.89 $13.30 $13.21 92,014
2022-03-23 $12.92 $13.10 $12.84 $12.92 $12.83 76,614
2022-03-22 $13.25 $13.62 $13.07 $13.12 $13.03 35,929
2022-03-21 $13.63 $13.74 $13.00 $13.06 $12.97 79,443
2022-03-18 $13.72 $13.94 $13.54 $13.75 $13.65 157,392
2022-03-17 $13.29 $13.84 $13.15 $13.73 $13.59 59,363
2022-03-16 $12.33 $13.25 $12.33 $13.15 $13.02 82,714
2022-03-15 $12.50 $12.50 $12.01 $12.34 $12.22 38,593
2022-03-14 $12.55 $12.76 $12.30 $12.32 $12.20 64,294
2022-03-11 $12.86 $13.02 $12.23 $12.43 $12.31 44,353
2022-03-10 $12.05 $13.09 $11.80 $12.94 $12.81 154,402
2022-03-09 $12.03 $12.40 $11.83 $12.30 $12.18 74,014
2022-03-08 $11.97 $12.18 $11.74 $11.75 $11.63 57,333
2022-03-07 $11.87 $12.09 $11.62 $11.95 $11.83 55,432
2022-03-04 $11.90 $12.00 $11.75 $11.83 $11.71 26,140
2022-03-03 $12.15 $12.48 $11.87 $12.08 $11.96 40,486
2022-03-02 $11.91 $12.26 $11.85 $12.01 $11.89 85,645
2022-03-01 $12.69 $13.06 $11.89 $11.99 $11.87 96,953
2022-02-28 $13.08 $13.20 $12.70 $12.79 $12.66 97,638
2022-02-25 $12.69 $13.20 $12.50 $13.15 $13.02 43,637
2022-02-24 $12.14 $12.61 $11.82 $12.57 $12.44 54,540
2022-02-23 $13.02 $13.02 $12.45 $12.46 $12.34 72,847
2022-02-22 $12.91 $13.34 $12.89 $12.96 $12.83 38,099
2022-02-18 $13.04 $13.29 $12.81 $13.00 $12.87 74,454
2022-02-17 $13.54 $13.54 $13.01 $13.13 $13.00 41,350
2022-02-16 $13.00 $13.59 $13.00 $13.56 $13.42 41,628
2022-02-15 $12.61 $13.16 $12.60 $13.04 $12.91 159,947
2022-02-14 $12.26 $12.57 $12.14 $12.49 $12.37 58,863
2022-02-11 $12.49 $12.75 $12.09 $12.27 $12.14 68,074
2022-02-10 $12.33 $12.81 $12.33 $12.56 $12.43 50,900
2022-02-09 $12.54 $12.70 $12.33 $12.57 $12.44 60,131
2022-02-08 $12.42 $12.73 $12.35 $12.40 $12.28 44,089
2022-02-07 $12.54 $12.66 $12.21 $12.47 $12.35 53,612
2022-02-04 $12.95 $12.97 $12.52 $12.56 $12.43 64,208
2022-02-03 $12.73 $13.13 $12.73 $12.97 $12.84 64,627
2022-02-02 $12.78 $13.12 $12.54 $12.94 $12.81 54,235
2022-02-01 $12.47 $12.89 $12.09 $12.80 $12.67 78,387
2022-01-31 $12.39 $12.69 $12.28 $12.39 $12.27 108,845
2022-01-28 $12.00 $12.40 $11.76 $12.39 $12.27 78,668
2022-01-27 $12.45 $12.91 $11.83 $12.04 $11.92 92,987
2022-01-26 $13.02 $13.86 $12.45 $12.57 $12.44 72,080
2022-01-25 $12.99 $13.14 $12.54 $12.84 $12.71 60,759
2022-01-24 $12.49 $13.17 $12.37 $13.14 $13.01 66,380
2022-01-21 $12.96 $13.47 $12.76 $12.79 $12.66 84,597
2022-01-20 $13.28 $13.53 $13.07 $13.12 $12.99 48,480
2022-01-19 $13.43 $13.47 $13.15 $13.25 $13.12 50,622
2022-01-18 $13.68 $13.76 $13.20 $13.35 $13.22 51,066
2022-01-14 $13.67 $13.96 $13.64 $13.79 $13.65 54,397
2022-01-13 $13.82 $14.15 $13.75 $13.87 $13.73 81,993
2022-01-12 $13.47 $14.27 $13.47 $13.87 $13.73 119,311
2022-01-11 $13.36 $13.82 $12.91 $13.47 $13.34 77,726
2022-01-10 $13.40 $13.82 $12.70 $13.23 $13.10 60,047
2022-01-07 $13.22 $13.56 $13.06 $13.39 $13.26 45,977
2022-01-06 $13.25 $13.42 $13.04 $13.18 $13.05 78,891
2022-01-05 $13.50 $13.86 $12.85 $13.20 $13.07 80,735
2022-01-04 $14.07 $14.30 $13.37 $13.54 $13.40 52,293
2022-01-03 $13.97 $14.19 $13.47 $14.05 $13.91 76,483
2021-12-31 $13.63 $13.90 $13.51 $13.83 $13.69 70,932
2021-12-30 $13.44 $13.87 $13.40 $13.56 $13.42 66,109
2021-12-29 $13.81 $13.81 $13.12 $13.39 $13.26 31,916
2021-12-28 $13.82 $13.88 $13.34 $13.53 $13.39 46,355
2021-12-27 $13.77 $14.03 $13.46 $13.80 $13.66 51,991
2021-12-23 $13.51 $13.95 $13.44 $13.69 $13.55 51,482
2021-12-22 $13.15 $13.56 $13.07 $13.41 $13.28 48,230
2021-12-21 $13.12 $13.31 $12.98 $13.14 $13.01 41,367
2021-12-20 $12.81 $13.14 $12.56 $12.95 $12.82 80,864
2021-12-17 $13.33 $13.51 $12.86 $13.07 $12.94 137,830
2021-12-16 $13.28 $13.77 $12.96 $13.37 $13.24 124,224
2021-12-15 $12.75 $13.16 $12.41 $13.15 $13.02 150,384
2021-12-14 $12.65 $13.02 $12.65 $12.72 $12.59 78,584
2021-12-13 $12.76 $12.93 $12.51 $12.71 $12.58 82,986
2021-12-10 $13.18 $13.18 $12.65 $12.87 $12.74 69,852
2021-12-09 $12.94 $13.17 $12.68 $13.02 $12.89 69,100
2021-12-08 $13.00 $13.35 $12.99 $13.08 $12.95 53,231
2021-12-07 $12.97 $13.90 $12.91 $13.06 $12.93 89,554
2021-12-06 $12.31 $13.08 $12.20 $12.81 $12.68 101,987
2021-12-03 $13.40 $13.46 $11.98 $12.16 $12.04 395,534
2021-12-02 $12.94 $13.47 $12.90 $13.41 $13.28 57,854
2021-12-01 $13.23 $13.61 $12.90 $12.99 $12.86 115,388
2021-11-30 $13.34 $13.34 $12.91 $13.03 $12.90 145,074
2021-11-29 $14.03 $14.38 $13.43 $13.48 $13.35 74,627
2021-11-26 $14.17 $14.23 $13.57 $13.78 $13.64 85,766
2021-11-24 $14.63 $14.63 $14.17 $14.32 $14.18 50,800
2021-11-23 $15.21 $15.21 $14.73 $14.79 $14.64 87,887
2021-11-22 $14.85 $15.20 $14.78 $15.12 $14.97 87,367
2021-11-19 $14.83 $15.06 $14.65 $14.78 $14.63 250,310
2021-11-18 $14.90 $15.04 $14.77 $14.99 $14.80 113,976
2021-11-17 $14.82 $14.93 $14.56 $14.79 $14.60 57,629
2021-11-16 $14.70 $15.00 $14.70 $14.86 $14.67 106,504
2021-11-15 $15.11 $15.15 $14.50 $14.62 $14.43 83,950
2021-11-12 $15.40 $15.60 $14.95 $14.99 $14.80 106,821
2021-11-11 $15.33 $15.46 $15.01 $15.40 $15.21 133,284
2021-11-10 $16.00 $16.01 $15.15 $15.26 $15.07 169,278
2021-11-09 $16.06 $16.13 $15.75 $15.99 $15.79 214,625
2021-11-08 $16.18 $16.39 $15.87 $16.06 $15.86 295,203
2021-11-05 $16.47 $16.54 $15.89 $16.13 $15.93 226,046
2021-11-04 $16.10 $17.30 $15.60 $16.45 $16.24 225,722
2021-11-03 $15.90 $16.14 $15.64 $15.98 $15.78 183,805
2021-11-02 $15.73 $15.97 $15.34 $15.89 $15.69 123,737
2021-11-01 $15.65 $15.75 $15.45 $15.71 $15.51 113,489
2021-10-29 $15.62 $15.94 $15.09 $15.61 $15.41 149,849
2021-10-28 $15.38 $15.66 $15.23 $15.62 $15.42 82,580
2021-10-27 $15.75 $16.19 $15.57 $15.62 $15.42 164,673
2021-10-26 $16.12 $16.12 $15.74 $15.75 $15.55 172,204
2021-10-25 $15.79 $15.94 $15.74 $15.91 $15.71 202,801
2021-10-22 $15.75 $16.12 $15.36 $15.76 $15.56 175,360
2021-10-21 $15.72 $16.17 $15.70 $15.73 $15.53 107,936
2021-10-20 $15.60 $15.95 $15.60 $15.72 $15.52 114,693
2021-10-19 $16.10 $16.23 $15.24 $15.60 $15.40 188,056
2021-10-18 $15.90 $16.32 $15.79 $15.98 $15.78 361,712
2021-10-15 $15.52 $16.08 $15.39 $15.96 $15.76 513,767
2021-10-14 $14.31 $15.62 $14.31 $15.36 $15.17 751,758
2021-10-13 $14.00 $14.63 $13.62 $14.20 $14.02 727,370
2021-10-12 $13.03 $14.38 $12.81 $14.22 $14.04 4,100,332
2021-10-11 $10.37 $10.78 $10.15 $10.75 $10.61 204,168
2021-10-08 $10.36 $10.53 $10.36 $10.49 $10.35 129,620
2021-10-07 $10.34 $10.51 $10.29 $10.50 $10.37 115,543
2021-10-06 $10.27 $10.46 $10.18 $10.45 $10.32 100,117
2021-10-05 $10.25 $10.51 $10.01 $10.49 $10.36 124,057
2021-10-04 $10.19 $10.40 $10.14 $10.29 $10.16 105,228
2021-10-01 $10.06 $10.24 $9.91 $10.19 $10.06 58,996
2021-09-30 $10.11 $10.21 $10.00 $10.02 $9.89 40,311
2021-09-29 $10.04 $10.14 $9.97 $10.05 $9.92 41,098
2021-09-28 $10.02 $10.12 $9.82 $9.99 $9.86 65,574
2021-09-27 $9.81 $10.25 $9.81 $10.06 $9.93 93,551
2021-09-24 $9.64 $10.00 $9.64 $9.83 $9.71 46,873
2021-09-23 $9.69 $9.87 $9.58 $9.71 $9.59 99,513
2021-09-22 $9.39 $9.77 $9.39 $9.64 $9.52 60,921
2021-09-21 $9.70 $9.75 $9.26 $9.34 $9.22 107,096
2021-09-20 $9.77 $9.86 $9.51 $9.65 $9.53 91,544
2021-09-17 $9.91 $10.08 $9.86 $9.86 $9.74 221,994
2021-09-16 $9.85 $9.98 $9.78 $9.85 $9.73 43,795
2021-09-15 $9.84 $9.99 $9.75 $9.83 $9.71 54,949
2021-09-14 $10.18 $10.18 $9.75 $9.79 $9.67 92,864
2021-09-13 $10.08 $10.08 $9.90 $10.00 $9.87 41,679
2021-09-10 $10.02 $10.14 $10.00 $10.03 $9.90 46,931
2021-09-09 $10.18 $10.23 $9.96 $9.98 $9.85 100,976
2021-09-08 $10.14 $10.23 $10.00 $10.18 $10.05 50,847
2021-09-07 $10.10 $10.21 $10.00 $10.15 $10.02 37,665
2021-09-03 $10.09 $10.14 $10.00 $10.10 $9.97 47,038
2021-09-02 $10.07 $10.10 $10.03 $10.06 $9.93 32,943
2021-09-01 $10.11 $10.21 $10.00 $10.05 $9.92 35,471
2021-08-31 $10.15 $10.21 $10.04 $10.11 $9.98 32,011
2021-08-30 $10.26 $10.26 $10.09 $10.11 $9.98 52,524
2021-08-27 $10.07 $10.28 $10.07 $10.26 $10.13 55,474
2021-08-26 $10.12 $10.16 $10.00 $10.07 $9.94 40,413
2021-08-25 $10.15 $10.27 $10.04 $10.09 $9.96 47,893
2021-08-24 $10.25 $10.26 $10.13 $10.18 $10.05 44,460
2021-08-23 $10.24 $10.32 $10.13 $10.28 $10.15 47,318
2021-08-20 $10.07 $10.19 $10.00 $10.15 $10.02 83,638
2021-08-19 $10.09 $10.21 $9.99 $10.19 $10.02 105,936
2021-08-18 $10.25 $10.40 $10.15 $10.16 $9.99 65,629
2021-08-17 $10.08 $10.33 $10.08 $10.30 $10.13 52,045
2021-08-16 $10.25 $10.26 $10.11 $10.19 $10.02 54,536
2021-08-13 $10.30 $10.38 $10.01 $10.37 $10.20 62,611
2021-08-12 $10.40 $10.50 $10.15 $10.43 $10.26 90,933
2021-08-11 $10.40 $10.56 $10.26 $10.55 $10.38 201,457
2021-08-10 $10.25 $10.52 $10.20 $10.48 $10.31 135,036
2021-08-09 $10.25 $10.26 $10.03 $10.18 $10.01 55,537
2021-08-06 $10.35 $10.40 $10.11 $10.34 $10.17 131,192
2021-08-05 $9.80 $10.53 $9.80 $10.51 $10.34 293,998
2021-08-04 $9.54 $9.91 $9.48 $9.70 $9.54 65,887
2021-08-03 $9.56 $9.90 $9.48 $9.64 $9.48 28,160
2021-08-02 $9.67 $9.75 $9.43 $9.49 $9.33 44,131
2021-07-30 $9.56 $9.91 $9.40 $9.61 $9.45 56,704
2021-07-29 $9.63 $9.69 $9.40 $9.57 $9.41 47,399
2021-07-28 $9.71 $9.89 $9.42 $9.59 $9.43 61,955
2021-07-27 $9.55 $10.05 $9.50 $9.70 $9.54 125,397
2021-07-26 $9.46 $9.70 $9.46 $9.59 $9.43 58,985
2021-07-23 $9.49 $9.53 $9.31 $9.47 $9.31 31,080
2021-07-22 $9.48 $9.60 $9.37 $9.40 $9.24 78,483
2021-07-21 $9.45 $9.81 $9.45 $9.60 $9.44 76,054
2021-07-20 $9.37 $9.60 $9.30 $9.42 $9.26 63,883
2021-07-19 $9.25 $9.39 $9.15 $9.33 $9.18 124,760
2021-07-16 $9.47 $9.55 $9.27 $9.39 $9.23 83,353
2021-07-15 $8.78 $9.46 $8.76 $9.40 $9.24 131,631
2021-07-14 $8.82 $8.91 $8.72 $8.83 $8.68 90,134
2021-07-13 $8.76 $8.99 $8.69 $8.78 $8.63 92,292
2021-07-12 $8.67 $8.88 $8.67 $8.76 $8.62 101,254
2021-07-09 $8.71 $8.99 $8.66 $8.76 $8.62 89,040
2021-07-08 $8.61 $8.82 $8.50 $8.56 $8.42 76,256
2021-07-07 $8.88 $9.04 $8.62 $8.81 $8.66 224,316
2021-07-06 $9.27 $9.27 $8.88 $8.88 $8.73 167,224
2021-07-02 $9.54 $9.54 $9.29 $9.32 $9.17 76,713
2021-07-01 $9.30 $9.53 $9.30 $9.48 $9.32 134,975
2021-06-30 $9.47 $9.56 $9.22 $9.30 $9.15 121,984
2021-06-29 $9.65 $9.80 $9.50 $9.52 $9.36 100,880
2021-06-28 $9.75 $9.88 $9.53 $9.66 $9.50 130,058
2021-06-25 $9.74 $9.93 $9.62 $9.69 $9.53 691,228
2021-06-24 $9.82 $9.82 $9.58 $9.78 $9.62 71,816
2021-06-23 $9.72 $9.76 $9.64 $9.74 $9.58 62,556
2021-06-22 $9.76 $9.92 $9.58 $9.70 $9.54 76,937
2021-06-21 $9.70 $9.96 $9.56 $9.82 $9.66 153,082
2021-06-18 $9.85 $10.04 $9.58 $9.64 $9.48 150,093
2021-06-17 $10.14 $10.14 $9.80 $10.04 $9.87 109,189
2021-06-16 $10.15 $10.31 $10.00 $10.18 $10.01 100,650
2021-06-15 $10.14 $10.29 $9.98 $10.15 $9.98 160,031
2021-06-14 $10.44 $10.49 $10.10 $10.18 $10.01 206,621
2021-06-11 $10.13 $10.51 $10.13 $10.51 $10.34 409,790
2021-06-10 $10.40 $10.40 $10.05 $10.14 $9.97 88,710
2021-06-09 $10.24 $10.47 $10.01 $10.27 $10.10 136,704
2021-06-08 $10.36 $10.47 $10.15 $10.29 $10.12 105,536
2021-06-07 $10.10 $10.43 $10.09 $10.37 $10.20 145,906
2021-06-04 $10.43 $10.44 $9.71 $10.11 $9.94 242,446
2021-06-03 $10.09 $10.25 $9.43 $10.05 $9.88 349,175
2021-06-02 $10.71 $10.80 $10.16 $10.17 $10.00 192,709
2021-06-01 $10.78 $10.87 $10.50 $10.76 $10.58 194,380
2021-05-28 $10.80 $10.84 $10.48 $10.77 $10.59 109,198
2021-05-27 $10.62 $10.88 $10.56 $10.80 $10.62 106,602
2021-05-26 $10.91 $10.91 $10.56 $10.68 $10.50 77,667
2021-05-25 $11.14 $11.20 $10.73 $10.82 $10.64 147,025
2021-05-24 $10.99 $11.18 $10.79 $11.12 $10.94 184,730
2021-05-21 $11.19 $11.35 $10.85 $10.93 $10.75 104,808
2021-05-20 $11.08 $11.23 $10.70 $11.15 $10.93 250,122
2021-05-19 $10.69 $11.01 $10.33 $10.97 $10.75 138,910
2021-05-18 $11.40 $11.52 $10.80 $10.83 $10.61 120,084
2021-05-17 $11.10 $11.76 $10.97 $11.34 $11.11 441,047
2021-05-14 $11.07 $11.18 $10.90 $11.15 $10.93 176,960
2021-05-13 $10.41 $11.15 $10.41 $10.90 $10.68 150,647
2021-05-12 $10.51 $10.78 $10.15 $10.27 $10.06 145,505
2021-05-11 $9.98 $10.78 $9.96 $10.64 $10.43 240,970
2021-05-10 $10.91 $11.25 $10.15 $10.27 $10.06 307,494
2021-05-07 $10.18 $11.14 $10.09 $11.02 $10.80 317,654
2021-05-06 $9.53 $10.45 $9.50 $10.33 $10.12 542,350
2021-05-05 $9.47 $9.55 $9.20 $9.34 $9.15 334,526
2021-05-04 $9.51 $9.64 $9.33 $9.40 $9.21 286,187
2021-05-03 $10.09 $10.09 $9.68 $9.76 $9.56 370,063
2021-04-30 $9.70 $10.09 $9.53 $10.01 $9.81 860,654
2021-04-29 $8.61 $10.71 $8.04 $10.10 $9.90 2,804,039
2021-04-28 $13.42 $13.73 $12.41 $12.55 $12.30 840,775
2021-04-27 $14.70 $14.83 $13.46 $13.56 $13.29 650,902
2021-04-26 $14.99 $15.48 $14.20 $14.73 $14.43 981,141
2021-04-23 $12.41 $15.26 $12.35 $14.90 $14.60 2,053,040
2021-04-22 $14.27 $14.58 $12.21 $12.36 $12.11 2,380,941
2021-04-21 $11.22 $14.36 $11.22 $14.22 $13.93 5,932,389
2021-04-20 $10.75 $11.56 $10.04 $11.21 $10.98 2,250,906
2021-04-19 $10.01 $10.13 $9.75 $10.00 $9.80 165,451
2021-04-16 $9.66 $10.15 $9.40 $10.10 $9.90 141,625
2021-04-15 $9.90 $9.96 $9.65 $9.68 $9.49 136,167
2021-04-14 $10.11 $10.16 $9.83 $9.84 $9.64 81,139
2021-04-13 $9.94 $10.13 $9.76 $10.08 $9.88 103,109
2021-04-12 $10.02 $10.19 $9.89 $10.00 $9.80 66,968
2021-04-09 $10.08 $10.12 $9.89 $10.04 $9.84 116,466
2021-04-08 $9.97 $10.15 $9.75 $10.13 $9.93 138,612
2021-04-07 $9.70 $9.99 $9.50 $9.93 $9.73 276,817
2021-04-06 $9.78 $9.91 $9.42 $9.72 $9.52 102,455
2021-04-05 $9.50 $10.15 $9.47 $9.74 $9.54 399,947
2021-04-01 $9.00 $9.75 $8.90 $9.49 $9.30 283,195
2021-03-31 $8.83 $9.20 $8.74 $8.95 $8.77 153,876
2021-03-30 $8.35 $8.91 $8.29 $8.76 $8.58 109,190
2021-03-29 $8.91 $9.17 $8.41 $8.45 $8.28 184,531
2021-03-26 $8.17 $9.27 $8.17 $8.87 $8.69 325,837
2021-03-25 $7.63 $8.21 $7.60 $8.17 $8.01 123,277
2021-03-24 $7.53 $8.14 $7.53 $7.60 $7.45 191,090
2021-03-23 $7.64 $7.85 $7.35 $7.48 $7.33 141,041
2021-03-22 $8.37 $8.37 $7.61 $7.65 $7.50 168,433
2021-03-19 $8.93 $8.97 $8.34 $8.34 $8.17 377,827
2021-03-18 $8.78 $9.35 $8.22 $8.37 $8.16 243,162
2021-03-17 $7.83 $9.35 $7.60 $8.84 $8.62 503,346
2021-03-16 $6.69 $8.19 $6.69 $7.75 $7.56 541,796
2021-03-15 $6.29 $6.55 $6.10 $6.54 $6.38 185,222
2021-03-12 $5.50 $6.00 $5.50 $5.81 $5.67 219,670
2021-03-11 $5.60 $5.63 $5.38 $5.54 $5.40 46,642
2021-03-10 $5.62 $5.65 $5.51 $5.60 $5.46 38,199
2021-03-09 $5.36 $5.62 $5.33 $5.58 $5.44 52,122
2021-03-08 $5.30 $5.43 $5.25 $5.34 $5.21 54,848
2021-03-05 $5.26 $5.33 $5.18 $5.30 $5.17 59,168
2021-03-04 $5.15 $5.28 $5.14 $5.19 $5.06 56,330
2021-03-03 $5.15 $5.25 $5.11 $5.15 $5.02 25,897
2021-03-02 $5.14 $5.21 $5.02 $5.15 $5.02 42,992
2021-03-01 $5.03 $5.19 $4.96 $5.12 $4.99 64,649
2021-02-26 $5.04 $5.16 $5.00 $5.01 $4.89 65,421
2021-02-25 $5.28 $5.31 $5.01 $5.01 $4.89 58,684
2021-02-24 $5.25 $5.31 $5.17 $5.27 $5.14 29,663
2021-02-23 $5.23 $5.37 $5.17 $5.23 $5.10 37,949
2021-02-22 $5.21 $5.26 $5.12 $5.22 $5.09 37,240
2021-02-19 $5.18 $5.24 $5.08 $5.21 $5.08 54,532
2021-02-18 $5.19 $5.28 $5.15 $5.19 $5.06 47,421
2021-02-17 $5.18 $5.25 $5.15 $5.18 $5.05 35,803
2021-02-16 $5.27 $5.27 $5.17 $5.22 $5.09 47,393
2021-02-12 $5.12 $5.23 $5.10 $5.22 $5.09 54,260
2021-02-11 $5.27 $5.30 $5.10 $5.13 $5.00 43,713
2021-02-10 $5.29 $5.32 $5.20 $5.26 $5.13 53,063
2021-02-09 $5.24 $5.29 $5.17 $5.25 $5.12 41,491
2021-02-08 $5.16 $5.27 $5.14 $5.26 $5.13 57,631
2021-02-05 $5.16 $5.22 $5.07 $5.16 $5.03 41,249
2021-02-04 $5.04 $5.16 $5.03 $5.16 $5.03 80,731
2021-02-03 $5.02 $5.08 $4.98 $5.03 $4.91 49,114
2021-02-02 $5.01 $5.05 $4.97 $5.02 $4.90 44,795
2021-02-01 $4.89 $5.00 $4.85 $4.95 $4.83 69,924
2021-01-29 $4.96 $5.00 $4.87 $4.87 $4.75 89,532
2021-01-28 $4.93 $5.05 $4.87 $4.94 $4.82 85,641
2021-01-27 $4.95 $4.95 $4.82 $4.86 $4.74 123,356
2021-01-26 $5.02 $5.03 $4.97 $5.01 $4.89 84,797
2021-01-25 $5.02 $5.05 $4.97 $5.00 $4.88 69,066
2021-01-22 $5.05 $5.06 $5.01 $5.06 $4.93 103,931
2021-01-21 $5.10 $5.11 $5.05 $5.06 $4.93 81,593
2021-01-20 $5.07 $5.14 $5.02 $5.09 $4.96 62,556
2021-01-19 $5.01 $5.13 $4.95 $5.07 $4.94 77,530
2021-01-15 $4.98 $5.03 $4.95 $4.98 $4.86 69,887
2021-01-14 $5.00 $5.04 $4.95 $5.01 $4.89 128,085
2021-01-13 $5.01 $5.05 $4.95 $4.99 $4.87 87,630
2021-01-12 $5.00 $5.05 $4.99 $5.03 $4.91 130,487
2021-01-11 $4.96 $5.02 $4.96 $5.00 $4.88 113,588
2021-01-08 $5.05 $5.20 $4.98 $5.00 $4.88 97,032
2021-01-07 $5.05 $5.10 $5.03 $5.03 $4.91 122,361
2021-01-06 $5.00 $5.17 $5.00 $5.05 $4.92 86,137
2021-01-05 $4.92 $4.99 $4.90 $4.92 $4.80 66,364
2021-01-04 $5.04 $5.04 $4.92 $4.94 $4.82 124,504
2020-12-31 $4.97 $5.07 $4.97 $5.02 $4.90 82,209
2020-12-30 $5.05 $5.05 $4.97 $4.97 $4.85 66,340
2020-12-29 $5.15 $5.15 $5.05 $5.06 $4.93 166,576
2020-12-28 $5.10 $5.22 $5.07 $5.16 $5.03 124,706
2020-12-24 $5.02 $5.04 $4.97 $5.00 $4.88 49,807
2020-12-23 $5.01 $5.08 $5.00 $5.03 $4.91 87,427
2020-12-22 $5.10 $5.10 $5.00 $5.01 $4.89 125,366
2020-12-21 $5.15 $5.17 $5.05 $5.10 $4.97 204,605
2020-12-18 $5.25 $5.30 $5.12 $5.20 $5.07 298,890
2020-12-17 $5.30 $5.34 $5.24 $5.27 $5.14 79,537
2020-12-16 $5.31 $5.42 $5.31 $5.31 $5.18 152,776
2020-12-15 $5.31 $5.37 $5.30 $5.34 $5.21 100,368
2020-12-14 $5.30 $5.40 $5.30 $5.33 $5.20 140,592
2020-12-11 $5.28 $5.33 $5.25 $5.30 $5.17 49,828
2020-12-10 $5.25 $5.36 $5.24 $5.33 $5.20 92,507
2020-12-09 $5.31 $5.35 $5.28 $5.30 $5.17 72,145
2020-12-08 $5.26 $5.35 $5.26 $5.34 $5.21 82,091
2020-12-07 $5.29 $5.33 $5.20 $5.30 $5.17 54,534
2020-12-04 $5.22 $5.31 $5.19 $5.30 $5.17 103,489
2020-12-03 $5.19 $5.25 $5.19 $5.22 $5.09 41,788
2020-12-02 $5.19 $5.24 $5.17 $5.20 $5.07 47,661
2020-12-01 $5.15 $5.23 $5.12 $5.18 $5.05 59,556
2020-11-30 $5.24 $5.25 $5.07 $5.09 $4.96 122,396
2020-11-27 $5.30 $5.31 $5.22 $5.27 $5.14 30,135
2020-11-25 $5.30 $5.35 $5.25 $5.30 $5.17 76,729
2020-11-24 $5.26 $5.40 $5.26 $5.34 $5.21 108,146
2020-11-23 $5.25 $5.26 $5.21 $5.25 $5.12 56,506
2020-11-20 $5.31 $5.32 $5.23 $5.25 $5.12 65,805
2020-11-19 $5.40 $5.44 $5.35 $5.40 $5.23 68,499
2020-11-18 $5.40 $5.47 $5.40 $5.40 $5.23 107,578
2020-11-17 $5.35 $5.45 $5.33 $5.42 $5.25 71,929
2020-11-16 $5.28 $5.44 $5.28 $5.42 $5.25 93,915
2020-11-13 $5.20 $5.34 $5.19 $5.28 $5.11 74,598
2020-11-12 $5.20 $5.30 $5.13 $5.20 $5.03 78,619
2020-11-11 $5.35 $5.36 $5.28 $5.30 $5.13 95,622
2020-11-10 $5.28 $5.45 $5.28 $5.40 $5.23 123,029
2020-11-09 $5.18 $5.50 $5.18 $5.35 $5.18 112,043
2020-11-06 $5.10 $5.28 $4.97 $4.97 $4.81 42,029
2020-11-05 $4.99 $5.18 $4.99 $5.10 $4.94 30,588
2020-11-04 $5.00 $5.01 $4.96 $4.99 $4.83 25,163
2020-11-03 $5.03 $5.09 $4.96 $5.07 $4.91 38,088
2020-11-02 $4.94 $5.02 $4.93 $5.00 $4.84 59,182
2020-10-30 $4.99 $5.02 $4.86 $4.87 $4.71 48,875
2020-10-29 $5.05 $5.08 $4.97 $5.02 $4.86 49,072
2020-10-28 $5.16 $5.19 $5.05 $5.07 $4.91 39,571
2020-10-27 $5.20 $5.24 $5.20 $5.21 $5.04 25,155
2020-10-26 $5.24 $5.24 $5.19 $5.20 $5.03 41,940
2020-10-23 $5.20 $5.30 $5.20 $5.25 $5.08 49,277
2020-10-22 $5.30 $5.33 $5.24 $5.24 $5.07 43,746
2020-10-21 $5.25 $5.38 $5.25 $5.33 $5.16 41,355
2020-10-20 $5.20 $5.33 $5.20 $5.28 $5.11 45,883
2020-10-19 $5.20 $5.30 $5.20 $5.21 $5.04 56,766
2020-10-16 $5.15 $5.30 $5.15 $5.24 $5.07 60,058
2020-10-15 $5.15 $5.20 $5.11 $5.20 $5.03 53,121
2020-10-14 $5.14 $5.22 $5.12 $5.15 $4.98 62,879
2020-10-13 $5.17 $5.23 $5.16 $5.18 $5.01 52,043
2020-10-12 $5.18 $5.25 $5.16 $5.21 $5.04 49,122
2020-10-09 $5.15 $5.34 $5.15 $5.18 $5.01 73,030
2020-10-08 $5.10 $5.24 $5.10 $5.18 $5.01 84,867
2020-10-07 $4.98 $5.15 $4.98 $5.10 $4.94 72,068
2020-10-06 $4.99 $5.10 $4.95 $4.97 $4.81 59,020
2020-10-05 $4.90 $5.00 $4.90 $5.00 $4.84 61,928
2020-10-02 $4.86 $4.95 $4.83 $4.91 $4.75 31,124
2020-10-01 $4.97 $4.98 $4.84 $4.89 $4.73 31,364
2020-09-30 $4.92 $5.00 $4.92 $4.95 $4.79 31,589
2020-09-29 $4.94 $4.95 $4.87 $4.94 $4.78 21,803
2020-09-28 $4.86 $5.10 $4.86 $4.99 $4.83 55,857
2020-09-25 $4.75 $4.90 $4.75 $4.81 $4.66 33,838
2020-09-24 $4.65 $4.69 $4.62 $4.67 $4.52 22,031
2020-09-23 $4.68 $4.93 $4.59 $4.62 $4.47 46,750
2020-09-22 $4.78 $4.80 $4.50 $4.69 $4.54 67,116
2020-09-21 $4.99 $4.99 $4.70 $4.72 $4.57 71,488
2020-09-18 $5.08 $5.11 $4.77 $5.04 $4.88 302,733
2020-09-17 $5.00 $5.08 $4.98 $5.04 $4.88 54,377
2020-09-16 $5.02 $5.05 $4.97 $4.99 $4.83 66,759
2020-09-15 $5.05 $5.08 $4.97 $4.98 $4.82 39,241
2020-09-14 $5.06 $5.13 $5.02 $5.05 $4.88 56,117
2020-09-11 $5.08 $5.14 $4.97 $5.01 $4.85 46,993
2020-09-10 $5.08 $5.20 $4.98 $5.05 $4.89 49,047
2020-09-09 $5.06 $5.23 $5.03 $5.07 $4.91 58,632
2020-09-08 $5.35 $5.35 $5.00 $5.00 $4.84 52,207
2020-09-04 $5.33 $5.50 $5.33 $5.39 $5.22 20,237
2020-09-03 $5.50 $5.54 $5.22 $5.23 $5.06 30,520
2020-09-02 $5.50 $5.56 $5.45 $5.46 $5.28 27,938
2020-09-01 $5.65 $5.65 $5.43 $5.50 $5.32 27,527
2020-08-31 $5.74 $5.74 $5.61 $5.64 $5.46 45,972
2020-08-28 $5.77 $5.77 $5.74 $5.75 $5.57 17,359
2020-08-27 $5.67 $5.75 $5.63 $5.71 $5.53 22,036
2020-08-26 $5.66 $5.70 $5.54 $5.62 $5.44 25,218
2020-08-25 $5.60 $5.70 $5.60 $5.68 $5.50 18,528
2020-08-24 $5.59 $5.65 $5.54 $5.59 $5.41 30,118
2020-08-21 $5.95 $5.95 $5.50 $5.50 $5.32 45,772
2020-08-20 $5.77 $5.83 $5.77 $5.80 $5.57 13,433
2020-08-19 $5.80 $5.80 $5.74 $5.79 $5.56 19,951
2020-08-18 $5.80 $5.85 $5.73 $5.77 $5.54 26,486
2020-08-17 $5.74 $5.83 $5.74 $5.78 $5.55 42,989
2020-08-14 $5.75 $5.88 $5.65 $5.68 $5.46 20,811
2020-08-13 $5.91 $5.92 $5.74 $5.76 $5.53 15,343
2020-08-12 $5.88 $6.09 $5.85 $5.97 $5.74 32,291
2020-08-11 $5.84 $5.85 $5.68 $5.84 $5.61 17,075
2020-08-10 $5.82 $5.85 $5.74 $5.75 $5.52 33,659
2020-08-07 $5.43 $5.85 $5.40 $5.70 $5.48 13,635
2020-08-06 $5.25 $5.37 $5.25 $5.34 $5.13 8,309
2020-08-05 $5.34 $5.35 $5.17 $5.33 $5.12 19,903
2020-08-04 $5.14 $5.23 $5.04 $5.23 $5.03 13,965
2020-08-03 $5.14 $5.19 $5.01 $5.14 $4.94 21,715
2020-07-31 $5.07 $5.25 $5.05 $5.05 $4.85 29,106
2020-07-30 $5.14 $5.33 $5.14 $5.17 $4.97 11,371
2020-07-29 $5.34 $5.34 $5.17 $5.27 $5.06 19,996
2020-07-28 $5.35 $5.49 $5.08 $5.34 $5.13 52,962
2020-07-27 $5.45 $5.72 $5.35 $5.42 $5.21 9,665
2020-07-24 $5.73 $5.77 $5.49 $5.49 $5.28 10,570
2020-07-23 $5.62 $5.83 $5.58 $5.70 $5.48 14,612
2020-07-22 $5.89 $5.92 $5.64 $5.68 $5.46 11,908
2020-07-21 $5.86 $6.09 $5.85 $5.99 $5.76 12,223
2020-07-20 $5.58 $6.01 $5.58 $5.86 $5.63 11,208
2020-07-17 $5.38 $5.72 $5.38 $5.65 $5.43 22,434
2020-07-16 $5.62 $5.67 $5.38 $5.47 $5.26 15,266
2020-07-15 $5.44 $5.74 $5.44 $5.63 $5.41 32,781
2020-07-14 $5.16 $5.38 $5.14 $5.28 $5.07 12,982
2020-07-13 $5.34 $5.58 $5.08 $5.15 $4.95 31,702
2020-07-10 $5.06 $5.29 $5.05 $5.28 $5.07 19,795
2020-07-09 $5.62 $5.69 $5.05 $5.06 $4.86 44,241
2020-07-08 $5.70 $5.93 $5.59 $5.65 $5.43 25,760
2020-07-07 $6.16 $6.16 $5.69 $5.69 $5.47 28,591
2020-07-06 $6.50 $6.50 $6.19 $6.23 $5.99 42,849
2020-07-02 $6.54 $6.55 $6.36 $6.39 $6.14 19,283
2020-07-01 $6.49 $6.54 $6.37 $6.42 $6.17 35,086
2020-06-30 $6.01 $6.45 $6.01 $6.45 $6.20 37,016
2020-06-29 $6.01 $6.18 $5.97 $6.09 $5.85 32,258
2020-06-26 $5.83 $6.09 $5.71 $6.02 $5.78 200,724
2020-06-25 $5.63 $5.91 $5.63 $5.89 $5.66 37,260
2020-06-24 $5.83 $5.86 $5.66 $5.66 $5.44 46,537
2020-06-23 $5.97 $5.98 $5.82 $5.84 $5.61 32,932
2020-06-22 $5.81 $5.99 $5.80 $5.88 $5.65 58,713
2020-06-19 $5.83 $5.87 $5.69 $5.76 $5.53 100,644
2020-06-18 $5.98 $6.10 $5.73 $5.73 $5.51 87,862
2020-06-17 $6.37 $6.40 $6.04 $6.05 $5.81 39,645
2020-06-16 $6.55 $6.55 $6.26 $6.37 $6.12 28,368
2020-06-15 $5.91 $6.51 $5.91 $6.42 $6.17 50,173
2020-06-12 $6.10 $6.25 $5.91 $6.07 $5.83 57,112
2020-06-11 $5.91 $6.12 $5.83 $5.84 $5.61 62,118
2020-06-10 $6.67 $6.80 $6.16 $6.22 $5.98 74,160
2020-06-09 $6.57 $6.90 $6.33 $6.74 $6.48 42,978
2020-06-08 $6.62 $6.86 $6.56 $6.70 $6.44 88,136
2020-06-05 $6.50 $6.64 $6.43 $6.61 $6.35 85,577
2020-06-04 $6.21 $6.60 $6.21 $6.40 $6.15 90,722
2020-06-03 $6.33 $6.47 $6.23 $6.31 $6.06 47,595
2020-06-02 $6.17 $6.43 $6.17 $6.20 $5.96 67,427
2020-06-01 $6.12 $6.49 $6.01 $6.15 $5.91 76,273
2020-05-29 $6.21 $6.41 $6.01 $6.10 $5.86 45,746
2020-05-28 $6.57 $6.69 $6.25 $6.29 $6.04 78,439
2020-05-27 $6.50 $6.63 $6.43 $6.63 $6.37 245,207
2020-05-26 $6.25 $6.50 $6.10 $6.48 $6.23 93,726
2020-05-22 $6.06 $6.21 $6.04 $6.13 $5.89 29,433
2020-05-21 $6.22 $6.28 $6.02 $6.05 $5.81 47,277
2020-05-20 $6.15 $6.36 $6.14 $6.28 $6.03 84,174
2020-05-19 $6.46 $6.58 $6.09 $6.14 $5.90 114,455
2020-05-18 $6.12 $6.59 $6.12 $6.59 $6.33 96,157
2020-05-15 $6.14 $6.33 $5.89 $6.11 $5.87 60,604
2020-05-14 $5.95 $6.30 $5.78 $6.12 $5.84 153,092
2020-05-13 $5.80 $6.22 $5.60 $6.14 $5.86 62,409
2020-05-12 $5.96 $6.10 $5.69 $5.73 $5.47 72,661
2020-05-11 $6.05 $6.34 $5.83 $5.93 $5.66 96,544
2020-05-08 $6.07 $6.40 $6.00 $6.20 $5.92 73,086
2020-05-07 $6.09 $6.44 $5.97 $6.04 $5.77 46,417
2020-05-06 $5.95 $6.28 $5.80 $5.97 $5.70 65,547
2020-05-05 $6.33 $6.54 $5.84 $5.86 $5.59 67,293
2020-05-04 $5.84 $6.34 $5.79 $6.21 $5.93 70,858
2020-05-01 $6.28 $6.41 $5.85 $5.88 $5.61 75,872
2020-04-30 $6.19 $6.64 $6.16 $6.39 $6.10 251,607
2020-04-29 $6.14 $6.50 $6.03 $6.36 $6.07 130,401
2020-04-28 $5.76 $6.06 $5.74 $5.96 $5.69 39,474
2020-04-27 $5.49 $5.93 $5.49 $5.59 $5.34 74,528
2020-04-24 $5.15 $5.64 $5.09 $5.48 $5.23 126,247
2020-04-23 $5.09 $5.33 $5.06 $5.14 $4.91 55,847
2020-04-22 $5.37 $5.37 $4.98 $5.02 $4.79 48,820
2020-04-21 $5.00 $5.39 $4.92 $5.27 $5.03 40,286
2020-04-20 $5.39 $5.39 $4.90 $5.05 $4.82 44,425
2020-04-17 $5.08 $5.40 $5.08 $5.39 $5.15 61,122
2020-04-16 $5.16 $5.20 $4.82 $5.03 $4.80 53,441
2020-04-15 $5.20 $5.40 $5.00 $5.10 $4.87 95,984
2020-04-14 $5.31 $5.57 $5.27 $5.27 $5.03 63,044
2020-04-13 $5.42 $5.84 $5.06 $5.18 $4.94 58,535
2020-04-09 $5.48 $5.84 $5.34 $5.38 $5.14 92,533
2020-04-08 $5.24 $5.47 $5.18 $5.27 $5.03 73,571
2020-04-07 $5.09 $5.25 $4.96 $5.12 $4.89 78,128
2020-04-06 $4.99 $5.25 $4.99 $5.11 $4.88 81,744
2020-04-03 $4.95 $5.07 $4.73 $4.76 $4.54 42,120
2020-04-02 $4.74 $5.10 $4.74 $4.96 $4.73 49,406
2020-04-01 $5.08 $5.30 $4.50 $4.76 $4.54 60,576
2020-03-31 $5.32 $5.50 $5.13 $5.22 $4.98 93,858
2020-03-30 $5.25 $5.50 $5.17 $5.36 $5.12 85,179
2020-03-27 $5.45 $5.50 $5.10 $5.12 $4.89 42,741
2020-03-26 $5.50 $5.58 $5.20 $5.52 $5.27 62,038
2020-03-25 $5.17 $5.81 $5.17 $5.47 $5.22 37,720
2020-03-24 $4.95 $5.39 $4.90 $5.39 $5.15 60,654
2020-03-23 $4.68 $5.23 $4.50 $4.83 $4.61 71,097
2020-03-20 $4.90 $4.91 $4.49 $4.49 $4.29 86,830
2020-03-19 $5.19 $5.20 $4.45 $4.90 $4.64 65,988
2020-03-18 $6.36 $6.36 $4.51 $4.51 $4.27 78,460
2020-03-17 $5.72 $6.35 $5.00 $6.35 $6.01 71,941
2020-03-16 $6.25 $6.35 $5.04 $5.36 $5.07 40,108
2020-03-13 $5.25 $5.90 $5.25 $5.90 $5.58 38,200
2020-03-12 $5.12 $5.62 $4.75 $4.76 $4.50 78,503
2020-03-11 $5.35 $6.26 $5.33 $5.65 $5.35 57,628
2020-03-10 $5.87 $6.14 $5.37 $5.37 $5.08 25,903
2020-03-09 $6.00 $6.00 $5.69 $5.79 $5.48 40,058
2020-03-06 $6.36 $6.40 $6.21 $6.30 $5.96 25,042
2020-03-05 $6.75 $6.79 $6.37 $6.56 $6.21 22,501
2020-03-04 $6.76 $6.76 $6.13 $6.73 $6.37 25,142
2020-03-03 $6.57 $6.75 $6.57 $6.69 $6.33 14,406
2020-03-02 $6.70 $6.79 $6.50 $6.63 $6.27 28,392
2020-02-28 $6.85 $6.89 $6.15 $6.58 $6.23 59,671
2020-02-27 $6.85 $6.93 $6.83 $6.83 $6.46 43,084
2020-02-26 $6.94 $7.05 $6.85 $6.89 $6.52 8,670
2020-02-25 $7.13 $7.17 $6.85 $6.85 $6.48 25,795
2020-02-24 $7.03 $7.27 $7.03 $7.15 $6.77 22,246
2020-02-21 $7.24 $7.36 $7.14 $7.23 $6.84 21,003
2020-02-20 $7.10 $7.25 $7.10 $7.25 $6.86 10,843
2020-02-19 $7.16 $7.23 $7.08 $7.15 $6.77 14,007
2020-02-18 $7.13 $7.17 $7.05 $7.08 $6.70 13,235
2020-02-14 $7.22 $7.25 $7.06 $7.06 $6.68 12,921
2020-02-13 $7.24 $7.34 $7.14 $7.26 $6.87 8,314
2020-02-12 $7.34 $7.36 $7.26 $7.31 $6.92 7,661
2020-02-11 $7.26 $7.34 $7.21 $7.31 $6.92 13,708
2020-02-10 $7.20 $7.25 $7.12 $7.25 $6.86 20,401
2020-02-07 $7.22 $7.22 $7.05 $7.08 $6.70 14,432
2020-02-06 $7.20 $7.25 $7.11 $7.17 $6.78 47,344
2020-02-05 $7.22 $7.23 $7.17 $7.22 $6.83 29,779
2020-02-04 $7.11 $7.23 $7.03 $7.08 $6.70 24,059
2020-02-03 $7.04 $7.25 $6.95 $6.99 $6.61 32,673
2020-01-31 $7.20 $7.20 $6.85 $6.85 $6.48 35,362
2020-01-30 $7.10 $7.23 $7.10 $7.18 $6.79 7,897
2020-01-29 $7.24 $7.25 $7.15 $7.19 $6.80 17,585
2020-01-28 $7.27 $7.27 $7.16 $7.24 $6.85 7,127
2020-01-27 $7.01 $7.41 $7.01 $7.14 $6.76 19,458
2020-01-24 $7.36 $7.56 $7.18 $7.22 $6.83 11,942
2020-01-23 $7.13 $7.37 $7.12 $7.36 $6.96 14,988
2020-01-22 $7.51 $7.52 $7.09 $7.19 $6.80 31,164
2020-01-21 $7.68 $7.74 $7.52 $7.53 $7.12 20,937
2020-01-17 $7.93 $7.93 $7.68 $7.74 $7.32 24,890
2020-01-16 $7.81 $7.92 $7.74 $7.88 $7.46 7,955
2020-01-15 $7.66 $7.81 $7.65 $7.72 $7.30 14,759
2020-01-14 $7.89 $7.95 $7.66 $7.72 $7.30 30,280
2020-01-13 $7.84 $7.97 $7.81 $7.86 $7.44 21,788
2020-01-10 $7.94 $8.03 $7.82 $7.86 $7.44 29,957
2020-01-09 $7.90 $8.00 $7.84 $7.99 $7.56 15,959
2020-01-08 $7.94 $7.97 $7.87 $7.87 $7.45 20,911
2020-01-07 $7.93 $8.02 $7.93 $7.96 $7.53 8,373
2020-01-06 $7.95 $8.09 $7.90 $7.99 $7.56 28,257
2020-01-03 $8.07 $8.14 $8.00 $8.03 $7.60 17,223
2020-01-02 $8.01 $8.13 $8.01 $8.12 $7.68 9,326
2019-12-31 $8.12 $8.15 $8.08 $8.14 $7.70 14,412
2019-12-30 $8.26 $8.26 $7.96 $8.09 $7.65 46,876
2019-12-27 $8.10 $8.10 $8.00 $8.04 $7.61 19,227
2019-12-26 $8.13 $8.17 $8.07 $8.14 $7.70 49,297
2019-12-24 $8.09 $8.14 $8.07 $8.09 $7.65 5,686
2019-12-23 $8.07 $8.21 $8.01 $8.08 $7.64 34,276
2019-12-20 $8.27 $8.27 $7.87 $7.98 $7.55 89,440
2019-12-19 $8.17 $8.22 $8.11 $8.17 $7.73 28,895
2019-12-18 $8.27 $8.29 $8.12 $8.22 $7.78 32,718
2019-12-17 $8.05 $8.26 $8.01 $8.22 $7.78 167,577
2019-12-16 $8.10 $8.17 $7.95 $8.02 $7.59 74,108
2019-12-13 $8.13 $8.18 $7.99 $8.10 $7.66 25,978
2019-12-12 $8.26 $8.30 $8.10 $8.16 $7.72 36,894
2019-12-11 $8.20 $8.28 $8.10 $8.27 $7.82 35,910
2019-12-10 $7.86 $8.21 $7.78 $8.20 $7.76 99,073
2019-12-09 $7.76 $7.86 $7.72 $7.85 $7.43 38,662
2019-12-06 $7.74 $7.84 $7.62 $7.81 $7.39 28,393
2019-12-05 $7.60 $7.74 $7.60 $7.67 $7.26 31,186
2019-12-04 $7.55 $7.67 $7.53 $7.59 $7.18 20,796
2019-12-03 $7.63 $7.68 $7.46 $7.46 $7.06 13,171
2019-12-02 $7.75 $7.77 $7.44 $7.57 $7.16 52,461
2019-11-29 $7.82 $7.90 $7.73 $7.79 $7.37 4,444
2019-11-27 $7.98 $8.00 $7.86 $7.89 $7.47 33,099
2019-11-26 $7.53 $8.12 $7.36 $8.06 $7.63 129,406
2019-11-25 $7.53 $7.60 $7.38 $7.58 $7.17 14,934
2019-11-22 $7.77 $7.77 $7.43 $7.48 $7.08 19,763
2019-11-21 $7.84 $7.89 $7.65 $7.71 $7.29 20,812
2019-11-20 $7.87 $7.92 $7.05 $7.88 $7.46 52,459
2019-11-19 $7.72 $7.92 $7.67 $7.89 $7.47 42,217
2019-11-18 $7.57 $7.76 $7.46 $7.73 $7.31 44,635
2019-11-15 $8.00 $8.00 $7.62 $7.62 $7.21 28,077
2019-11-14 $7.94 $8.05 $7.94 $8.00 $7.53 112,808
2019-11-13 $7.91 $7.95 $7.82 $7.90 $7.44 78,115
2019-11-12 $7.85 $7.98 $7.79 $7.93 $7.46 91,658
2019-11-11 $7.70 $7.85 $7.67 $7.84 $7.38 88,158
2019-11-08 $7.42 $7.71 $7.38 $7.68 $7.23 274,436
2019-11-07 $7.29 $7.46 $7.21 $7.41 $6.97 68,508
2019-11-06 $7.24 $7.39 $7.24 $7.29 $6.86 18,319
2019-11-05 $7.30 $7.34 $7.24 $7.32 $6.89 18,802
2019-11-04 $7.42 $7.42 $7.26 $7.26 $6.83 11,875
2019-11-01 $7.35 $7.41 $7.33 $7.41 $6.97 20,293
2019-10-31 $7.19 $7.35 $7.19 $7.35 $6.92 22,551
2019-10-30 $7.25 $7.31 $7.16 $7.30 $6.87 17,841
2019-10-29 $7.25 $7.33 $7.17 $7.28 $6.85 16,063
2019-10-28 $7.24 $7.35 $7.16 $7.32 $6.89 21,634
2019-10-25 $7.38 $7.46 $7.31 $7.31 $6.88 9,282
2019-10-24 $7.27 $7.50 $7.27 $7.44 $7.00 173,099
2019-10-23 $7.43 $7.44 $7.31 $7.38 $6.95 10,298
2019-10-22 $7.40 $7.45 $7.32 $7.39 $6.96 7,142
2019-10-21 $7.32 $7.44 $7.31 $7.44 $7.00 34,445
2019-10-18 $7.27 $7.37 $7.17 $7.30 $6.87 13,823
2019-10-17 $7.15 $7.37 $7.15 $7.32 $6.89 23,180
2019-10-16 $7.30 $7.30 $7.20 $7.27 $6.84 15,025
2019-10-15 $7.20 $7.36 $7.16 $7.36 $6.93 14,137
2019-10-14 $7.22 $7.23 $7.07 $7.20 $6.78 8,756
2019-10-11 $7.44 $7.44 $7.21 $7.21 $6.79 25,084
2019-10-10 $7.44 $7.48 $7.19 $7.34 $6.91 25,052
2019-10-09 $7.21 $7.44 $7.05 $7.38 $6.95 26,009
2019-10-08 $7.20 $7.27 $7.09 $7.12 $6.70 7,216
2019-10-07 $7.21 $7.35 $7.15 $7.28 $6.85 22,993
2019-10-04 $7.11 $7.26 $7.01 $7.20 $6.78 16,562
2019-10-03 $7.17 $7.22 $7.13 $7.18 $6.76 9,395
2019-10-02 $7.18 $7.23 $7.14 $7.22 $6.80 19,931
2019-10-01 $7.35 $7.35 $7.17 $7.17 $6.75 20,735
2019-09-30 $7.21 $7.36 $7.17 $7.28 $6.85 48,174
2019-09-27 $7.29 $7.30 $7.18 $7.21 $6.79 38,923
2019-09-26 $7.45 $7.46 $7.22 $7.23 $6.81 45,855
2019-09-25 $7.39 $7.48 $7.32 $7.40 $6.97 15,582
2019-09-24 $7.49 $7.56 $7.27 $7.31 $6.88 43,713
2019-09-23 $7.30 $7.50 $7.30 $7.48 $7.04 56,075
2019-09-20 $7.22 $7.28 $7.05 $7.21 $6.79 100,335
2019-09-19 $7.32 $7.37 $6.92 $6.96 $6.55 36,554
2019-09-18 $7.41 $7.44 $7.33 $7.33 $6.90 25,962
2019-09-17 $7.47 $7.49 $7.37 $7.41 $6.97 32,548
2019-09-16 $7.19 $7.50 $7.19 $7.42 $6.98 39,256
2019-09-13 $7.11 $7.52 $7.11 $7.15 $6.73 43,618
2019-09-12 $7.53 $7.56 $7.02 $7.03 $6.62 57,663
2019-09-11 $7.70 $7.80 $7.35 $7.53 $7.09 66,884
2019-09-10 $7.24 $7.65 $7.03 $7.61 $7.16 84,284
2019-09-09 $6.99 $7.25 $6.98 $7.24 $6.81 87,580
2019-09-06 $6.99 $6.99 $6.94 $6.95 $6.54 8,261
2019-09-05 $6.89 $7.00 $6.85 $6.99 $6.58 23,972
2019-09-04 $6.91 $6.91 $6.80 $6.85 $6.45 15,503
2019-09-03 $6.95 $6.98 $6.82 $6.84 $6.44 27,517
2019-08-30 $6.90 $6.99 $6.86 $6.94 $6.53 21,912
2019-08-29 $6.95 $6.95 $6.83 $6.83 $6.43 25,582
2019-08-28 $6.86 $6.91 $6.81 $6.88 $6.48 22,810
2019-08-27 $6.88 $6.92 $6.75 $6.86 $6.46 23,383
2019-08-26 $6.68 $6.89 $6.63 $6.80 $6.40 19,602
2019-08-23 $6.61 $6.72 $6.55 $6.59 $6.20 45,866
2019-08-22 $6.83 $6.87 $6.60 $6.60 $6.21 49,643
2019-08-21 $6.95 $6.98 $6.77 $6.77 $6.37 31,593
2019-08-20 $6.74 $7.00 $6.69 $6.82 $6.42 40,708
2019-08-19 $6.73 $6.73 $6.62 $6.68 $6.29 9,380
2019-08-16 $6.59 $6.78 $6.54 $6.63 $6.24 16,713
2019-08-15 $6.57 $6.63 $6.55 $6.56 $6.14 12,873
2019-08-14 $6.58 $6.58 $6.52 $6.53 $6.11 15,078
2019-08-13 $6.50 $6.63 $6.50 $6.63 $6.20 3,336
2019-08-12 $6.47 $6.62 $6.47 $6.50 $6.08 14,548
2019-08-09 $6.53 $6.53 $6.51 $6.51 $6.09 10,927
2019-08-08 $6.65 $6.74 $6.56 $6.56 $6.14 23,543
2019-08-07 $6.53 $6.86 $6.48 $6.70 $6.27 14,027
2019-08-06 $6.45 $6.71 $6.41 $6.50 $6.08 12,053
2019-08-05 $6.66 $6.66 $6.50 $6.50 $6.08 13,259
2019-08-02 $6.71 $6.77 $6.66 $6.68 $6.25 7,802
2019-08-01 $6.82 $6.88 $6.75 $6.75 $6.32 21,422
2019-07-31 $6.89 $6.97 $6.83 $6.83 $6.39 55,719
2019-07-30 $6.70 $6.99 $6.70 $6.91 $6.46 24,422
2019-07-29 $6.66 $6.70 $6.63 $6.69 $6.26 10,095
2019-07-26 $6.59 $6.79 $6.53 $6.57 $6.15 10,856
2019-07-25 $6.56 $6.65 $6.51 $6.55 $6.13 9,620
2019-07-24 $6.27 $6.65 $6.27 $6.51 $6.09 54,356
2019-07-23 $6.28 $6.34 $6.28 $6.30 $5.89 22,269
2019-07-22 $6.36 $6.38 $6.30 $6.31 $5.90 9,037
2019-07-19 $6.31 $6.40 $6.26 $6.29 $5.88 10,588
2019-07-18 $6.41 $6.50 $6.34 $6.39 $5.98 7,534
2019-07-17 $6.51 $6.51 $6.26 $6.32 $5.91 17,335
2019-07-16 $6.27 $6.39 $6.27 $6.34 $5.93 6,857
2019-07-15 $6.26 $6.38 $6.26 $6.34 $5.93 11,120
2019-07-12 $6.34 $6.46 $6.34 $6.38 $5.97 21,237
2019-07-11 $6.38 $6.38 $6.29 $6.36 $5.95 12,471
2019-07-10 $6.32 $6.41 $6.22 $6.33 $5.92 23,292
2019-07-09 $6.21 $6.37 $6.20 $6.31 $5.90 12,659
2019-07-08 $6.34 $6.39 $6.29 $6.31 $5.90 9,838
2019-07-05 $6.29 $6.32 $6.22 $6.30 $5.89 12,006
2019-07-03 $6.05 $6.31 $6.05 $6.30 $5.89 6,894
2019-07-02 $6.28 $6.32 $6.00 $6.00 $5.61 12,029
2019-07-01 $6.29 $6.36 $6.28 $6.28 $5.88 10,875
2019-06-28 $6.32 $6.38 $6.00 $6.30 $5.89 163,244
2019-06-27 $6.14 $6.36 $6.09 $6.36 $5.95 31,939
2019-06-26 $6.21 $6.33 $6.12 $6.17 $5.77 15,347
2019-06-25 $6.26 $6.35 $6.22 $6.33 $5.92 14,908
2019-06-24 $6.33 $6.54 $6.20 $6.29 $5.88 27,036
2019-06-21 $6.26 $6.36 $6.22 $6.35 $5.94 55,774
2019-06-20 $6.39 $6.42 $6.22 $6.34 $5.93 19,823
2019-06-19 $6.53 $6.55 $6.41 $6.47 $6.05 24,269
2019-06-18 $6.47 $6.54 $6.47 $6.52 $6.10 30,288
2019-06-17 $6.35 $6.53 $6.31 $6.48 $6.06 30,357
2019-06-14 $6.38 $6.41 $6.31 $6.37 $5.96 28,884
2019-06-13 $6.31 $6.38 $6.25 $6.38 $5.97 12,836
2019-06-12 $6.25 $6.27 $6.24 $6.27 $5.87 8,352
2019-06-11 $6.27 $6.33 $6.21 $6.25 $5.85 18,887
2019-06-10 $6.23 $6.34 $6.23 $6.28 $5.88 22,050
2019-06-07 $6.18 $6.28 $6.18 $6.25 $5.85 16,276
2019-06-06 $6.19 $6.21 $6.16 $6.17 $5.77 14,310
2019-06-05 $6.23 $6.25 $6.17 $6.19 $5.79 20,894
2019-06-04 $6.14 $6.25 $6.12 $6.25 $5.85 22,305
2019-06-03 $6.05 $6.13 $6.05 $6.08 $5.69 28,738
2019-05-31 $6.12 $6.15 $6.05 $6.05 $5.66 22,864
2019-05-30 $6.15 $6.20 $6.14 $6.19 $5.79 28,200
2019-05-29 $6.15 $6.20 $6.15 $6.15 $5.75 25,109
2019-05-28 $6.20 $6.20 $6.16 $6.16 $5.76 10,510
2019-05-24 $6.22 $6.22 $6.13 $6.18 $5.78 13,031
2019-05-23 $6.17 $6.17 $6.13 $6.13 $5.74 20,666
2019-05-22 $6.23 $6.23 $6.16 $6.22 $5.82 19,941
2019-05-21 $6.18 $6.28 $6.16 $6.23 $5.83 12,043
2019-05-20 $6.14 $6.18 $6.14 $6.17 $5.77 6,116
2019-05-17 $6.11 $6.16 $6.11 $6.14 $5.74 12,903
2019-05-16 $6.19 $6.29 $6.19 $6.23 $5.79 11,502
2019-05-15 $5.92 $6.13 $5.92 $6.13 $5.70 13,678
2019-05-14 $5.91 $6.01 $5.91 $5.99 $5.57 23,877
2019-05-13 $5.88 $5.95 $5.88 $5.92 $5.50 21,235
2019-05-10 $5.89 $5.94 $5.88 $5.91 $5.49 22,973
2019-05-09 $5.83 $5.89 $5.83 $5.89 $5.47 10,351
2019-05-08 $5.93 $5.99 $5.80 $5.83 $5.42 30,461
2019-05-07 $5.90 $6.00 $5.72 $5.78 $5.37 27,114
2019-05-06 $5.50 $5.78 $5.50 $5.66 $5.26 14,156
2019-05-03 $5.51 $5.52 $5.45 $5.50 $5.11 10,210
2019-05-02 $5.55 $5.55 $5.49 $5.54 $5.15 10,676
2019-05-01 $5.70 $5.70 $5.51 $5.55 $5.16 20,440
2019-04-30 $5.94 $5.94 $5.60 $5.70 $5.30 30,892
2019-04-29 $5.81 $5.95 $5.81 $5.94 $5.52 10,144
2019-04-26 $5.88 $5.92 $5.81 $5.82 $5.41 15,071
2019-04-25 $6.07 $6.20 $5.87 $5.88 $5.47 15,202
2019-04-24 $6.10 $6.13 $6.08 $6.09 $5.66 6,700
2019-04-23 $5.99 $6.12 $5.99 $6.07 $5.64 27,809
2019-04-22 $6.25 $6.27 $6.02 $6.02 $5.60 16,820
2019-04-18 $6.34 $6.40 $6.25 $6.25 $5.81 15,377
2019-04-17 $6.34 $6.39 $6.33 $6.37 $5.92 16,673
2019-04-16 $6.35 $6.38 $6.34 $6.35 $5.90 24,046
2019-04-15 $6.30 $6.35 $6.29 $6.34 $5.89 23,353
2019-04-12 $6.34 $6.35 $6.30 $6.32 $5.87 18,597
2019-04-11 $6.25 $6.36 $6.25 $6.35 $5.90 63,172
2019-04-10 $6.28 $6.33 $6.24 $6.24 $5.80 22,139
2019-04-09 $6.32 $6.35 $6.27 $6.27 $5.83 51,613
2019-04-08 $6.34 $6.37 $6.32 $6.33 $5.88 10,532
2019-04-05 $6.34 $6.36 $6.33 $6.35 $5.90 14,207
2019-04-04 $6.34 $6.40 $6.34 $6.36 $5.91 27,213
2019-04-03 $6.35 $6.37 $6.32 $6.34 $5.89 78,295
2019-04-02 $6.32 $6.35 $6.31 $6.35 $5.90 11,020
2019-04-01 $6.35 $6.39 $6.33 $6.34 $5.89 89,451
2019-03-29 $6.30 $6.40 $6.30 $6.33 $5.88 55,818
2019-03-28 $6.30 $6.31 $6.28 $6.31 $5.87 21,042
2019-03-27 $6.30 $6.32 $6.27 $6.29 $5.85 122,867
2019-03-26 $6.30 $6.31 $6.29 $6.29 $5.85 24,725
2019-03-25 $6.21 $6.30 $6.21 $6.29 $5.85 6,979
2019-03-22 $6.27 $6.28 $6.20 $6.21 $5.77 73,520
2019-03-21 $6.29 $6.40 $6.28 $6.28 $5.80 94,270
2019-03-20 $6.27 $6.37 $6.27 $6.29 $5.81 75,020
2019-03-19 $6.25 $6.35 $6.25 $6.27 $5.80 45,435
2019-03-18 $6.26 $6.30 $6.18 $6.25 $5.78 25,390
2019-03-15 $6.25 $6.30 $6.00 $6.25 $5.78 113,381
2019-03-14 $5.89 $6.23 $5.89 $6.21 $5.74 16,961
2019-03-13 $5.82 $5.89 $5.80 $5.89 $5.44 43,457
2019-03-12 $5.79 $5.85 $5.79 $5.81 $5.37 5,920
2019-03-11 $5.77 $5.80 $5.76 $5.80 $5.36 8,462
2019-03-08 $5.86 $5.86 $5.75 $5.77 $5.33 11,801
2019-03-07 $5.77 $5.90 $5.75 $5.89 $5.44 14,719
2019-03-06 $6.01 $6.05 $5.83 $5.83 $5.39 10,342
2019-03-05 $5.84 $6.12 $5.84 $6.04 $5.58 6,586
2019-03-04 $6.07 $6.13 $5.92 $5.96 $5.51 20,234
2019-03-01 $6.16 $6.16 $5.98 $6.10 $5.64 13,706
2019-02-28 $6.10 $6.21 $6.09 $6.13 $5.67 13,651
2019-02-27 $6.26 $6.29 $6.21 $6.23 $5.76 3,649
2019-02-26 $6.30 $6.30 $6.26 $6.26 $5.79 5,788
2019-02-25 $6.30 $6.41 $6.21 $6.25 $5.78 22,212
2019-02-22 $6.33 $6.33 $6.27 $6.30 $5.82 25,711
2019-02-21 $6.26 $6.30 $6.26 $6.30 $5.82 10,733
2019-02-20 $6.28 $6.40 $6.23 $6.23 $5.76 73,303
2019-02-19 $6.37 $6.40 $6.23 $6.29 $5.81 105,031
2019-02-15 $6.27 $6.40 $6.26 $6.32 $5.84 25,573
2019-02-14 $6.26 $6.30 $6.23 $6.23 $5.76 26,359
2019-02-13 $6.25 $6.29 $6.19 $6.25 $5.78 10,696
2019-02-12 $6.21 $6.28 $6.11 $6.20 $5.73 22,328
2019-02-11 $6.14 $6.20 $6.10 $6.11 $5.65 12,570
2019-02-08 $6.20 $6.20 $6.08 $6.08 $5.62 41,094
2019-02-07 $6.10 $6.20 $6.10 $6.15 $5.68 16,043
2019-02-06 $6.06 $6.16 $6.05 $6.10 $5.64 19,439
2019-02-05 $6.19 $6.19 $6.05 $6.05 $5.59 30,647
2019-02-04 $6.10 $6.14 $6.00 $6.14 $5.68 46,017
2019-02-01 $6.00 $6.07 $5.96 $5.97 $5.52 14,721
2019-01-31 $5.89 $6.06 $5.89 $5.95 $5.50 45,139
2019-01-30 $5.78 $5.93 $5.76 $5.92 $5.47 71,747
2019-01-29 $5.77 $5.85 $5.75 $5.76 $5.32 26,934
2019-01-28 $5.83 $5.83 $5.71 $5.76 $5.32 11,027
2019-01-25 $5.87 $5.91 $5.81 $5.89 $5.44 21,420
2019-01-24 $5.94 $5.94 $5.77 $5.85 $5.41 14,566
2019-01-23 $5.69 $5.98 $5.58 $5.97 $5.52 81,104
2019-01-22 $5.46 $5.94 $5.46 $5.63 $5.20 26,610
2019-01-18 $5.58 $5.65 $5.50 $5.52 $5.10 22,882
2019-01-17 $5.50 $5.66 $5.50 $5.59 $5.17 31,155
2019-01-16 $5.55 $5.60 $5.48 $5.52 $5.10 11,292
2019-01-15 $5.59 $5.74 $5.52 $5.60 $5.18 12,904
2019-01-14 $5.59 $5.69 $5.54 $5.62 $5.19 20,642
2019-01-11 $5.73 $5.77 $5.35 $5.66 $5.23 10,929
2019-01-10 $5.79 $5.84 $5.73 $5.77 $5.33 9,756
2019-01-09 $5.83 $5.95 $5.78 $5.85 $5.41 10,044
2019-01-08 $5.86 $5.86 $5.57 $5.80 $5.36 9,903
2019-01-07 $5.68 $5.86 $5.68 $5.85 $5.41 25,910
2019-01-04 $5.59 $5.84 $5.56 $5.68 $5.25 34,002
2019-01-03 $5.60 $5.61 $5.50 $5.52 $5.10 14,107
2019-01-02 $5.59 $5.63 $5.56 $5.63 $5.20 6,136
2018-12-31 $5.57 $5.81 $5.57 $5.59 $5.17 41,812
2018-12-28 $5.31 $5.65 $5.30 $5.51 $5.09 23,998
2018-12-27 $5.34 $5.50 $5.28 $5.37 $4.96 37,924
2018-12-26 $5.26 $5.53 $5.20 $5.43 $5.02 42,001
2018-12-24 $5.01 $5.35 $5.01 $5.30 $4.90 31,219
2018-12-21 $5.39 $5.57 $5.02 $5.02 $4.64 125,763
2018-12-20 $5.43 $5.46 $5.28 $5.34 $4.94 29,633
2018-12-19 $5.43 $5.50 $5.34 $5.41 $5.00 28,184
2018-12-18 $5.25 $5.56 $5.25 $5.40 $4.99 36,505
2018-12-17 $5.32 $5.40 $5.14 $5.16 $4.77 33,956
2018-12-14 $5.41 $5.45 $5.28 $5.28 $4.88 12,240
2018-12-13 $5.44 $5.52 $5.40 $5.41 $5.00 14,059
2018-12-12 $5.48 $5.49 $5.39 $5.48 $5.07 20,622
2018-12-11 $5.35 $5.45 $5.35 $5.40 $4.99 8,070
2018-12-10 $5.20 $5.39 $5.13 $5.29 $4.89 15,295
2018-12-07 $5.27 $5.37 $5.18 $5.19 $4.80 28,080
2018-12-06 $5.45 $5.51 $5.26 $5.30 $4.90 27,000
2018-12-04 $5.57 $5.75 $5.43 $5.48 $5.07 37,339
2018-12-03 $5.46 $5.81 $5.46 $5.62 $5.19 21,641
2018-11-30 $5.61 $5.76 $5.48 $5.48 $5.07 27,206
2018-11-29 $5.64 $5.76 $5.62 $5.67 $5.24 19,055
2018-11-28 $5.57 $5.77 $5.43 $5.69 $5.26 23,585
2018-11-27 $5.56 $5.79 $5.56 $5.72 $5.29 42,879
2018-11-26 $5.86 $5.86 $5.62 $5.62 $5.19 18,646
2018-11-23 $5.60 $6.13 $5.60 $5.85 $5.41 10,805
2018-11-21 $5.56 $5.65 $5.56 $5.65 $5.22 10,987
2018-11-20 $5.52 $5.65 $5.51 $5.51 $5.09 10,019
2018-11-19 $5.58 $5.64 $5.51 $5.53 $5.11 21,945
2018-11-16 $5.80 $5.90 $5.68 $5.69 $5.26 25,436
2018-11-15 $5.70 $5.99 $5.70 $5.79 $5.32 13,158
2018-11-14 $5.81 $5.81 $5.73 $5.75 $5.28 16,691
2018-11-13 $5.66 $5.78 $5.66 $5.78 $5.31 8,428
2018-11-12 $5.75 $5.77 $5.66 $5.66 $5.20 24,099
2018-11-09 $5.76 $5.82 $5.65 $5.75 $5.28 24,569
2018-11-08 $5.78 $5.92 $5.78 $5.88 $5.40 4,266
2018-11-07 $5.93 $5.97 $5.83 $5.97 $5.48 14,158
2018-11-06 $5.78 $5.94 $5.78 $5.89 $5.41 10,163
2018-11-05 $5.96 $6.09 $5.85 $5.89 $5.41 15,541
2018-11-02 $6.19 $6.19 $5.90 $5.95 $5.47 20,166
2018-11-01 $5.90 $6.20 $5.90 $6.14 $5.64 18,388
2018-10-31 $6.08 $6.10 $5.89 $5.89 $5.41 46,554
2018-10-30 $5.95 $6.05 $5.86 $6.00 $5.51 21,017
2018-10-29 $5.96 $5.98 $5.78 $5.93 $5.45 20,357
2018-10-26 $5.87 $5.97 $5.71 $5.93 $5.45 23,902
2018-10-25 $5.58 $5.92 $5.58 $5.87 $5.39 33,034
2018-10-24 $5.77 $5.81 $5.56 $5.58 $5.13 19,782
2018-10-23 $5.77 $5.86 $5.72 $5.78 $5.31 19,494
2018-10-22 $5.81 $5.87 $5.81 $5.81 $5.34 20,031
2018-10-19 $5.81 $5.87 $5.81 $5.83 $5.36 20,373
2018-10-18 $5.95 $5.95 $5.82 $5.86 $5.38 18,903
2018-10-17 $5.95 $5.99 $5.91 $5.91 $5.43 19,643
2018-10-16 $5.89 $6.02 $5.89 $5.99 $5.50 16,476
2018-10-15 $5.86 $6.03 $5.81 $5.90 $5.42 31,272
2018-10-12 $5.87 $5.97 $5.82 $5.91 $5.43 68,761
2018-10-11 $6.15 $6.18 $5.86 $5.86 $5.38 34,430
2018-10-10 $6.24 $6.30 $6.16 $6.17 $5.67 18,407
2018-10-09 $6.26 $6.41 $6.22 $6.25 $5.74 25,276
2018-10-08 $6.23 $6.31 $6.18 $6.29 $5.78 15,473
2018-10-05 $6.29 $6.29 $6.20 $6.22 $5.71 17,320
2018-10-04 $6.44 $6.52 $6.26 $6.26 $5.75 91,444
2018-10-03 $6.57 $6.57 $6.29 $6.47 $5.94 46,458
2018-10-02 $6.52 $6.53 $6.42 $6.51 $5.98 71,737
2018-10-01 $6.53 $6.55 $6.38 $6.48 $5.95 25,761
2018-09-28 $6.60 $6.60 $6.50 $6.55 $6.02 22,117
2018-09-27 $6.60 $6.65 $6.55 $6.60 $6.06 77,156
2018-09-26 $6.50 $6.60 $6.50 $6.55 $6.02 64,929
2018-09-25 $6.60 $6.60 $6.45 $6.45 $5.93 112,048
2018-09-24 $6.40 $6.68 $6.40 $6.60 $6.06 60,749
2018-09-21 $6.50 $6.70 $6.20 $6.35 $5.83 263,717
2018-09-20 $6.55 $6.75 $6.55 $6.60 $6.06 92,208
2018-09-19 $6.65 $6.65 $6.55 $6.55 $6.02 79,015
2018-09-18 $6.60 $6.70 $6.55 $6.60 $6.06 67,121
2018-09-17 $6.55 $6.65 $6.50 $6.55 $6.02 83,713
2018-09-14 $6.55 $6.75 $6.53 $6.55 $6.02 68,469
2018-09-13 $6.55 $6.70 $6.45 $6.55 $6.02 110,746
2018-09-12 $6.65 $6.70 $6.55 $6.55 $6.02 88,504
2018-09-11 $6.65 $6.70 $6.58 $6.60 $6.06 137,391
2018-09-10 $6.60 $6.75 $6.43 $6.65 $6.11 157,387
2018-09-07 $6.60 $6.65 $6.50 $6.60 $6.06 109,939
2018-09-06 $6.50 $6.60 $6.45 $6.60 $6.06 60,849
2018-09-05 $6.50 $6.60 $6.45 $6.55 $6.02 92,381
2018-09-04 $6.45 $6.55 $6.40 $6.50 $5.97 110,734
2018-08-31 $6.50 $6.60 $6.40 $6.50 $5.97 200,157
2018-08-30 $6.40 $6.55 $6.40 $6.45 $5.93 45,316
2018-08-29 $6.45 $6.60 $6.40 $6.50 $5.97 148,612
2018-08-28 $6.55 $6.57 $6.40 $6.45 $5.93 53,110
2018-08-27 $6.50 $6.65 $6.50 $6.50 $5.97 63,145
2018-08-24 $6.55 $6.65 $6.45 $6.55 $6.02 102,635
2018-08-23 $6.60 $6.60 $6.50 $6.60 $6.06 59,321
2018-08-22 $6.65 $6.65 $6.55 $6.60 $6.06 74,227
2018-08-21 $6.60 $6.60 $6.50 $6.60 $6.06 55,838
2018-08-20 $6.65 $6.65 $6.50 $6.55 $6.02 55,998
2018-08-17 $6.50 $6.60 $6.50 $6.58 $6.04 61,984
2018-08-16 $6.55 $6.68 $6.50 $6.55 $5.99 148,879
2018-08-15 $6.70 $6.70 $6.50 $6.55 $5.99 47,042
2018-08-14 $6.60 $6.70 $6.60 $6.65 $6.08 57,204
2018-08-13 $6.70 $6.80 $6.58 $6.60 $6.03 63,387
2018-08-10 $6.75 $6.85 $6.55 $6.65 $6.08 68,689
2018-08-09 $6.45 $6.88 $6.40 $6.70 $6.12 140,754
2018-08-08 $6.55 $6.60 $6.45 $6.45 $5.89 14,338
2018-08-07 $6.80 $6.80 $6.45 $6.60 $6.03 31,608
2018-08-06 $6.50 $6.75 $6.45 $6.50 $5.94 50,212
2018-08-03 $6.70 $6.87 $6.40 $6.45 $5.89 56,960
2018-08-02 $6.72 $6.85 $6.65 $6.75 $6.17 184,175
2018-08-01 $6.75 $6.80 $6.60 $6.70 $6.12 77,820
2018-07-31 $6.80 $6.90 $6.75 $6.80 $6.21 41,972
2018-07-30 $6.70 $6.90 $6.70 $6.75 $6.17 59,989
2018-07-27 $6.80 $6.85 $6.70 $6.75 $6.17 67,057
2018-07-26 $6.85 $6.90 $6.80 $6.85 $6.26 36,039
2018-07-25 $6.85 $6.90 $6.80 $6.80 $6.21 32,918
2018-07-24 $6.85 $6.90 $6.85 $6.85 $6.26 34,757
2018-07-23 $6.80 $6.90 $6.80 $6.90 $6.31 22,495
2018-07-20 $6.80 $6.90 $6.80 $6.85 $6.26 22,878
2018-07-19 $6.85 $6.90 $6.85 $6.85 $6.26 18,704
2018-07-18 $6.85 $6.90 $6.85 $6.85 $6.26 19,600
2018-07-17 $6.95 $6.95 $6.85 $6.85 $6.26 31,555
2018-07-16 $7.00 $7.00 $6.85 $6.95 $6.35 21,863
2018-07-13 $6.90 $7.00 $6.85 $7.00 $6.40 39,775
2018-07-12 $7.00 $7.00 $6.85 $6.90 $6.31 26,335
2018-07-11 $6.98 $7.00 $6.85 $6.90 $6.31 64,338
2018-07-10 $7.05 $7.10 $6.85 $6.85 $6.26 72,016
2018-07-09 $7.05 $7.05 $6.85 $6.95 $6.35 92,990
2018-07-06 $7.00 $7.10 $6.99 $7.05 $6.44 63,249
2018-07-05 $7.00 $7.05 $6.90 $6.95 $6.35 89,159
2018-07-03 $7.00 $7.05 $6.90 $6.95 $6.35 90,422
2018-07-02 $6.85 $7.00 $6.85 $7.00 $6.40 154,328
2018-06-29 $6.80 $6.90 $6.70 $6.80 $6.21 81,452
2018-06-28 $6.80 $6.90 $6.80 $6.85 $6.26 40,170
2018-06-27 $6.80 $6.90 $6.78 $6.80 $6.21 39,709
2018-06-26 $6.70 $6.90 $6.70 $6.80 $6.21 83,031
2018-06-25 $6.70 $6.85 $6.55 $6.70 $6.12 62,461
2018-06-22 $6.70 $6.90 $6.68 $6.80 $6.21 397,679
2018-06-21 $6.65 $6.85 $6.65 $6.65 $6.08 113,570
2018-06-20 $6.70 $6.75 $6.63 $6.70 $6.12 99,296
2018-06-19 $6.60 $6.75 $6.60 $6.65 $6.08 83,622
2018-06-18 $6.50 $6.75 $6.50 $6.60 $6.03 64,688
2018-06-15 $6.60 $6.65 $6.45 $6.55 $5.99 93,371
2018-06-14 $6.65 $6.75 $6.45 $6.45 $5.89 108,556
2018-06-13 $6.60 $6.65 $6.60 $6.60 $6.03 59,729
2018-06-12 $6.55 $6.75 $6.50 $6.60 $6.03 61,738
2018-06-11 $6.50 $6.70 $6.45 $6.55 $5.99 35,096
2018-06-08 $6.60 $6.70 $6.45 $6.50 $5.94 37,686
2018-06-07 $6.45 $6.65 $6.45 $6.55 $5.99 44,066
2018-06-06 $6.65 $6.75 $6.45 $6.45 $5.89 95,880
2018-06-05 $6.60 $6.75 $6.60 $6.70 $6.12 52,695
2018-06-04 $6.70 $6.75 $6.60 $6.60 $6.03 148,200
2018-06-01 $6.60 $6.70 $6.55 $6.70 $6.12 82,095
2018-05-31 $6.70 $6.70 $6.60 $6.60 $6.03 54,865
2018-05-30 $6.75 $6.75 $6.65 $6.65 $6.08 64,364
2018-05-29 $6.65 $6.75 $6.65 $6.75 $6.17 94,000
2018-05-25 $6.60 $6.75 $6.60 $6.75 $6.17 97,854
2018-05-24 $6.60 $6.75 $6.60 $6.65 $6.08 224,654
2018-05-23 $6.50 $6.73 $6.50 $6.65 $6.08 90,376
2018-05-22 $6.60 $6.70 $6.55 $6.55 $5.99 63,222
2018-05-21 $6.65 $6.75 $6.55 $6.65 $6.08 45,385
2018-05-18 $6.70 $6.75 $6.60 $6.63 $6.06 85,585
2018-05-17 $6.65 $6.75 $6.55 $6.65 $6.04 70,506
2018-05-16 $6.40 $6.80 $6.40 $6.60 $6.00 92,932
2018-05-15 $6.40 $6.45 $6.30 $6.38 $5.80 30,974
2018-05-14 $6.40 $6.48 $6.35 $6.35 $5.77 21,326
2018-05-11 $6.40 $6.50 $6.35 $6.40 $5.82 23,694
2018-05-10 $6.30 $6.40 $6.30 $6.40 $5.82 4,956
2018-05-09 $6.45 $6.45 $6.35 $6.35 $5.77 28,097
2018-05-08 $6.30 $6.49 $6.30 $6.40 $5.82 47,834
2018-05-07 $6.40 $6.55 $6.40 $6.40 $5.82 124,098
2018-05-04 $6.35 $6.43 $6.35 $6.40 $5.82 30,075
2018-05-03 $6.30 $6.40 $6.30 $6.40 $5.82 19,250
2018-05-02 $6.33 $6.40 $6.25 $6.25 $5.68 31,014
2018-05-01 $6.35 $6.40 $6.35 $6.40 $5.82 3,754
2018-04-30 $6.10 $6.40 $6.10 $6.35 $5.77 49,288
2018-04-27 $5.80 $6.15 $5.80 $6.10 $5.54 81,320
2018-04-26 $5.85 $5.96 $5.85 $5.90 $5.36 31,943
2018-04-25 $5.90 $6.00 $5.85 $5.90 $5.36 52,001
2018-04-24 $6.05 $6.10 $5.85 $5.85 $5.32 54,620
2018-04-23 $6.25 $6.25 $5.95 $6.05 $5.50 47,897
2018-04-20 $6.35 $6.50 $6.34 $6.40 $5.82 36,193
2018-04-19 $6.45 $6.45 $6.40 $6.40 $5.82 39,701
2018-04-18 $6.40 $6.45 $6.35 $6.40 $5.82 19,947
2018-04-17 $6.40 $6.45 $6.40 $6.40 $5.82 24,707
2018-04-16 $6.40 $6.40 $6.30 $6.35 $5.77 19,700
2018-04-13 $6.40 $6.50 $6.38 $6.45 $5.86 29,581
2018-04-12 $6.37 $6.55 $6.35 $6.40 $5.82 59,562
2018-04-11 $6.25 $6.50 $6.25 $6.40 $5.82 28,177
2018-04-10 $6.20 $6.40 $6.20 $6.30 $5.73 16,663
2018-04-09 $6.25 $6.45 $6.10 $6.15 $5.59 20,820
2018-04-06 $6.10 $6.40 $6.10 $6.25 $5.68 16,393
2018-04-05 $6.45 $6.45 $6.10 $6.10 $5.54 23,055
2018-04-04 $6.30 $6.45 $6.30 $6.35 $5.77 7,901
2018-04-03 $6.30 $6.45 $6.30 $6.30 $5.73 20,380
2018-04-02 $6.40 $6.40 $6.15 $6.20 $5.64 18,698
2018-03-29 $6.35 $6.40 $6.25 $6.35 $5.77 15,033
2018-03-28 $6.30 $6.85 $6.20 $6.25 $5.68 24,386
2018-03-27 $6.40 $6.53 $6.25 $6.25 $5.68 35,410
2018-03-26 $6.20 $6.45 $6.15 $6.30 $5.73 18,534
2018-03-23 $6.35 $6.35 $5.98 $6.15 $5.59 57,402
2018-03-22 $6.45 $6.45 $6.40 $6.45 $5.83 4,227
2018-03-21 $6.45 $6.50 $6.40 $6.50 $5.88 14,373
2018-03-20 $6.35 $6.70 $6.35 $6.40 $5.79 36,667
2018-03-19 $6.95 $6.95 $6.40 $6.40 $5.79 29,819
2018-03-16 $6.20 $6.72 $6.05 $6.40 $5.79 103,947
2018-03-15 $6.20 $6.30 $6.05 $6.05 $5.47 23,901
2018-03-14 $6.10 $6.45 $6.00 $6.10 $5.52 48,289
2018-03-13 $6.20 $6.25 $6.00 $6.05 $5.47 15,497
2018-03-12 $6.20 $6.25 $6.05 $6.20 $5.61 5,037
2018-03-09 $6.00 $6.15 $6.00 $6.15 $5.56 6,407
2018-03-08 $6.05 $6.10 $5.90 $5.95 $5.38 26,014
2018-03-07 $6.00 $6.30 $6.00 $6.00 $5.43 39,260
2018-03-06 $6.05 $6.20 $5.95 $6.00 $5.43 30,754
2018-03-05 $5.95 $6.40 $5.90 $6.00 $5.43 23,406
2018-03-02 $6.00 $6.05 $5.90 $5.95 $5.38 14,862
2018-03-01 $5.70 $5.90 $5.70 $5.80 $5.25 10,963
2018-02-28 $6.00 $6.00 $5.70 $5.75 $5.20 33,321
2018-02-27 $5.99 $6.00 $5.90 $6.00 $5.43 6,307
2018-02-26 $5.85 $5.90 $5.75 $5.85 $5.29 5,436
2018-02-23 $5.65 $5.85 $5.65 $5.85 $5.29 5,296
2018-02-22 $5.88 $5.99 $5.85 $5.90 $5.34 14,454
2018-02-21 $5.95 $6.05 $5.70 $5.80 $5.25 17,782
2018-02-20 $5.80 $5.90 $5.80 $5.90 $5.34 23,616
2018-02-16 $5.90 $6.20 $5.75 $5.85 $5.29 8,736
2018-02-15 $6.00 $6.10 $5.90 $5.95 $5.38 14,307
2018-02-14 $5.75 $5.93 $5.75 $5.80 $5.25 32,149
2018-02-13 $5.85 $6.10 $5.70 $5.85 $5.29 18,572
2018-02-12 $5.65 $5.85 $5.65 $5.85 $5.29 12,321
2018-02-09 $5.80 $5.85 $5.50 $5.70 $5.16 11,644
2018-02-08 $5.75 $5.98 $5.65 $5.70 $5.16 19,944
2018-02-07 $5.96 $5.96 $5.70 $5.75 $5.20 11,446
2018-02-06 $5.35 $5.70 $5.35 $5.65 $5.11 27,054
2018-02-05 $5.90 $5.90 $5.45 $5.45 $4.93 19,519
2018-02-02 $6.05 $6.05 $5.95 $5.95 $5.38 16,709
2018-02-01 $6.10 $6.10 $6.00 $6.10 $5.52 17,429
2018-01-31 $6.25 $6.25 $6.15 $6.15 $5.56 9,720
2018-01-30 $6.15 $6.25 $6.10 $6.25 $5.65 8,153
2018-01-29 $6.25 $6.25 $6.10 $6.15 $5.56 12,445
2018-01-26 $6.35 $6.35 $6.15 $6.25 $5.65 50,478
2018-01-25 $6.25 $6.35 $6.10 $6.15 $5.56 17,838
2018-01-24 $6.15 $6.30 $6.15 $6.15 $5.56 9,162
2018-01-23 $6.20 $6.25 $6.15 $6.25 $5.65 6,187
2018-01-22 $6.20 $6.20 $6.10 $6.20 $5.61 9,791
2018-01-19 $6.15 $6.20 $6.10 $6.15 $5.56 15,539
2018-01-18 $6.20 $6.25 $6.15 $6.15 $5.56 3,997
2018-01-17 $6.10 $6.30 $6.10 $6.25 $5.65 5,573
2018-01-16 $6.25 $6.30 $6.05 $6.15 $5.56 11,701
2018-01-12 $6.20 $6.25 $6.15 $6.25 $5.65 9,018
2018-01-11 $6.15 $6.20 $6.15 $6.20 $5.61 5,771
2018-01-10 $6.15 $6.15 $6.05 $6.15 $5.56 3,850
2018-01-09 $6.10 $6.30 $6.10 $6.10 $5.52 8,388
2018-01-08 $6.10 $6.15 $6.10 $6.15 $5.56 3,021
2018-01-05 $6.10 $6.15 $6.00 $6.10 $5.52 8,652
2018-01-04 $6.10 $6.10 $6.05 $6.10 $5.52 10,510
2018-01-03 $6.05 $6.10 $6.05 $6.10 $5.52 13,104
2018-01-02 $6.00 $6.15 $6.00 $6.05 $5.47 25,363
2017-12-29 $6.05 $6.10 $5.95 $5.95 $5.38 48,772
2017-12-28 $5.75 $6.10 $5.75 $6.10 $5.52 37,036
2017-12-27 $6.25 $6.25 $5.93 $5.95 $5.38 41,583
2017-12-26 $6.15 $6.25 $6.15 $6.20 $5.61 7,503
2017-12-22 $6.30 $6.35 $6.20 $6.20 $5.61 26,448
2017-12-21 $6.65 $6.70 $6.40 $6.45 $5.83 16,431
2017-12-20 $6.45 $6.65 $6.35 $6.55 $5.93 5,430
2017-12-19 $6.50 $6.50 $6.30 $6.35 $5.74 8,397
2017-12-18 $6.45 $6.55 $6.35 $6.40 $5.79 18,456
2017-12-15 $6.30 $6.70 $6.20 $6.40 $5.79 94,034
2017-12-14 $6.30 $6.53 $6.20 $6.25 $5.65 10,151
2017-12-13 $6.35 $6.35 $6.10 $6.30 $5.70 19,229
2017-12-12 $6.20 $6.45 $6.20 $6.20 $5.61 11,455
2017-12-11 $6.25 $6.30 $6.15 $6.15 $5.56 8,579
2017-12-08 $6.40 $6.40 $6.20 $6.20 $5.61 6,792
2017-12-07 $6.35 $6.50 $6.30 $6.30 $5.70 12,064
2017-12-06 $6.45 $6.45 $6.30 $6.30 $5.70 8,736
2017-12-05 $6.55 $6.55 $6.40 $6.40 $5.79 19,975
2017-12-04 $6.60 $6.65 $6.50 $6.50 $5.88 14,169
2017-12-01 $6.65 $6.65 $6.43 $6.45 $5.83 18,427
2017-11-30 $6.85 $6.85 $6.65 $6.70 $6.06 33,188
2017-11-29 $6.75 $6.90 $6.70 $6.75 $6.11 18,618
2017-11-28 $6.80 $6.81 $6.65 $6.80 $6.15 32,853
2017-11-27 $6.80 $6.90 $6.70 $6.80 $6.15 25,394
2017-11-24 $6.85 $6.85 $6.65 $6.75 $6.11 6,515
2017-11-22 $7.00 $7.00 $6.80 $6.80 $6.15 12,867
2017-11-21 $7.00 $7.23 $6.90 $6.95 $6.29 142,202
2017-11-20 $6.91 $7.00 $6.85 $7.00 $6.33 20,953
2017-11-17 $6.50 $7.00 $6.50 $7.00 $6.33 138,996
2017-11-16 $6.20 $6.70 $6.20 $6.70 $6.03 11,285
2017-11-15 $6.10 $6.25 $6.10 $6.20 $5.58 17,734
2017-11-14 $6.05 $6.20 $6.05 $6.20 $5.58 6,727
2017-11-13 $6.15 $6.15 $6.03 $6.15 $5.54 10,442
2017-11-10 $6.15 $6.20 $6.10 $6.15 $5.54 4,793
2017-11-09 $6.10 $6.20 $6.10 $6.10 $5.49 10,241
2017-11-08 $6.20 $6.20 $6.05 $6.10 $5.49 27,366
2017-11-07 $6.56 $6.65 $6.25 $6.25 $5.63 8,918
2017-11-06 $6.65 $6.65 $6.45 $6.55 $5.90 12,035
2017-11-03 $6.75 $6.75 $6.65 $6.70 $6.03 20,428
2017-11-02 $6.65 $6.75 $6.55 $6.75 $6.08 9,919
2017-11-01 $6.60 $6.65 $6.55 $6.55 $5.90 9,658
2017-10-31 $6.75 $6.75 $6.60 $6.65 $5.99 14,154
2017-10-30 $6.75 $6.90 $6.60 $6.65 $5.99 6,560
2017-10-27 $6.63 $7.00 $6.63 $6.95 $6.26 23,629
2017-10-26 $6.80 $6.80 $6.65 $6.75 $6.08 11,618
2017-10-25 $6.70 $6.90 $6.70 $6.90 $6.22 8,983
2017-10-24 $6.80 $6.90 $6.80 $6.80 $6.12 12,264
2017-10-23 $6.74 $6.85 $6.73 $6.80 $6.12 11,151
2017-10-20 $6.90 $6.90 $6.75 $6.85 $6.17 14,102
2017-10-19 $6.75 $6.85 $6.70 $6.85 $6.17 7,383
2017-10-18 $6.75 $6.80 $6.70 $6.70 $6.03 12,964
2017-10-17 $6.70 $6.80 $6.70 $6.75 $6.08 10,400
2017-10-16 $6.80 $6.81 $6.70 $6.80 $6.12 19,761
2017-10-13 $6.75 $6.85 $6.70 $6.70 $6.03 8,780
2017-10-12 $6.69 $6.80 $6.65 $6.80 $6.12 21,336
2017-10-11 $6.60 $6.75 $6.55 $6.65 $5.99 11,858
2017-10-10 $6.65 $6.70 $6.55 $6.65 $5.99 11,603
2017-10-09 $6.45 $6.60 $6.40 $6.50 $5.85 9,207
2017-10-06 $6.40 $6.75 $6.40 $6.70 $6.03 18,907
2017-10-05 $6.30 $6.80 $6.30 $6.65 $5.99 31,609
2017-10-04 $6.20 $6.35 $6.20 $6.35 $5.72 12,321
2017-10-03 $6.55 $6.55 $6.15 $6.15 $5.54 45,094
2017-10-02 $6.29 $6.65 $6.10 $6.60 $5.94 31,879
2017-09-29 $6.53 $6.55 $6.20 $6.25 $5.63 14,984
2017-09-28 $6.50 $6.55 $6.35 $6.40 $5.76 19,428
2017-09-27 $6.35 $6.55 $6.10 $6.55 $5.90 36,825
2017-09-26 $6.15 $6.30 $6.10 $6.25 $5.63 6,502
2017-09-25 $6.21 $6.25 $6.15 $6.20 $5.58 5,517
2017-09-22 $6.15 $6.30 $6.15 $6.30 $5.67 15,907
2017-09-21 $6.15 $6.35 $6.10 $6.30 $5.67 19,275
2017-09-20 $6.20 $6.30 $6.20 $6.25 $5.63 25,080
2017-09-19 $6.06 $6.30 $6.05 $6.30 $5.67 47,408
2017-09-18 $6.05 $6.20 $6.05 $6.15 $5.54 54,940
2017-09-15 $5.85 $6.20 $5.80 $6.00 $5.40 137,578
2017-09-14 $5.87 $5.87 $5.70 $5.80 $5.22 75,455
2017-09-13 $5.90 $5.95 $5.80 $5.85 $5.27 53,972
2017-09-12 $6.05 $6.10 $5.85 $5.90 $5.31 42,118
2017-09-11 $5.75 $6.05 $5.75 $6.05 $5.45 31,303
2017-09-08 $6.05 $6.05 $5.80 $5.80 $5.22 28,500
2017-09-07 $5.85 $6.05 $5.80 $6.00 $5.40 23,500
2017-09-06 $6.10 $6.20 $5.80 $5.85 $5.27 27,496
2017-09-05 $6.40 $6.45 $6.00 $6.10 $5.49 46,480
2017-09-01 $6.35 $6.45 $6.25 $6.45 $5.81 14,167
2017-08-31 $6.90 $6.90 $6.30 $6.40 $5.76 39,116
2017-08-30 $6.65 $7.05 $6.65 $6.90 $6.22 31,346
2017-08-29 $7.00 $7.15 $6.95 $7.05 $6.35 48,133
2017-08-28 $6.75 $7.05 $6.40 $7.00 $6.31 65,410
2017-08-25 $6.10 $6.90 $6.10 $6.90 $6.22 76,500
2017-08-24 $6.00 $6.15 $6.00 $6.10 $5.49 37,731
2017-08-23 $6.05 $6.05 $5.95 $5.95 $5.36 16,090
2017-08-22 $6.00 $6.05 $5.95 $6.05 $5.45 11,840
2017-08-21 $6.25 $6.25 $5.95 $6.00 $5.40 21,486
2017-08-18 $6.10 $6.20 $6.05 $6.20 $5.58 41,372
2017-08-17 $6.20 $6.35 $6.20 $6.20 $5.58 30,795
2017-08-16 $6.35 $6.40 $6.30 $6.35 $5.69 13,511
2017-08-15 $6.35 $6.40 $6.25 $6.35 $5.69 7,212
2017-08-14 $6.31 $6.35 $6.30 $6.35 $5.69 11,114
2017-08-11 $6.50 $6.50 $6.30 $6.30 $5.65 17,725
2017-08-10 $6.45 $6.45 $6.35 $6.40 $5.74 23,687
2017-08-09 $6.49 $6.50 $6.40 $6.40 $5.74 23,935
2017-08-08 $6.55 $6.60 $6.40 $6.50 $5.83 11,621
2017-08-07 $6.70 $6.70 $6.60 $6.60 $5.92 17,913
2017-08-04 $6.70 $6.70 $6.55 $6.60 $5.92 13,988
2017-08-03 $6.80 $6.80 $6.60 $6.60 $5.92 16,595
2017-08-02 $6.85 $6.90 $6.80 $6.80 $6.10 23,417
2017-08-01 $6.85 $6.90 $6.84 $6.90 $6.19 11,175
2017-07-31 $6.91 $7.00 $6.85 $6.85 $6.14 28,900
2017-07-28 $6.85 $7.05 $6.85 $6.95 $6.23 15,342
2017-07-27 $6.90 $7.00 $6.90 $6.90 $6.19 8,000
2017-07-26 $6.95 $7.00 $6.90 $6.90 $6.19 14,440
2017-07-25 $6.95 $7.05 $6.85 $6.95 $6.23 24,689
2017-07-24 $7.05 $7.05 $6.90 $7.00 $6.27 11,551
2017-07-21 $7.20 $7.20 $6.95 $7.00 $6.27 25,158
2017-07-20 $6.90 $7.03 $6.90 $7.00 $6.27 19,347
2017-07-19 $6.95 $7.05 $6.95 $6.95 $6.23 5,825
2017-07-18 $6.90 $7.00 $6.85 $6.95 $6.23 16,768
2017-07-17 $6.95 $7.00 $6.90 $7.00 $6.27 8,627
2017-07-14 $7.00 $7.15 $6.95 $7.00 $6.27 10,123
2017-07-13 $7.05 $7.05 $6.96 $7.05 $6.32 4,180
2017-07-12 $7.10 $7.10 $6.95 $7.00 $6.27 16,307
2017-07-11 $7.05 $7.10 $6.95 $7.10 $6.36 9,487
2017-07-10 $6.95 $7.10 $6.95 $7.00 $6.27 9,511
2017-07-07 $7.10 $7.10 $6.95 $7.00 $6.27 12,819
2017-07-06 $6.95 $7.10 $6.95 $7.00 $6.27 19,035
2017-07-05 $7.10 $7.15 $7.00 $7.00 $6.27 10,481
2017-07-03 $7.00 $7.15 $7.00 $7.15 $6.41 11,835
2017-06-30 $7.05 $7.10 $6.95 $7.05 $6.32 6,759
2017-06-29 $7.00 $7.15 $6.95 $7.05 $6.32 43,379
2017-06-28 $7.04 $7.10 $6.80 $7.05 $6.32 10,097
2017-06-27 $6.85 $7.00 $6.85 $7.00 $6.27 3,696
2017-06-26 $6.68 $6.85 $6.52 $6.85 $6.14 10,876
2017-06-23 $6.75 $6.89 $6.55 $6.75 $6.05 132,929
2017-06-22 $6.75 $6.85 $6.60 $6.75 $6.05 46,846
2017-06-21 $6.80 $7.05 $6.75 $6.85 $6.14 69,834
2017-06-20 $6.95 $6.95 $6.80 $6.85 $6.14 10,526
2017-06-19 $6.90 $7.00 $6.86 $7.00 $6.27 9,420
2017-06-16 $6.35 $7.10 $6.35 $6.95 $6.23 58,300
2017-06-15 $6.80 $7.15 $6.80 $7.00 $6.27 17,692
2017-06-14 $6.90 $7.05 $6.80 $6.95 $6.23 16,404
2017-06-13 $7.05 $7.05 $6.91 $7.00 $6.27 18,743
2017-06-12 $7.15 $7.15 $6.90 $6.95 $6.23 48,244
2017-06-09 $6.63 $7.15 $6.63 $7.05 $6.32 38,656
2017-06-08 $6.45 $7.05 $6.45 $6.90 $6.19 15,931
2017-06-07 $6.41 $6.50 $6.30 $6.35 $5.69 6,998
2017-06-06 $6.20 $6.45 $6.20 $6.40 $5.74 7,778
2017-06-05 $6.30 $6.45 $6.20 $6.20 $5.56 6,033
2017-06-02 $6.25 $6.60 $6.25 $6.55 $5.87 11,902
2017-06-01 $6.20 $6.25 $6.10 $6.20 $5.56 22,407
2017-05-31 $6.46 $6.46 $6.05 $6.05 $5.42 8,142
2017-05-30 $6.30 $6.55 $6.26 $6.40 $5.74 12,969
2017-05-26 $6.15 $6.35 $6.05 $6.30 $5.65 11,533
2017-05-25 $6.35 $6.35 $6.15 $6.25 $5.60 10,575
2017-05-24 $6.35 $6.35 $6.15 $6.30 $5.65 12,929
2017-05-23 $6.35 $6.40 $6.15 $6.30 $5.65 17,773
2017-05-22 $6.15 $6.35 $6.10 $6.30 $5.65 16,316
2017-05-19 $6.10 $6.25 $6.00 $6.20 $5.56 34,690
2017-05-18 $5.90 $6.25 $5.89 $6.15 $5.51 18,320
2017-05-17 $6.10 $6.25 $5.80 $5.85 $5.22 35,214
2017-05-16 $6.55 $6.55 $6.10 $6.15 $5.49 13,201
2017-05-15 $6.30 $6.45 $6.28 $6.35 $5.66 18,054
2017-05-12 $6.25 $6.45 $6.25 $6.30 $5.62 34,683
2017-05-11 $6.60 $6.65 $6.30 $6.30 $5.62 37,635
2017-05-10 $6.85 $6.90 $6.65 $6.65 $5.93 15,223
2017-05-09 $6.77 $6.90 $6.75 $6.80 $6.07 9,298
2017-05-08 $6.85 $6.95 $6.75 $6.85 $6.11 28,848
2017-05-05 $6.92 $6.95 $6.80 $6.80 $6.07 9,649
2017-05-04 $7.00 $7.05 $6.90 $6.95 $6.20 28,764
2017-05-03 $6.90 $7.00 $6.90 $6.95 $6.20 11,798
2017-05-02 $6.95 $7.00 $6.68 $6.90 $6.16 15,318
2017-05-01 $7.05 $7.10 $6.95 $7.00 $6.24 17,189
2017-04-28 $6.95 $7.10 $6.95 $7.05 $6.29 17,370
2017-04-27 $7.40 $7.40 $6.90 $6.95 $6.20 23,247
2017-04-26 $7.45 $7.50 $7.35 $7.40 $6.60 33,381
2017-04-25 $7.40 $7.50 $7.40 $7.45 $6.65 24,379
2017-04-24 $7.40 $7.50 $7.30 $7.35 $6.56 10,447
2017-04-21 $7.00 $7.40 $7.00 $7.30 $6.51 26,356
2017-04-20 $6.95 $7.10 $6.95 $7.05 $6.29 19,744
2017-04-19 $7.10 $7.15 $6.90 $6.90 $6.16 15,944
2017-04-18 $7.05 $7.20 $7.05 $7.10 $6.33 31,577
2017-04-17 $6.80 $7.05 $6.80 $7.00 $6.24 15,649
2017-04-13 $6.85 $7.05 $6.82 $6.85 $6.11 31,095
2017-04-12 $6.95 $7.00 $6.80 $6.85 $6.11 9,277
2017-04-11 $7.15 $7.16 $6.95 $6.95 $6.20 18,437
2017-04-10 $7.05 $7.10 $6.95 $7.05 $6.29 27,020
2017-04-07 $7.00 $7.10 $6.95 $6.95 $6.20 6,530
2017-04-06 $7.05 $7.18 $6.80 $6.95 $6.20 34,808
2017-04-05 $7.40 $7.60 $7.00 $7.00 $6.24 515
2017-04-04 $7.25 $7.30 $7.15 $7.30 $6.51 248
2017-04-03 $7.25 $7.39 $7.25 $7.25 $6.47 28,374
2017-03-31 $7.35 $7.40 $7.20 $7.30 $6.51 111,182
2017-03-30 $7.13 $7.45 $7.05 $7.30 $6.51 62,368
2017-03-29 $7.10 $7.10 $6.97 $7.05 $6.29 35,385
2017-03-28 $6.95 $7.31 $6.95 $7.10 $6.33 72,804
2017-03-27 $6.75 $7.01 $6.75 $6.90 $6.16 56,720
2017-03-24 $6.70 $6.70 $6.65 $6.65 $5.93 22,416
2017-03-23 $6.64 $6.70 $6.64 $6.70 $5.98 21,869
2017-03-22 $6.46 $6.65 $6.46 $6.55 $5.82 98,141
2017-03-21 $6.75 $6.75 $6.50 $6.50 $5.77 22,923
2017-03-20 $6.60 $6.70 $6.60 $6.65 $5.91 29,035
2017-03-17 $6.55 $6.70 $6.45 $6.55 $5.82 167,431
2017-03-16 $6.75 $6.75 $6.65 $6.70 $5.95 590
2017-03-15 $6.75 $6.75 $6.65 $6.70 $5.95 547
2017-03-14 $7.00 $7.00 $6.65 $6.70 $5.95 18,767
2017-03-13 $6.45 $6.55 $6.31 $6.50 $5.77 17,516
2017-03-10 $6.40 $6.55 $6.40 $6.45 $5.73 19,540
2017-03-09 $6.50 $6.55 $6.30 $6.35 $5.64 31,323
2017-03-08 $6.50 $6.55 $6.39 $6.40 $5.68 24,670
2017-03-07 $6.50 $6.60 $6.45 $6.45 $5.73 15,080
2017-03-06 $6.70 $6.70 $6.50 $6.55 $5.82 11,223
2017-03-03 $6.64 $6.70 $6.60 $6.70 $5.95 12,985
2017-03-02 $6.68 $6.75 $6.60 $6.65 $5.91 10,348
2017-03-01 $6.50 $6.70 $6.50 $6.70 $5.95 20,372
2017-02-28 $6.65 $6.65 $6.35 $6.35 $5.64 39,324
2017-02-27 $6.70 $6.78 $6.55 $6.60 $5.86 17,396
2017-02-24 $6.70 $6.80 $6.65 $6.75 $5.99 38,847
2017-02-23 $6.60 $6.80 $6.60 $6.70 $5.95 58,443
2017-02-22 $6.45 $6.65 $6.45 $6.65 $5.91 3,032
2017-02-21 $6.47 $6.50 $6.45 $6.50 $5.77 9,638
2017-02-17 $6.40 $6.47 $6.40 $6.45 $5.73 27,072
2017-02-16 $6.40 $6.50 $6.40 $6.40 $5.68 16,516
2017-02-15 $6.40 $6.45 $6.30 $6.40 $5.68 13,706
2017-02-14 $6.30 $6.40 $6.25 $6.35 $5.64 25,813
2017-02-13 $6.15 $6.55 $6.15 $6.30 $5.59 20,699
2017-02-10 $6.25 $6.35 $6.10 $6.30 $5.59 35,289
2017-02-09 $6.20 $6.39 $6.20 $6.35 $5.64 22,325
2017-02-08 $6.40 $6.40 $6.30 $6.35 $5.64 19,429
2017-02-07 $6.65 $6.65 $6.35 $6.40 $5.68 8,584
2017-02-06 $6.80 $6.80 $6.45 $6.45 $5.73 9,638
2017-02-03 $6.60 $6.60 $6.50 $6.60 $5.86 17,022
2017-02-02 $6.55 $6.60 $6.45 $6.50 $5.77 11,930
2017-02-01 $6.55 $6.65 $6.50 $6.50 $5.77 20,688
2017-01-31 $6.55 $6.60 $6.50 $6.55 $5.82 12,323
2017-01-30 $6.60 $6.65 $6.50 $6.50 $5.77 10,989
2017-01-27 $6.55 $6.60 $6.55 $6.60 $5.86 4,590
2017-01-26 $6.55 $6.55 $6.50 $6.50 $5.77 8,545
2017-01-25 $6.70 $6.80 $6.65 $6.70 $5.95 14,161
2017-01-24 $6.55 $6.70 $6.45 $6.65 $5.91 8,550
2017-01-23 $6.45 $6.60 $6.45 $6.50 $5.77 7,165
2017-01-20 $6.15 $6.60 $6.15 $6.45 $5.73 22,494
2017-01-19 $6.40 $6.50 $6.15 $6.15 $5.46 11,402
2017-01-18 $6.45 $6.50 $6.30 $6.40 $5.68 11,489
2017-01-17 $6.70 $6.90 $6.50 $6.50 $5.77 18,041
2017-01-13 $6.55 $6.70 $6.50 $6.70 $5.95 15,561
2017-01-12 $6.65 $6.65 $6.35 $6.40 $5.68 23,854
2017-01-11 $6.75 $6.75 $6.65 $6.65 $5.91 7,298
2017-01-10 $6.30 $6.65 $6.30 $6.65 $5.91 32,379
2017-01-09 $6.40 $6.50 $6.25 $6.25 $5.55 9,406
2017-01-06 $6.30 $6.50 $6.30 $6.40 $5.68 10,200
2017-01-05 $6.50 $6.50 $6.35 $6.35 $5.64 8,594
2017-01-04 $6.35 $6.65 $6.35 $6.50 $5.77 25,309
2017-01-03 $6.10 $6.40 $6.00 $6.30 $5.59 26,058
2016-12-30 $6.30 $6.30 $6.15 $6.15 $5.46 32,613
2016-12-29 $6.25 $6.25 $6.10 $6.20 $5.51 19,609
2016-12-28 $6.45 $6.45 $6.20 $6.20 $5.51 42,238
2016-12-27 $6.75 $6.75 $6.45 $6.50 $5.77 11,622
2016-12-23 $6.70 $6.70 $6.60 $6.70 $5.95 5,879
2016-12-22 $6.50 $6.70 $6.45 $6.60 $5.86 20,894
2016-12-21 $7.00 $7.00 $6.85 $6.85 $6.08 8,584
2016-12-20 $7.05 $7.05 $6.80 $6.90 $6.13 26,068
2016-12-19 $6.75 $7.15 $6.75 $7.05 $6.26 38,056
2016-12-16 $6.85 $7.00 $6.75 $6.90 $6.13 108,223
2016-12-15 $6.69 $6.78 $6.63 $6.65 $5.91 46,579
2016-12-14 $6.56 $6.71 $6.56 $6.60 $5.86 18,896
2016-12-13 $6.60 $6.70 $6.60 $6.70 $5.95 14,292
2016-12-12 $6.75 $6.75 $6.55 $6.60 $5.86 36,844
2016-12-09 $6.70 $6.80 $6.65 $6.70 $5.95 37,785
2016-12-08 $6.70 $6.70 $6.50 $6.65 $5.91 46,482
2016-12-07 $6.70 $6.80 $6.55 $6.55 $5.82 57,383
2016-12-06 $6.55 $6.80 $6.50 $6.70 $5.95 47,025
2016-12-05 $6.50 $6.60 $6.40 $6.45 $5.73 71,321
2016-12-02 $6.35 $6.45 $6.35 $6.40 $5.68 15,359
2016-12-01 $6.40 $6.50 $6.40 $6.40 $5.68 24,662
2016-11-30 $6.50 $6.60 $6.40 $6.45 $5.73 24,049
2016-11-29 $6.50 $6.60 $6.40 $6.45 $5.73 14,006
2016-11-28 $6.50 $6.60 $6.45 $6.45 $5.73 25,447
2016-11-25 $6.50 $6.53 $6.45 $6.50 $5.77 12,666
2016-11-23 $6.55 $6.60 $6.50 $6.55 $5.82 22,500
2016-11-22 $6.45 $6.55 $6.30 $6.55 $5.82 51,964
2016-11-21 $6.45 $6.50 $6.35 $6.45 $5.73 62,351
2016-11-18 $6.40 $6.45 $6.35 $6.45 $5.73 30,792
2016-11-17 $6.40 $6.50 $6.35 $6.35 $5.64 18,630
2016-11-16 $6.33 $6.45 $6.30 $6.40 $5.66 31,038
2016-11-15 $6.40 $6.56 $6.35 $6.35 $5.62 23,669
2016-11-14 $6.35 $6.50 $6.05 $6.45 $5.71 52,335
2016-11-11 $6.15 $6.60 $6.15 $6.25 $5.53 111,011
2016-11-10 $6.10 $6.35 $5.90 $6.10 $5.40 92,094
2016-11-09 $6.00 $6.15 $5.85 $6.00 $5.31 87,686
2016-11-08 $5.85 $6.00 $5.60 $6.00 $5.31 19,309
2016-11-07 $6.00 $6.00 $5.95 $5.95 $5.26 13,552
2016-11-04 $6.00 $6.00 $5.95 $5.95 $5.26 20,089
2016-11-03 $5.95 $6.00 $5.85 $5.90 $5.22 16,700
2016-11-02 $5.85 $5.95 $5.85 $5.85 $5.17 18,746
2016-11-01 $5.75 $5.90 $5.75 $5.80 $5.13 11,085
2016-10-31 $5.70 $5.90 $5.70 $5.80 $5.13 20,099
2016-10-28 $5.76 $5.76 $5.55 $5.70 $5.04 12,727
2016-10-27 $5.95 $5.95 $5.75 $5.75 $5.09 11,331
2016-10-26 $5.95 $5.95 $5.85 $5.85 $5.17 15,135
2016-10-25 $5.80 $6.00 $5.80 $5.80 $5.13 12,832
2016-10-24 $5.85 $5.85 $5.80 $5.85 $5.17 7,679
2016-10-21 $5.65 $5.90 $5.65 $5.75 $5.09 11,449
2016-10-20 $5.95 $6.00 $5.70 $5.75 $5.09 10,200
2016-10-19 $5.90 $5.95 $5.85 $5.95 $5.26 11,406
2016-10-18 $5.95 $5.95 $5.75 $5.90 $5.22 25,031
2016-10-17 $5.76 $5.95 $5.75 $5.80 $5.13 20,640
2016-10-14 $5.53 $5.90 $5.53 $5.68 $5.02 28,621
2016-10-13 $5.82 $5.83 $5.66 $5.68 $5.02 22,418
2016-10-12 $5.84 $5.99 $5.76 $5.85 $5.17 20,160
2016-10-11 $5.85 $5.98 $5.79 $5.80 $5.13 21,631
2016-10-10 $5.81 $6.00 $5.81 $5.91 $5.23 22,783
2016-10-07 $5.87 $6.09 $5.81 $5.82 $5.15 18,307
2016-10-06 $5.80 $5.86 $5.73 $5.83 $5.16 5,254
2016-10-05 $5.72 $5.95 $5.72 $5.79 $5.12 16,417
2016-10-04 $5.79 $5.82 $5.66 $5.70 $5.04 13,054
2016-10-03 $5.90 $5.91 $5.73 $5.78 $5.11 17,421
2016-09-30 $5.80 $6.01 $5.80 $5.94 $5.25 22,743
2016-09-29 $5.84 $5.85 $5.75 $5.79 $5.12 12,116
2016-09-28 $5.85 $5.91 $5.69 $5.87 $5.19 31,426
2016-09-27 $5.96 $5.99 $5.76 $5.77 $5.10 68,932
2016-09-26 $5.94 $5.98 $5.81 $5.91 $5.23 13,774
2016-09-23 $6.06 $6.08 $5.90 $6.00 $5.31 47,638
2016-09-22 $5.96 $6.16 $5.94 $6.09 $5.39 29,633
2016-09-21 $5.92 $5.95 $5.89 $5.94 $5.25 9,528
2016-09-20 $5.97 $5.98 $5.87 $5.87 $5.19 8,577
2016-09-19 $5.97 $6.05 $5.88 $5.92 $5.24 25,866
2016-09-16 $5.88 $5.98 $5.70 $5.96 $5.27 178,643
2016-09-15 $5.45 $5.80 $5.45 $5.69 $5.03 40,268
2016-09-14 $5.45 $5.80 $5.37 $5.44 $4.81 34,614
2016-09-13 $5.49 $5.61 $5.41 $5.42 $4.79 34,903
2016-09-12 $5.45 $5.75 $5.45 $5.60 $4.95 34,489
2016-09-09 $5.77 $5.78 $5.44 $5.48 $4.85 43,079
2016-09-08 $5.62 $5.84 $5.53 $5.64 $4.99 32,495
2016-09-07 $5.83 $5.84 $5.59 $5.60 $4.95 29,129
2016-09-06 $5.59 $5.70 $5.45 $5.57 $4.93 35,379
2016-09-02 $5.52 $5.72 $5.52 $5.60 $4.95 11,126
2016-09-01 $5.43 $5.50 $5.35 $5.46 $4.83 19,400
2016-08-31 $5.38 $5.49 $5.35 $5.46 $4.83 29,483
2016-08-30 $5.29 $5.42 $5.26 $5.36 $4.74 14,639
2016-08-29 $5.29 $5.40 $5.23 $5.26 $4.65 12,101
2016-08-26 $5.37 $5.37 $5.19 $5.26 $4.65 27,573
2016-08-25 $5.48 $5.49 $5.22 $5.31 $4.70 12,712
2016-08-24 $5.40 $5.40 $5.30 $5.31 $4.70 23,577
2016-08-23 $5.41 $5.45 $5.25 $5.26 $4.65 18,849
2016-08-22 $5.39 $5.40 $5.21 $5.27 $4.66 14,666
2016-08-19 $5.47 $5.47 $5.35 $5.40 $4.78 29,416
2016-08-18 $5.42 $5.50 $5.29 $5.47 $4.84 30,862
2016-08-17 $5.38 $5.38 $5.22 $5.25 $4.62 22,703
2016-08-16 $5.37 $5.51 $5.18 $5.19 $4.57 58,373
2016-08-15 $5.47 $5.70 $5.30 $5.39 $4.75 74,927
2016-08-12 $5.16 $5.52 $5.11 $5.50 $4.84 98,515
2016-08-11 $5.14 $5.26 $5.03 $5.17 $4.55 54,900
2016-08-10 $5.18 $5.27 $5.09 $5.09 $4.48 13,251
2016-08-09 $5.05 $5.17 $5.05 $5.15 $4.53 12,651
2016-08-08 $5.30 $5.34 $5.04 $5.06 $4.46 63,782
2016-08-05 $5.15 $5.28 $5.12 $5.26 $4.63 18,154
2016-08-04 $5.19 $5.20 $5.08 $5.12 $4.51 15,143
2016-08-03 $5.15 $5.15 $5.03 $5.06 $4.46 31,999
2016-08-02 $5.17 $5.19 $5.10 $5.11 $4.50 23,734
2016-08-01 $5.20 $5.34 $5.11 $5.14 $4.53 34,650
2016-07-29 $5.08 $5.22 $5.05 $5.22 $4.60 359,589
2016-07-28 $5.29 $5.29 $5.18 $5.21 $4.59 33,454
2016-07-27 $5.29 $5.36 $5.25 $5.31 $4.68 34,226
2016-07-26 $5.35 $5.35 $5.25 $5.27 $4.64 49,215
2016-07-25 $5.72 $5.75 $5.31 $5.33 $4.69 65,175
2016-07-22 $5.76 $5.80 $5.70 $5.79 $5.10 14,259
2016-07-21 $5.80 $5.93 $5.70 $5.71 $5.03 24,300
2016-07-20 $5.73 $5.84 $5.73 $5.83 $5.13 13,981
2016-07-19 $5.68 $5.76 $5.64 $5.69 $5.01 11,056
2016-07-18 $5.75 $5.84 $5.67 $5.67 $4.99 13,704
2016-07-15 $5.79 $5.86 $5.71 $5.79 $5.10 35,637
2016-07-14 $5.75 $5.82 $5.53 $5.74 $5.05 19,460
2016-07-13 $5.76 $5.88 $5.72 $5.73 $5.05 41,554
2016-07-12 $5.58 $5.81 $5.57 $5.72 $5.04 31,781
2016-07-11 $5.51 $5.59 $5.49 $5.56 $4.90 23,149
2016-07-08 $5.38 $5.52 $5.38 $5.51 $4.85 27,103
2016-07-07 $5.45 $5.45 $5.28 $5.29 $4.66 6,945
2016-07-06 $5.37 $5.50 $5.21 $5.29 $4.66 20,993
2016-07-05 $5.50 $5.57 $5.19 $5.37 $4.73 53,908
2016-07-01 $5.52 $5.57 $5.48 $5.55 $4.89 27,521
2016-06-30 $5.35 $5.51 $5.32 $5.48 $4.83 31,874
2016-06-29 $5.16 $5.32 $5.16 $5.31 $4.68 35,900
2016-06-28 $4.98 $5.22 $4.98 $5.09 $4.48 38,139
2016-06-27 $5.27 $5.38 $4.88 $4.98 $4.39 47,541
2016-06-24 $5.22 $5.42 $5.01 $5.37 $4.73 180,891
2016-06-23 $5.13 $5.56 $5.10 $5.48 $4.83 82,597
2016-06-22 $5.13 $5.13 $5.05 $5.09 $4.48 18,429
2016-06-21 $5.03 $5.16 $5.00 $5.15 $4.53 30,087
2016-06-20 $4.99 $5.17 $4.97 $5.03 $4.43 20,516
2016-06-17 $4.77 $5.02 $4.74 $4.99 $4.39 159,969
2016-06-16 $4.98 $5.06 $4.90 $4.99 $4.39 24,032
2016-06-15 $5.08 $5.19 $4.96 $4.99 $4.39 30,694
2016-06-14 $5.10 $5.10 $5.01 $5.03 $4.43 30,515
2016-06-13 $5.53 $5.53 $5.04 $5.07 $4.46 48,935
2016-06-10 $5.74 $5.84 $5.55 $5.63 $4.96 31,868
2016-06-09 $5.61 $5.85 $5.45 $5.77 $5.08 28,152
2016-06-08 $5.68 $5.84 $5.59 $5.60 $4.93 54,566
2016-06-07 $5.61 $5.70 $5.52 $5.63 $4.96 19,036
2016-06-06 $5.47 $5.75 $5.47 $5.57 $4.90 31,714
2016-06-03 $5.47 $5.51 $5.40 $5.50 $4.84 23,847
2016-06-02 $5.39 $5.58 $5.39 $5.47 $4.82 23,753
2016-06-01 $5.62 $5.62 $5.54 $5.59 $4.92 26,936
2016-05-31 $5.86 $5.86 $5.64 $5.65 $4.98 24,633
2016-05-27 $5.78 $5.90 $5.78 $5.84 $5.14 70,147
2016-05-26 $5.85 $5.91 $5.79 $5.79 $5.10 12,927
2016-05-25 $5.57 $5.95 $5.47 $5.77 $5.08 46,676
2016-05-24 $5.67 $5.70 $5.43 $5.59 $4.92 56,452
2016-05-23 $5.52 $5.72 $5.52 $5.66 $4.98 59,903
2016-05-20 $5.56 $5.60 $5.47 $5.56 $4.90 32,858
2016-05-19 $5.71 $5.72 $5.48 $5.49 $4.83 13,454
2016-05-18 $5.37 $5.42 $5.26 $5.29 $4.64 7,914
2016-05-17 $5.56 $5.65 $5.35 $5.37 $4.71 30,687
2016-05-16 $5.26 $5.57 $5.26 $5.54 $4.86 24,876
2016-05-13 $5.15 $5.32 $5.15 $5.26 $4.61 14,225
2016-05-12 $5.24 $5.29 $5.17 $5.24 $4.59 10,596
2016-05-11 $5.02 $5.26 $4.97 $5.12 $4.49 68,103
2016-05-10 $5.21 $5.38 $4.90 $4.94 $4.33 29,019
2016-05-09 $5.27 $5.27 $5.13 $5.16 $4.52 15,182
2016-05-06 $5.23 $5.30 $5.18 $5.24 $4.59 41,882
2016-05-05 $5.52 $5.52 $5.19 $5.23 $4.58 14,159
2016-05-04 $5.51 $5.66 $5.44 $5.48 $4.80 15,191
2016-05-03 $5.62 $5.65 $5.55 $5.59 $4.90 9,752
2016-05-02 $5.55 $5.68 $5.51 $5.68 $4.98 10,063
2016-04-29 $5.48 $5.64 $5.45 $5.53 $4.85 39,473
2016-04-28 $5.85 $5.85 $5.46 $5.46 $4.79 36,264
2016-04-27 $6.09 $6.09 $5.67 $5.70 $5.00 26,218
2016-04-26 $5.77 $5.85 $5.66 $5.77 $5.06 50,923
2016-04-25 $6.49 $6.49 $5.60 $5.73 $5.02 37,723
2016-04-22 $5.90 $5.95 $5.56 $5.65 $4.95 26,302
2016-04-21 $5.69 $5.69 $5.45 $5.57 $4.88 35,006
2016-04-20 $6.82 $6.82 $5.57 $5.70 $5.00 5,865
2016-04-19 $5.56 $5.67 $5.53 $5.62 $4.93 8,727
2016-04-18 $5.56 $5.56 $5.53 $5.54 $4.86 8,670
2016-04-15 $5.58 $5.61 $5.54 $5.56 $4.87 16,668
2016-04-14 $5.67 $5.67 $5.51 $5.63 $4.94 29,628
2016-04-13 $5.73 $5.79 $5.60 $5.69 $4.99 58,816
2016-04-12 $5.68 $5.91 $5.60 $5.73 $5.02 66,073
2016-04-11 $5.62 $5.80 $5.62 $5.72 $5.01 24,207
2016-04-08 $5.50 $5.81 $5.50 $5.57 $4.88 18,774
2016-04-07 $5.64 $5.69 $5.44 $5.46 $4.79 26,060
2016-04-06 $5.60 $5.77 $5.58 $5.68 $4.98 27,992
2016-04-05 $5.60 $6.08 $5.52 $5.56 $4.87 32,762
2016-04-04 $5.62 $5.79 $5.58 $5.61 $4.92 18,147
2016-04-01 $5.65 $5.75 $5.65 $5.65 $4.95 26,116
2016-03-31 $5.80 $5.87 $5.64 $5.70 $5.00 52,603
2016-03-30 $5.88 $5.88 $5.75 $5.80 $5.08 20,514
2016-03-29 $5.81 $5.89 $5.74 $5.88 $5.15 48,892
2016-03-28 $5.82 $5.94 $5.68 $5.72 $5.01 26,075
2016-03-24 $5.55 $5.85 $5.50 $5.82 $5.10 19,896
2016-03-23 $5.68 $5.72 $5.67 $5.67 $4.97 24,952
2016-03-22 $5.67 $5.80 $5.67 $5.72 $5.01 12,904
2016-03-21 $5.86 $6.05 $5.80 $5.83 $5.09 40,514
2016-03-18 $5.83 $6.00 $5.74 $5.92 $5.17 147,902
2016-03-17 $5.60 $5.91 $5.60 $5.84 $5.10 37,508
2016-03-16 $5.65 $5.70 $5.60 $5.70 $4.97 23,003
2016-03-15 $5.72 $5.91 $5.57 $5.60 $4.89 36,620
2016-03-14 $5.88 $5.95 $5.80 $5.80 $5.06 16,531
2016-03-11 $5.92 $6.01 $5.82 $5.94 $5.18 31,018
2016-03-10 $6.00 $6.18 $5.85 $5.87 $5.12 24,368
2016-03-09 $5.96 $6.18 $5.85 $6.01 $5.25 22,788
2016-03-08 $6.06 $6.07 $5.95 $5.97 $5.21 49,118
2016-03-07 $5.87 $6.10 $5.87 $6.09 $5.32 50,581
2016-03-04 $5.99 $6.11 $5.82 $5.94 $5.18 29,972
2016-03-03 $6.02 $6.08 $5.92 $6.05 $5.28 52,925
2016-03-02 $6.13 $6.15 $5.76 $6.08 $5.31 59,858
2016-03-01 $6.11 $6.35 $5.89 $6.20 $5.41 46,507
2016-02-29 $5.95 $6.25 $5.80 $6.13 $5.35 123,580
2016-02-26 $5.87 $6.02 $5.82 $6.02 $5.25 61,453
2016-02-25 $6.30 $6.39 $5.86 $5.90 $5.15 40,640
2016-02-24 $6.04 $6.50 $6.04 $6.34 $5.53 55,125
2016-02-23 $6.22 $6.44 $6.04 $6.16 $5.38 99,290
2016-02-22 $6.41 $6.43 $6.01 $6.30 $5.50 53,305
2016-02-19 $5.83 $6.48 $5.83 $6.34 $5.53 52,779
2016-02-18 $5.87 $5.95 $5.60 $5.83 $5.09 35,651
2016-02-17 $5.66 $5.95 $5.64 $5.87 $5.12 2,713,978
2016-02-16 $5.73 $6.12 $5.66 $5.72 $4.99 24,736
2016-02-12 $5.99 $6.02 $5.71 $5.74 $5.01 34,955
2016-02-11 $5.69 $5.98 $5.69 $5.87 $5.12 17,568
2016-02-10 $6.34 $6.34 $5.80 $5.81 $5.07 9,140
2016-02-09 $5.64 $5.83 $5.64 $5.75 $5.02 19,190
2016-02-08 $5.70 $5.82 $5.57 $5.69 $4.97 27,074
2016-02-05 $5.94 $6.04 $5.71 $5.73 $5.00 34,279
2016-02-04 $6.00 $6.41 $5.90 $6.03 $5.26 14,951
2016-02-03 $6.28 $6.51 $5.82 $6.02 $5.25 24,395
2016-02-02 $6.16 $6.54 $6.03 $6.15 $5.37 28,788
2016-02-01 $6.34 $6.78 $6.23 $6.31 $5.51 28,370
2016-01-29 $5.84 $6.48 $5.84 $6.43 $5.61 94,895
2016-01-28 $5.99 $6.36 $5.80 $5.85 $5.11 28,295
2016-01-27 $6.04 $6.14 $5.86 $5.92 $5.17 33,061
2016-01-26 $5.91 $6.29 $5.90 $6.07 $5.30 27,742
2016-01-25 $6.06 $6.24 $5.84 $5.90 $5.15 31,575
2016-01-22 $6.00 $6.11 $5.80 $6.09 $5.32 40,554
2016-01-21 $5.62 $6.13 $5.62 $5.89 $5.14 45,654
2016-01-20 $5.52 $5.75 $5.36 $5.65 $4.93 50,872
2016-01-19 $5.79 $5.82 $5.52 $5.61 $4.90 21,179
2016-01-15 $5.63 $5.80 $5.47 $5.74 $5.01 48,296
2016-01-14 $5.51 $5.89 $5.51 $5.81 $5.07 31,655
2016-01-13 $5.87 $5.87 $5.33 $5.39 $4.70 46,299
2016-01-12 $5.95 $5.95 $5.59 $5.65 $4.93 37,118
2016-01-11 $5.61 $6.05 $5.61 $5.88 $5.13 33,342
2016-01-08 $5.71 $5.73 $5.57 $5.58 $4.87 25,705
2016-01-07 $5.80 $5.91 $5.67 $5.76 $5.03 29,868
2016-01-06 $5.97 $6.01 $5.81 $5.92 $5.17 21,598
2016-01-05 $5.87 $6.05 $5.79 $5.87 $5.12 18,276
2016-01-04 $6.01 $6.31 $5.61 $5.67 $4.95 49,009
2015-12-31 $6.13 $6.45 $6.13 $6.14 $5.36 23,023
2015-12-30 $6.49 $6.61 $6.33 $6.48 $5.66 27,678
2015-12-29 $6.83 $6.83 $6.35 $6.47 $5.65 36,851
2015-12-28 $6.32 $6.63 $5.99 $6.49 $5.66 41,348
2015-12-24 $6.46 $6.75 $6.46 $6.51 $5.68 20,406
2015-12-23 $6.52 $6.52 $6.40 $6.49 $5.66 13,661
2015-12-22 $6.50 $6.70 $6.49 $6.50 $5.67 30,376
2015-12-21 $6.53 $6.80 $6.39 $6.52 $5.69 27,466
2015-12-18 $6.82 $6.89 $6.40 $6.50 $5.67 113,802
2015-12-17 $6.78 $6.97 $6.40 $6.54 $5.71 42,457
2015-12-16 $6.56 $6.82 $6.50 $6.71 $5.86 28,298
2015-12-15 $6.23 $6.51 $6.23 $6.50 $5.67 21,134
2015-12-14 $5.87 $6.53 $5.87 $6.44 $5.62 28,305
2015-12-11 $6.01 $6.30 $5.91 $5.93 $5.18 33,489
2015-12-10 $6.23 $6.45 $6.23 $6.25 $5.45 19,227
2015-12-09 $6.13 $6.30 $6.13 $6.20 $5.41 20,867
2015-12-08 $6.47 $6.54 $6.37 $6.39 $5.58 21,886
2015-12-07 $6.59 $6.71 $6.41 $6.53 $5.70 23,621
2015-12-04 $6.41 $6.67 $6.41 $6.62 $5.78 20,756
2015-12-03 $6.63 $6.63 $6.40 $6.40 $5.59 26,792
2015-12-02 $6.97 $7.00 $6.62 $6.62 $5.78 20,461
2015-12-01 $6.87 $7.02 $6.87 $7.00 $6.11 26,691
2015-11-30 $6.97 $7.02 $6.69 $6.87 $6.00 48,887
2015-11-27 $6.94 $7.05 $6.94 $6.99 $6.10 16,294
2015-11-25 $7.05 $7.05 $6.59 $6.98 $6.09 38,174
2015-11-24 $6.59 $7.05 $6.59 $7.02 $6.13 31,447
2015-11-23 $6.71 $6.99 $6.71 $6.98 $6.09 19,662
2015-11-20 $6.83 $6.97 $6.74 $6.78 $5.92 24,005
2015-11-19 $6.89 $6.95 $6.61 $6.75 $5.89 18,351
2015-11-18 $6.63 $7.05 $6.63 $6.78 $5.90 36,795
2015-11-17 $6.97 $7.00 $6.83 $6.86 $5.96 23,221
2015-11-16 $7.05 $7.05 $6.26 $7.00 $6.09 29,406
2015-11-13 $6.33 $6.61 $6.32 $6.48 $5.63 27,891
2015-11-12 $6.64 $6.76 $6.49 $6.57 $5.71 16,481
2015-11-11 $6.81 $6.87 $6.81 $6.81 $5.92 5,990
2015-11-10 $7.00 $7.26 $6.73 $6.96 $6.05 27,542
2015-11-09 $7.12 $7.26 $6.72 $6.82 $5.93 25,823
2015-11-06 $6.85 $7.26 $6.85 $7.00 $6.09 33,951
2015-11-05 $7.09 $7.10 $6.91 $6.95 $6.04 20,491
2015-11-04 $7.02 $7.05 $6.82 $7.00 $6.09 27,023
2015-11-03 $6.90 $7.39 $6.61 $6.87 $5.97 25,972
2015-11-02 $6.73 $7.07 $6.73 $6.95 $6.04 53,130
2015-10-30 $6.89 $7.00 $6.65 $6.77 $5.89 20,364
2015-10-29 $7.30 $7.30 $6.38 $6.86 $5.96 24,990
2015-10-28 $7.13 $7.20 $6.91 $7.02 $6.10 75,173
2015-10-27 $7.05 $7.08 $6.58 $6.62 $5.76 20,048
2015-10-26 $7.14 $7.36 $6.71 $7.09 $6.16 14,060
2015-10-23 $7.15 $7.37 $7.06 $7.13 $6.20 36,023
2015-10-22 $7.27 $7.27 $7.00 $7.13 $6.20 29,642
2015-10-21 $7.28 $7.34 $6.81 $6.82 $5.93 22,979
2015-10-20 $7.21 $7.34 $7.21 $7.25 $6.30 14,740
2015-10-19 $7.48 $7.50 $7.06 $7.18 $6.24 16,236
2015-10-16 $7.23 $7.40 $6.98 $7.19 $6.25 37,025
2015-10-15 $6.45 $7.20 $6.43 $7.18 $6.24 40,395
2015-10-14 $6.58 $7.05 $6.58 $6.63 $5.76 25,479
2015-10-13 $6.58 $6.90 $6.35 $6.52 $5.67 33,295
2015-10-12 $6.44 $6.71 $6.44 $6.59 $5.73 28,570
2015-10-09 $7.23 $7.23 $6.27 $6.37 $5.54 55,797
2015-10-08 $7.10 $7.43 $6.90 $7.16 $6.23 57,271
2015-10-07 $6.90 $7.28 $6.27 $7.12 $6.19 75,845
2015-10-06 $7.04 $7.23 $6.55 $6.69 $5.82 39,547
2015-10-05 $6.14 $7.08 $6.14 $7.02 $6.10 40,709
2015-10-02 $6.06 $6.19 $5.77 $6.16 $5.36 48,154
2015-10-01 $6.43 $6.48 $5.93 $6.04 $5.25 32,697
2015-09-30 $6.09 $6.52 $5.66 $6.40 $5.56 63,789
2015-09-29 $6.35 $6.40 $6.02 $6.03 $5.24 48,232
2015-09-28 $6.79 $6.79 $6.22 $6.26 $5.44 54,256
2015-09-25 $7.30 $7.35 $6.76 $6.79 $5.90 39,854
2015-09-24 $7.24 $7.30 $7.11 $7.19 $6.25 27,173
2015-09-23 $7.22 $7.33 $7.18 $7.30 $6.35 30,299
2015-09-22 $7.13 $7.42 $7.12 $7.15 $6.22 50,393
2015-09-21 $6.90 $7.19 $6.86 $7.17 $6.23 36,942
2015-09-18 $6.83 $7.24 $6.78 $6.78 $5.90 274,220
2015-09-17 $7.20 $7.27 $7.09 $7.12 $6.19 60,643
2015-09-16 $7.14 $7.20 $7.00 $7.09 $6.16 48,132
2015-09-15 $7.27 $7.27 $7.03 $7.09 $6.16 60,877
2015-09-14 $7.17 $7.36 $7.00 $7.24 $6.30 65,282
2015-09-11 $6.95 $7.17 $6.81 $6.95 $6.04 78,941
2015-09-10 $5.93 $7.01 $5.93 $6.90 $6.00 46,987
2015-09-09 $5.96 $6.21 $5.87 $5.95 $5.17 53,809
2015-09-08 $5.60 $5.96 $5.60 $5.94 $5.17 87,230

Tiptree Inc (TIPT) News Headlines

Recent Tiptree Inc (TIPT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.