Ultralife Corp (ULBI) Exchange: NASDAQ

Data as of July 4, 2025

$9.07 ($0.27) 3.07%

Ultralife Corp - Daily Information
Click for more stock information on Ultralife Corp.
Daily Information Data
Date July 4, 2025
Open $8.75
Previous Close $9.07
High $9.11
Low $8.70
Adjusted Open $8.75
Previous Adjusted Close $9.07
Adjusted High $9.11
Adjusted Low $8.70

Key People Ultralife Corp

Employee Position
Michael D. Popielec President, Chief Executive Officer & Director
Philip A. Fain Chief Financial Officer, Secretary & Treasurer
Bradford T. Whitmore Chairman
Robert W. Shaw Independent Director
Thomas L. Saeli Independent Director
Ranjit C. Singh Independent Director

Company Profile Ultralife Corp

Exchange: NASDAQ

IPO Date: Dec. 23, 1992

Employees: 381

Sector: Industrials

Industry: Electrical Equipment & Parts

Website: Ultralife Corp Website

Address: 9800 Synergy Dr, Newark, NY 14513

Historical Stock Data for Ultralife Corp (ULBI)
Date Open High Low Close Adj.Close Volume
2025-07-03 $8.75 $9.11 $8.70 $9.07 $9.07 87,966
2025-07-02 $9.02 $9.02 $8.75 $8.80 $8.80 64,447
2025-07-01 $9.00 $9.25 $8.88 $9.02 $9.02 136,853
2025-06-30 $8.18 $9.07 $8.09 $8.98 $8.98 274,687
2025-06-27 $8.22 $8.22 $7.85 $8.10 $8.10 1,388,493
2025-06-26 $8.32 $8.46 $8.02 $8.16 $8.16 83,928
2025-06-25 $8.02 $8.38 $7.80 $8.20 $8.20 161,799
2025-06-24 $8.50 $8.55 $7.92 $8.05 $8.05 111,811
2025-06-23 $8.10 $8.58 $8.00 $8.43 $8.43 156,951
2025-06-20 $8.22 $8.25 $7.91 $8.13 $8.13 94,176
2025-06-18 $8.33 $8.37 $8.01 $8.11 $8.11 134,347
2025-06-17 $8.12 $8.39 $8.01 $8.30 $8.30 138,633
2025-06-16 $7.76 $8.53 $7.67 $8.13 $8.13 302,534
2025-06-13 $7.88 $7.88 $7.61 $7.74 $7.74 123,445
2025-06-12 $7.45 $7.87 $7.37 $7.83 $7.83 112,727
2025-06-11 $7.82 $7.84 $7.44 $7.45 $7.45 110,718
2025-06-10 $7.95 $7.95 $7.56 $7.82 $7.82 117,253
2025-06-09 $7.82 $7.93 $7.68 $7.87 $7.87 108,238
2025-06-06 $8.00 $8.03 $7.31 $7.70 $7.70 141,919
2025-06-05 $7.50 $7.86 $7.47 $7.85 $7.85 169,495
2025-06-04 $7.22 $7.49 $7.18 $7.48 $7.48 108,405
2025-06-03 $6.80 $7.33 $6.71 $7.25 $7.25 119,922
2025-06-02 $6.67 $6.95 $6.54 $6.72 $6.72 65,006
2025-05-30 $6.60 $6.78 $6.43 $6.67 $6.67 113,381
2025-05-29 $6.91 $7.00 $6.42 $6.66 $6.66 108,946
2025-05-28 $6.26 $6.83 $6.24 $6.80 $6.80 216,414
2025-05-27 $5.56 $6.18 $5.47 $6.12 $6.12 149,534
2025-05-23 $5.37 $5.55 $5.31 $5.46 $5.46 60,897
2025-05-22 $5.41 $5.56 $5.30 $5.53 $5.53 46,146
2025-05-21 $5.52 $5.55 $5.26 $5.39 $5.39 84,107
2025-05-20 $5.61 $5.73 $5.52 $5.56 $5.56 44,382
2025-05-19 $5.73 $5.89 $5.52 $5.61 $5.61 77,829
2025-05-16 $5.95 $6.01 $5.64 $5.73 $5.73 77,194
2025-05-15 $5.52 $5.93 $5.52 $5.92 $5.92 65,387
2025-05-14 $5.52 $5.58 $5.30 $5.52 $5.52 67,977
2025-05-13 $5.30 $5.63 $5.20 $5.52 $5.52 85,794
2025-05-12 $5.36 $5.39 $5.17 $5.29 $5.29 64,186
2025-05-09 $4.88 $5.21 $4.78 $5.05 $5.05 105,407
2025-05-08 $4.61 $4.95 $4.60 $4.88 $4.88 52,733
2025-05-07 $4.55 $4.71 $4.50 $4.59 $4.59 43,535
2025-05-06 $4.53 $4.57 $4.48 $4.51 $4.51 29,793
2025-05-05 $4.36 $4.60 $4.36 $4.53 $4.53 42,487
2025-05-02 $4.40 $4.50 $4.40 $4.40 $4.40 62,321
2025-05-01 $4.49 $4.60 $4.37 $4.40 $4.40 45,128
2025-04-30 $4.68 $4.68 $4.38 $4.48 $4.48 88,705
2025-04-29 $4.50 $4.74 $4.42 $4.68 $4.68 98,381
2025-04-28 $4.57 $4.64 $4.38 $4.49 $4.49 49,088
2025-04-25 $4.60 $4.66 $4.40 $4.59 $4.59 64,940
2025-04-24 $4.47 $4.60 $4.46 $4.58 $4.58 60,404
2025-04-23 $4.32 $4.57 $4.30 $4.44 $4.44 94,414
2025-04-22 $4.12 $4.31 $4.10 $4.28 $4.28 56,159
2025-04-21 $4.23 $4.28 $4.07 $4.13 $4.13 65,760
2025-04-17 $4.23 $4.36 $4.21 $4.28 $4.28 58,655
2025-04-16 $4.47 $4.47 $4.14 $4.22 $4.22 98,283
2025-04-15 $4.47 $4.59 $4.32 $4.41 $4.41 67,493
2025-04-14 $4.80 $4.87 $4.40 $4.40 $4.40 70,466
2025-04-11 $4.65 $4.73 $4.60 $4.72 $4.72 60,958
2025-04-10 $4.72 $4.80 $4.51 $4.65 $4.65 44,889
2025-04-09 $4.28 $5.07 $4.28 $4.89 $4.89 99,562
2025-04-08 $4.76 $4.76 $4.20 $4.33 $4.33 115,144
2025-04-07 $4.33 $4.78 $4.25 $4.62 $4.62 115,501
2025-04-04 $4.48 $4.53 $4.23 $4.52 $4.52 84,964
2025-04-03 $4.61 $4.80 $4.45 $4.45 $4.45 115,569
2025-04-02 $4.95 $5.00 $4.76 $4.88 $4.88 96,710
2025-04-01 $5.25 $5.25 $4.42 $5.05 $5.05 164,014
2025-03-31 $5.42 $5.50 $5.26 $5.38 $5.38 65,934
2025-03-28 $5.44 $5.59 $5.41 $5.46 $5.46 52,419
2025-03-27 $5.36 $5.48 $5.28 $5.47 $5.47 35,805
2025-03-26 $5.41 $5.49 $5.33 $5.41 $5.41 42,753
2025-03-25 $5.48 $5.50 $5.39 $5.40 $5.40 35,744
2025-03-24 $5.47 $5.58 $5.41 $5.50 $5.50 56,432
2025-03-21 $5.47 $5.52 $5.34 $5.47 $5.47 63,488
2025-03-20 $5.58 $5.70 $5.47 $5.51 $5.51 36,626
2025-03-19 $5.63 $5.71 $5.56 $5.67 $5.67 30,678
2025-03-18 $5.72 $6.00 $5.55 $5.58 $5.58 48,250
2025-03-17 $5.58 $5.77 $5.51 $5.75 $5.75 49,853
2025-03-14 $5.43 $5.58 $5.39 $5.52 $5.52 66,747
2025-03-13 $5.62 $5.64 $5.31 $5.34 $5.34 54,709
2025-03-12 $5.86 $5.95 $5.63 $5.65 $5.65 69,966
2025-03-11 $5.88 $5.96 $5.72 $5.76 $5.76 53,744
2025-03-10 $6.03 $6.05 $5.83 $5.85 $5.85 56,789
2025-03-07 $6.01 $6.11 $5.94 $6.06 $6.06 20,008
2025-03-06 $6.00 $6.28 $5.93 $6.01 $6.01 32,743
2025-03-05 $5.93 $6.09 $5.90 $6.02 $6.02 41,240
2025-03-04 $5.97 $6.06 $5.79 $5.87 $5.87 78,488
2025-03-03 $6.28 $6.30 $5.79 $5.90 $5.90 110,796
2025-02-28 $6.27 $6.32 $6.13 $6.27 $6.27 39,725
2025-02-27 $6.61 $6.61 $6.28 $6.28 $6.28 41,445
2025-02-26 $6.56 $6.68 $6.41 $6.61 $6.61 40,746
2025-02-25 $6.60 $6.69 $6.40 $6.50 $6.50 68,942
2025-02-24 $6.69 $6.79 $6.50 $6.51 $6.51 44,529
2025-02-21 $6.90 $6.91 $6.65 $6.66 $6.66 48,420
2025-02-20 $7.02 $7.15 $6.75 $6.85 $6.85 75,345
2025-02-19 $7.19 $7.25 $7.05 $7.11 $7.11 54,955
2025-02-18 $7.23 $7.46 $7.19 $7.22 $7.22 61,649
2025-02-14 $7.41 $7.43 $7.12 $7.16 $7.16 27,722
2025-02-13 $7.33 $7.46 $7.10 $7.44 $7.44 41,408
2025-02-12 $7.34 $7.41 $7.11 $7.25 $7.25 64,209
2025-02-11 $8.00 $8.00 $7.43 $7.45 $7.45 60,167
2025-02-10 $7.58 $7.94 $7.58 $7.82 $7.82 70,284
2025-02-07 $7.40 $7.57 $7.40 $7.45 $7.45 42,749
2025-02-06 $7.19 $7.49 $7.16 $7.43 $7.43 33,439
2025-02-05 $7.41 $7.43 $7.02 $7.14 $7.14 72,251
2025-02-04 $7.54 $7.55 $7.26 $7.35 $7.35 43,690
2025-02-03 $7.40 $7.45 $7.20 $7.32 $7.32 41,270
2025-01-31 $7.74 $7.87 $7.55 $7.58 $7.58 37,191
2025-01-30 $7.75 $7.89 $7.70 $7.75 $7.75 22,732
2025-01-29 $7.90 $7.93 $7.68 $7.77 $7.77 33,953
2025-01-28 $8.08 $8.08 $7.83 $7.88 $7.88 41,142
2025-01-27 $8.00 $8.11 $7.87 $8.07 $8.07 63,853
2025-01-24 $8.22 $8.22 $8.01 $8.02 $8.02 28,215
2025-01-23 $8.15 $8.26 $8.05 $8.22 $8.22 41,179
2025-01-22 $8.30 $8.42 $8.12 $8.13 $8.13 44,414
2025-01-21 $8.00 $8.45 $8.00 $8.25 $8.25 81,427
2025-01-17 $7.89 $7.99 $7.78 $7.82 $7.82 39,377
2025-01-16 $7.92 $7.95 $7.73 $7.80 $7.80 45,431
2025-01-15 $7.88 $7.94 $7.69 $7.89 $7.89 42,315
2025-01-14 $7.62 $7.77 $7.57 $7.76 $7.76 40,264
2025-01-13 $7.24 $7.58 $7.18 $7.55 $7.55 40,026
2025-01-10 $7.34 $7.45 $7.15 $7.38 $7.38 46,961
2025-01-08 $7.51 $7.51 $7.30 $7.39 $7.39 32,952
2025-01-07 $7.60 $7.61 $7.46 $7.60 $7.60 53,717
2025-01-06 $7.80 $7.83 $7.56 $7.57 $7.57 61,135
2025-01-03 $7.40 $7.61 $7.34 $7.61 $7.61 48,772
2025-01-02 $7.53 $7.88 $7.36 $7.39 $7.39 80,278
2024-12-31 $7.28 $7.56 $7.20 $7.45 $7.45 98,752
2024-12-30 $7.29 $7.29 $7.02 $7.25 $7.25 73,052
2024-12-27 $7.42 $7.52 $7.25 $7.29 $7.29 46,380
2024-12-26 $7.32 $7.49 $7.25 $7.40 $7.40 37,416
2024-12-24 $7.19 $7.30 $7.04 $7.27 $7.27 31,164
2024-12-23 $7.27 $7.38 $7.17 $7.21 $7.21 38,811
2024-12-20 $7.19 $7.41 $7.19 $7.29 $7.29 83,936
2024-12-19 $7.50 $7.62 $7.19 $7.28 $7.28 62,867
2024-12-18 $7.85 $8.13 $7.44 $7.45 $7.45 71,978
2024-12-17 $7.80 $7.88 $7.67 $7.76 $7.76 45,272
2024-12-16 $7.85 $8.00 $7.75 $7.82 $7.82 53,956
2024-12-13 $7.94 $7.99 $7.65 $7.77 $7.77 55,779
2024-12-12 $8.20 $8.20 $7.80 $7.82 $7.82 61,318
2024-12-11 $7.89 $8.19 $7.61 $7.98 $7.98 76,796
2024-12-10 $7.73 $7.88 $7.61 $7.75 $7.75 40,362
2024-12-09 $7.93 $7.96 $7.64 $7.71 $7.71 48,495
2024-12-06 $7.81 $7.82 $7.56 $7.58 $7.58 24,494
2024-12-05 $7.84 $7.91 $7.70 $7.71 $7.71 34,262
2024-12-04 $7.79 $7.90 $7.71 $7.82 $7.82 37,411
2024-12-03 $7.82 $7.84 $7.70 $7.78 $7.78 44,361
2024-12-02 $7.74 $7.88 $7.68 $7.77 $7.77 42,980
2024-11-29 $7.66 $7.85 $7.62 $7.67 $7.67 31,337
2024-11-27 $7.82 $7.89 $7.59 $7.61 $7.61 35,346
2024-11-26 $7.52 $7.93 $7.47 $7.81 $7.81 57,992
2024-11-25 $7.67 $7.93 $7.53 $7.54 $7.54 126,187
2024-11-22 $7.31 $7.65 $7.29 $7.63 $7.63 45,450
2024-11-21 $7.22 $7.52 $7.16 $7.32 $7.32 65,444
2024-11-20 $7.28 $7.39 $7.10 $7.18 $7.18 78,706
2024-11-19 $7.46 $7.65 $7.29 $7.31 $7.31 52,380
2024-11-18 $7.36 $7.70 $7.36 $7.54 $7.54 64,277
2024-11-15 $7.72 $7.78 $7.35 $7.36 $7.36 102,985
2024-11-14 $7.72 $7.79 $7.57 $7.67 $7.67 48,995
2024-11-13 $8.01 $8.02 $7.74 $7.75 $7.75 33,890
2024-11-12 $7.95 $8.17 $7.77 $8.00 $8.00 96,755
2024-11-11 $8.02 $8.11 $7.55 $7.95 $7.95 123,678
2024-11-08 $8.25 $8.28 $7.50 $7.98 $7.98 386,629
2024-11-07 $9.50 $9.60 $9.17 $9.28 $9.28 53,595
2024-11-06 $9.49 $9.61 $9.25 $9.48 $9.48 70,972
2024-11-05 $8.85 $9.04 $8.80 $9.02 $9.02 43,687
2024-11-04 $8.57 $8.93 $8.57 $8.71 $8.71 28,392
2024-11-01 $8.43 $8.83 $8.43 $8.55 $8.55 68,672
2024-10-31 $8.86 $8.87 $8.41 $8.41 $8.41 39,407
2024-10-30 $8.74 $8.93 $8.74 $8.87 $8.87 23,000
2024-10-29 $8.77 $8.90 $8.68 $8.74 $8.74 25,932
2024-10-28 $8.84 $9.02 $8.75 $8.77 $8.77 27,636
2024-10-25 $8.58 $8.92 $8.58 $8.82 $8.82 35,349
2024-10-24 $8.72 $8.79 $8.55 $8.58 $8.58 26,636
2024-10-23 $8.90 $9.03 $8.60 $8.67 $8.67 31,988
2024-10-22 $8.84 $9.01 $8.78 $8.90 $8.90 54,392
2024-10-21 $9.10 $9.10 $8.85 $8.85 $8.85 43,961
2024-10-18 $9.22 $9.42 $9.02 $9.10 $9.10 31,079
2024-10-17 $9.16 $9.29 $9.02 $9.21 $9.21 38,161
2024-10-16 $8.96 $9.09 $8.87 $9.09 $9.09 59,352
2024-10-15 $8.98 $9.00 $8.84 $8.85 $8.85 34,720
2024-10-14 $9.11 $9.25 $8.92 $9.00 $9.00 43,948
2024-10-11 $8.94 $9.22 $8.94 $9.16 $9.16 35,233
2024-10-10 $9.01 $9.08 $8.81 $8.96 $8.96 52,512
2024-10-09 $9.13 $9.17 $9.00 $9.14 $9.14 38,838
2024-10-08 $9.30 $9.30 $9.09 $9.15 $9.15 46,843
2024-10-07 $9.55 $9.59 $9.11 $9.30 $9.30 96,989
2024-10-04 $9.68 $9.74 $9.48 $9.61 $9.61 67,342
2024-10-03 $9.67 $9.85 $9.47 $9.52 $9.52 49,543
2024-10-02 $9.41 $10.09 $9.41 $9.77 $9.77 115,394
2024-10-01 $9.04 $9.34 $8.80 $9.24 $9.24 97,072
2024-09-30 $8.49 $9.08 $8.46 $9.04 $9.04 289,774
2024-09-27 $9.49 $9.49 $8.92 $9.05 $9.05 234,404
2024-09-26 $9.25 $9.37 $9.03 $9.37 $9.37 47,898
2024-09-25 $9.15 $9.24 $9.04 $9.09 $9.09 36,000
2024-09-24 $9.43 $9.45 $9.11 $9.14 $9.14 43,640
2024-09-23 $9.22 $9.45 $9.20 $9.37 $9.37 41,496
2024-09-20 $9.50 $9.50 $9.21 $9.26 $9.26 78,430
2024-09-19 $9.62 $9.74 $9.38 $9.58 $9.58 36,327
2024-09-18 $9.48 $9.69 $9.36 $9.38 $9.38 46,185
2024-09-17 $9.35 $9.68 $9.35 $9.51 $9.51 39,708
2024-09-16 $9.58 $9.58 $9.24 $9.38 $9.38 30,209
2024-09-13 $9.53 $9.69 $9.43 $9.55 $9.55 37,326
2024-09-12 $9.42 $9.58 $9.24 $9.36 $9.36 37,533
2024-09-11 $9.32 $9.47 $9.07 $9.43 $9.43 39,160
2024-09-10 $9.30 $9.39 $9.22 $9.34 $9.34 28,781
2024-09-09 $9.23 $9.55 $9.23 $9.29 $9.29 47,290
2024-09-06 $9.58 $9.69 $9.15 $9.23 $9.23 43,474
2024-09-05 $9.74 $9.77 $9.54 $9.60 $9.60 19,027
2024-09-04 $9.67 $9.76 $9.20 $9.67 $9.67 98,232
2024-09-03 $10.30 $10.30 $9.47 $9.65 $9.65 84,627
2024-08-30 $10.81 $10.81 $10.35 $10.46 $10.46 40,139
2024-08-29 $10.73 $10.97 $10.71 $10.75 $10.75 24,786
2024-08-28 $10.50 $10.74 $10.40 $10.60 $10.60 40,410
2024-08-27 $10.70 $10.85 $10.10 $10.55 $10.55 64,625
2024-08-26 $11.28 $11.48 $10.84 $10.88 $10.88 45,624
2024-08-23 $10.71 $11.28 $10.71 $11.17 $11.17 56,891
2024-08-22 $10.47 $10.73 $10.30 $10.63 $10.63 38,233
2024-08-21 $10.33 $10.51 $10.26 $10.41 $10.41 29,469
2024-08-20 $10.54 $10.67 $10.25 $10.31 $10.31 29,422
2024-08-19 $10.38 $10.51 $10.09 $10.47 $10.47 61,763
2024-08-16 $10.47 $10.85 $10.30 $10.37 $10.37 58,989
2024-08-15 $10.30 $10.68 $10.21 $10.52 $10.52 56,623
2024-08-14 $10.31 $10.40 $10.02 $10.12 $10.12 28,748
2024-08-13 $10.16 $10.37 $10.05 $10.30 $10.30 26,307
2024-08-12 $10.03 $10.19 $9.82 $10.08 $10.08 44,093
2024-08-09 $10.27 $10.37 $9.95 $10.09 $10.09 41,774
2024-08-08 $10.06 $10.38 $10.06 $10.32 $10.32 36,139
2024-08-07 $10.20 $10.30 $9.82 $9.99 $9.99 46,655
2024-08-06 $10.23 $10.49 $9.80 $10.08 $10.08 38,164
2024-08-05 $10.18 $10.33 $9.69 $10.15 $10.15 81,046
2024-08-02 $11.00 $11.08 $10.53 $10.81 $10.81 142,289
2024-08-01 $11.95 $12.13 $11.08 $11.11 $11.11 87,254
2024-07-31 $10.91 $12.40 $10.91 $11.98 $11.98 179,047
2024-07-30 $10.76 $11.00 $10.67 $10.90 $10.90 72,445
2024-07-29 $11.04 $11.39 $10.56 $10.70 $10.70 113,433
2024-07-26 $11.21 $11.23 $10.69 $11.02 $11.02 88,430
2024-07-25 $12.03 $12.03 $10.62 $10.91 $10.91 151,456
2024-07-24 $11.92 $11.96 $11.30 $11.37 $11.37 84,746
2024-07-23 $11.81 $12.05 $11.65 $11.94 $11.94 64,298
2024-07-22 $11.00 $11.82 $11.00 $11.78 $11.78 76,322
2024-07-19 $11.24 $11.32 $10.92 $10.94 $10.94 45,938
2024-07-18 $11.65 $11.77 $10.98 $11.15 $11.15 70,481
2024-07-17 $11.80 $11.90 $11.38 $11.69 $11.69 97,346
2024-07-16 $11.20 $11.81 $11.03 $11.76 $11.76 112,076
2024-07-15 $11.18 $11.18 $10.90 $11.03 $11.03 81,061
2024-07-12 $11.09 $11.28 $10.89 $11.11 $11.11 65,077
2024-07-11 $10.57 $10.97 $10.36 $10.92 $10.92 68,998
2024-07-10 $10.70 $10.89 $10.30 $10.42 $10.42 69,441
2024-07-09 $10.95 $11.24 $10.64 $10.69 $10.69 76,647
2024-07-08 $10.30 $10.91 $10.25 $10.90 $10.90 109,355
2024-07-05 $10.47 $10.60 $10.06 $10.20 $10.20 85,353
2024-07-03 $10.75 $10.75 $10.46 $10.46 $10.46 44,289
2024-07-02 $10.28 $10.83 $10.28 $10.63 $10.63 130,300
2024-07-01 $10.67 $10.70 $10.19 $10.25 $10.25 120,965
2024-06-28 $10.43 $11.08 $10.36 $10.62 $10.62 1,349,578
2024-06-27 $10.50 $10.85 $10.04 $10.36 $10.36 146,452
2024-06-26 $9.55 $10.37 $9.55 $10.33 $10.33 138,472
2024-06-25 $9.90 $9.90 $9.36 $9.48 $9.48 124,504
2024-06-24 $10.20 $10.34 $9.80 $9.80 $9.80 144,593
2024-06-21 $9.91 $10.19 $9.72 $10.00 $10.00 65,390
2024-06-20 $10.15 $10.57 $9.96 $9.96 $9.96 82,966
2024-06-18 $10.12 $10.52 $10.10 $10.10 $10.10 66,338
2024-06-17 $10.08 $10.23 $9.80 $10.19 $10.19 79,273
2024-06-14 $10.43 $10.43 $9.96 $10.14 $10.14 58,880
2024-06-13 $10.61 $10.75 $10.13 $10.48 $10.48 66,529
2024-06-12 $10.54 $11.04 $10.54 $10.71 $10.71 53,700
2024-06-11 $10.92 $10.93 $10.55 $10.55 $10.55 62,973
2024-06-10 $10.71 $11.01 $10.55 $10.92 $10.92 76,009
2024-06-07 $10.90 $11.12 $10.83 $10.90 $10.90 57,598
2024-06-06 $11.11 $11.61 $10.87 $10.93 $10.93 73,012
2024-06-05 $11.28 $11.45 $11.10 $11.15 $11.15 58,260
2024-06-04 $11.29 $11.34 $10.96 $11.17 $11.17 63,350
2024-06-03 $11.77 $12.01 $11.14 $11.33 $11.33 71,342
2024-05-31 $11.49 $11.67 $11.12 $11.64 $11.64 57,220
2024-05-30 $11.86 $11.89 $11.34 $11.46 $11.46 80,416
2024-05-29 $12.06 $12.15 $11.77 $11.86 $11.86 63,939
2024-05-28 $11.32 $12.14 $11.32 $12.06 $12.06 136,436
2024-05-24 $11.23 $11.38 $11.09 $11.30 $11.30 62,591
2024-05-23 $11.72 $11.77 $11.20 $11.36 $11.36 53,178
2024-05-22 $11.75 $11.94 $11.41 $11.58 $11.58 56,403
2024-05-21 $11.13 $11.75 $11.13 $11.73 $11.73 73,102
2024-05-20 $11.21 $11.66 $11.00 $11.19 $11.19 137,011
2024-05-17 $11.69 $11.93 $11.14 $11.25 $11.25 80,033
2024-05-16 $11.80 $11.95 $11.48 $11.65 $11.65 63,365
2024-05-15 $11.47 $11.91 $11.30 $11.87 $11.87 95,759
2024-05-14 $12.27 $12.27 $10.62 $11.45 $11.45 203,371
2024-05-13 $12.33 $12.63 $12.28 $12.33 $12.33 109,292
2024-05-10 $12.69 $12.75 $12.20 $12.33 $12.33 82,768
2024-05-09 $13.14 $13.39 $12.56 $12.66 $12.66 107,036
2024-05-08 $12.63 $13.24 $12.21 $13.06 $13.06 126,117
2024-05-07 $13.25 $13.36 $12.62 $12.65 $12.65 107,414
2024-05-06 $12.77 $13.39 $12.56 $13.25 $13.25 228,160
2024-05-03 $12.40 $12.68 $12.25 $12.55 $12.55 92,617
2024-05-02 $12.00 $12.62 $11.47 $12.56 $12.56 216,255
2024-05-01 $11.68 $12.00 $11.22 $11.97 $11.97 119,737
2024-04-30 $11.37 $12.22 $11.37 $11.70 $11.70 211,320
2024-04-29 $11.40 $11.63 $10.92 $11.54 $11.54 275,462
2024-04-26 $10.75 $11.56 $10.59 $11.39 $11.39 253,864
2024-04-25 $10.50 $10.75 $9.89 $10.71 $10.71 511,764
2024-04-24 $8.51 $8.84 $8.47 $8.73 $8.73 46,509
2024-04-23 $8.78 $8.82 $8.41 $8.41 $8.41 50,506
2024-04-22 $8.68 $9.04 $8.60 $8.69 $8.69 80,798
2024-04-19 $8.73 $8.84 $8.55 $8.67 $8.67 30,041
2024-04-18 $8.86 $8.89 $8.65 $8.81 $8.81 24,478
2024-04-17 $8.91 $9.11 $8.71 $8.78 $8.78 48,154
2024-04-16 $8.53 $9.26 $8.47 $8.91 $8.91 46,710
2024-04-15 $8.97 $8.97 $8.55 $8.60 $8.60 40,038
2024-04-12 $8.93 $8.96 $8.65 $8.96 $8.96 32,292
2024-04-11 $8.80 $9.03 $8.75 $8.90 $8.90 22,832
2024-04-10 $9.05 $9.06 $8.67 $8.84 $8.84 48,210
2024-04-09 $9.46 $9.48 $8.64 $9.05 $9.05 96,736
2024-04-08 $9.26 $9.84 $9.16 $9.58 $9.58 57,845
2024-04-05 $9.30 $9.50 $9.10 $9.28 $9.28 31,058
2024-04-04 $9.77 $9.77 $9.06 $9.25 $9.25 36,187
2024-04-03 $9.67 $9.78 $9.43 $9.63 $9.63 45,114
2024-04-02 $10.14 $10.14 $9.36 $9.55 $9.55 71,329
2024-04-01 $8.97 $10.25 $8.94 $9.96 $9.96 220,815
2024-03-28 $9.01 $9.17 $8.80 $8.81 $8.81 37,305
2024-03-27 $8.95 $9.13 $8.87 $9.03 $9.03 35,121
2024-03-26 $9.18 $9.28 $8.90 $8.90 $8.90 27,839
2024-03-25 $9.24 $9.53 $9.04 $9.20 $9.20 56,840
2024-03-22 $9.43 $9.49 $9.13 $9.21 $9.21 23,017
2024-03-21 $9.35 $9.66 $9.35 $9.50 $9.50 50,024
2024-03-20 $9.00 $9.33 $8.83 $9.31 $9.31 50,418
2024-03-19 $8.67 $9.13 $8.65 $9.09 $9.09 38,848
2024-03-18 $8.54 $8.86 $8.43 $8.66 $8.66 70,341
2024-03-15 $8.92 $8.92 $8.35 $8.42 $8.42 188,585
2024-03-14 $8.54 $8.97 $8.42 $8.85 $8.85 54,834
2024-03-13 $8.63 $8.91 $8.35 $8.51 $8.51 98,415
2024-03-12 $9.76 $9.76 $8.53 $8.71 $8.71 142,743
2024-03-11 $9.82 $10.00 $9.58 $9.79 $9.79 138,701
2024-03-08 $9.70 $9.87 $9.52 $9.76 $9.76 29,789
2024-03-07 $9.70 $9.91 $9.66 $9.75 $9.75 26,957
2024-03-06 $9.48 $9.88 $9.36 $9.69 $9.69 41,271
2024-03-05 $9.41 $9.78 $9.20 $9.38 $9.38 36,260
2024-03-04 $9.73 $9.95 $9.59 $9.66 $9.66 66,529
2024-03-01 $9.02 $9.80 $9.00 $9.70 $9.70 141,414
2024-02-29 $9.12 $9.23 $8.98 $9.04 $9.04 22,334
2024-02-28 $9.24 $9.24 $8.95 $9.05 $9.05 30,419
2024-02-27 $9.40 $9.43 $9.10 $9.25 $9.25 59,956
2024-02-26 $9.11 $9.38 $8.90 $9.25 $9.25 51,246
2024-02-23 $9.21 $9.21 $8.81 $9.13 $9.13 40,284
2024-02-22 $9.35 $9.57 $9.18 $9.39 $9.39 66,426
2024-02-21 $8.82 $9.46 $8.82 $9.41 $9.41 70,369
2024-02-20 $9.09 $9.21 $8.52 $8.82 $8.82 85,998
2024-02-16 $9.18 $9.75 $9.10 $9.20 $9.20 97,475
2024-02-15 $9.60 $10.00 $8.85 $9.36 $9.36 294,134
2024-02-14 $7.39 $8.13 $7.39 $7.90 $7.90 56,269
2024-02-13 $7.68 $7.73 $7.37 $7.38 $7.38 25,815
2024-02-12 $8.01 $8.24 $7.45 $7.72 $7.72 52,222
2024-02-09 $7.11 $8.02 $7.00 $7.87 $7.87 85,802
2024-02-08 $6.85 $7.29 $6.85 $7.19 $7.19 21,098
2024-02-07 $6.91 $7.10 $6.85 $6.85 $6.85 42,677
2024-02-06 $6.85 $7.09 $6.63 $6.93 $6.93 37,206
2024-02-05 $7.15 $7.15 $6.91 $6.91 $6.91 34,755
2024-02-02 $7.00 $7.18 $6.90 $7.11 $7.11 24,643
2024-02-01 $7.17 $7.32 $7.00 $7.02 $7.02 29,930
2024-01-31 $7.34 $7.34 $6.94 $7.07 $7.07 22,944
2024-01-30 $7.11 $7.45 $7.11 $7.34 $7.34 37,247
2024-01-29 $7.14 $7.26 $6.98 $7.21 $7.21 23,581
2024-01-26 $7.40 $7.41 $7.12 $7.21 $7.21 21,259
2024-01-25 $7.14 $7.35 $6.99 $7.35 $7.35 23,797
2024-01-24 $7.19 $7.20 $6.94 $7.05 $7.05 49,995
2024-01-23 $7.32 $7.48 $7.08 $7.08 $7.08 39,584
2024-01-22 $7.05 $7.42 $6.87 $7.26 $7.26 83,896
2024-01-19 $7.02 $7.20 $6.98 $7.09 $7.09 44,761
2024-01-18 $6.98 $7.06 $6.86 $6.98 $6.98 35,343
2024-01-17 $7.01 $7.24 $6.90 $7.02 $7.02 26,719
2024-01-16 $7.45 $7.45 $7.08 $7.09 $7.09 37,555
2024-01-12 $7.30 $7.50 $7.25 $7.39 $7.39 47,816
2024-01-11 $7.26 $7.33 $7.05 $7.16 $7.16 52,056
2024-01-10 $7.22 $7.28 $7.05 $7.24 $7.24 47,614
2024-01-09 $6.86 $7.32 $6.85 $7.16 $7.16 176,327
2024-01-08 $6.51 $6.97 $6.36 $6.86 $6.86 76,294
2024-01-05 $6.56 $6.75 $6.45 $6.48 $6.48 43,330
2024-01-04 $6.52 $6.70 $6.52 $6.57 $6.57 29,453
2024-01-03 $6.64 $6.79 $6.42 $6.52 $6.52 75,536
2024-01-02 $6.76 $6.96 $6.58 $6.63 $6.63 43,806
2023-12-29 $7.00 $7.06 $6.78 $6.82 $6.82 41,899
2023-12-28 $7.04 $7.15 $6.94 $7.03 $7.03 40,028
2023-12-27 $7.05 $7.17 $6.95 $7.08 $7.08 44,615
2023-12-26 $7.07 $7.17 $6.86 $7.08 $7.08 93,118
2023-12-22 $7.07 $7.36 $7.02 $7.07 $7.07 31,377
2023-12-21 $6.65 $7.11 $6.65 $7.10 $7.10 45,874
2023-12-20 $6.73 $6.93 $6.63 $6.68 $6.68 72,651
2023-12-19 $6.81 $6.92 $6.67 $6.73 $6.73 102,829
2023-12-18 $7.21 $7.21 $6.77 $6.81 $6.81 86,974
2023-12-15 $7.35 $7.40 $7.08 $7.21 $7.21 76,718
2023-12-14 $7.13 $7.43 $7.08 $7.38 $7.38 44,487
2023-12-13 $7.10 $7.11 $6.93 $7.06 $7.06 27,756
2023-12-12 $7.15 $7.16 $7.00 $7.08 $7.08 23,248
2023-12-11 $7.12 $7.28 $7.06 $7.15 $7.15 39,461
2023-12-08 $6.93 $7.28 $6.89 $7.15 $7.15 50,254
2023-12-07 $6.82 $6.98 $6.75 $6.93 $6.93 85,844
2023-12-06 $6.84 $7.08 $6.72 $6.80 $6.80 73,772
2023-12-05 $7.40 $7.40 $6.84 $6.84 $6.84 70,974
2023-12-04 $7.51 $7.57 $7.34 $7.41 $7.41 59,429
2023-12-01 $7.45 $7.60 $7.40 $7.53 $7.53 82,166
2023-11-30 $7.47 $7.55 $7.36 $7.49 $7.49 37,171
2023-11-29 $7.23 $7.43 $7.21 $7.35 $7.35 59,789
2023-11-28 $7.11 $7.16 $7.04 $7.09 $7.09 72,821
2023-11-27 $7.57 $7.58 $7.01 $7.11 $7.11 116,032
2023-11-24 $7.18 $7.56 $7.15 $7.53 $7.53 27,860
2023-11-22 $7.15 $7.45 $7.15 $7.30 $7.30 39,624
2023-11-21 $7.39 $7.45 $7.16 $7.22 $7.22 79,503
2023-11-20 $7.47 $7.65 $7.37 $7.47 $7.47 78,962
2023-11-17 $7.30 $7.63 $7.30 $7.38 $7.38 86,633
2023-11-16 $7.91 $7.91 $7.30 $7.37 $7.37 93,268
2023-11-15 $8.02 $8.55 $7.91 $7.93 $7.93 90,446
2023-11-14 $8.09 $8.32 $8.09 $8.27 $8.27 46,359
2023-11-13 $7.55 $8.01 $7.55 $7.98 $7.98 35,281
2023-11-10 $7.70 $7.70 $7.39 $7.59 $7.59 81,641
2023-11-09 $8.02 $8.02 $7.56 $7.58 $7.58 55,310
2023-11-08 $8.04 $8.12 $7.65 $7.79 $7.79 61,586
2023-11-07 $7.95 $8.17 $7.84 $8.02 $8.02 59,497
2023-11-06 $8.28 $8.38 $8.00 $8.09 $8.09 80,461
2023-11-03 $8.35 $8.51 $8.20 $8.31 $8.31 72,496
2023-11-02 $7.72 $8.26 $7.61 $8.15 $8.15 135,319
2023-11-01 $7.45 $7.70 $7.20 $7.44 $7.44 118,872
2023-10-31 $7.20 $7.73 $7.16 $7.42 $7.42 144,075
2023-10-30 $7.12 $7.25 $6.92 $7.23 $7.23 140,004
2023-10-27 $7.44 $7.54 $6.93 $7.15 $7.15 135,995
2023-10-26 $8.55 $8.55 $6.79 $7.40 $7.40 474,226
2023-10-25 $9.83 $9.83 $9.14 $9.20 $9.20 194,654
2023-10-24 $10.32 $10.32 $9.71 $9.77 $9.77 122,930
2023-10-23 $10.20 $10.33 $10.05 $10.13 $10.13 84,799
2023-10-20 $10.28 $10.47 $10.15 $10.24 $10.24 71,184
2023-10-19 $10.58 $10.78 $10.31 $10.40 $10.40 81,258
2023-10-18 $11.37 $11.53 $10.70 $10.80 $10.80 83,697
2023-10-17 $11.23 $11.85 $11.12 $11.37 $11.37 257,511
2023-10-16 $11.04 $11.31 $10.50 $11.18 $11.18 271,011
2023-10-13 $10.46 $10.99 $10.34 $10.67 $10.67 224,904
2023-10-12 $10.28 $10.33 $9.93 $10.05 $10.05 57,064
2023-10-11 $10.42 $10.65 $9.99 $10.23 $10.23 62,215
2023-10-10 $9.90 $10.73 $9.90 $10.43 $10.43 120,549
2023-10-09 $9.80 $9.99 $9.56 $9.88 $9.88 55,892
2023-10-06 $9.58 $9.96 $9.52 $9.83 $9.83 61,904
2023-10-05 $10.68 $10.75 $9.70 $9.77 $9.77 148,452
2023-10-04 $10.52 $10.94 $10.09 $10.58 $10.58 143,186
2023-10-03 $11.32 $11.33 $10.22 $10.63 $10.63 188,426
2023-10-02 $10.09 $11.47 $10.00 $11.37 $11.37 473,481
2023-09-29 $9.50 $9.87 $9.28 $9.76 $9.76 95,006
2023-09-28 $9.40 $9.79 $9.39 $9.55 $9.55 72,425
2023-09-27 $9.48 $9.68 $9.19 $9.45 $9.45 35,546
2023-09-26 $9.68 $9.89 $9.44 $9.50 $9.50 57,039
2023-09-25 $9.37 $10.00 $9.31 $9.60 $9.60 72,308
2023-09-22 $9.25 $9.79 $9.25 $9.48 $9.48 57,207
2023-09-21 $9.36 $9.51 $9.17 $9.26 $9.26 57,214
2023-09-20 $9.47 $9.90 $9.38 $9.46 $9.46 71,933
2023-09-19 $10.00 $10.11 $9.18 $9.60 $9.60 154,732
2023-09-18 $10.39 $10.48 $9.67 $10.03 $10.03 151,009
2023-09-15 $10.35 $10.43 $10.00 $10.35 $10.35 300,517
2023-09-14 $10.29 $10.50 $10.01 $10.13 $10.13 85,756
2023-09-13 $10.15 $10.49 $9.81 $9.97 $9.97 126,838
2023-09-12 $10.11 $10.75 $10.04 $10.29 $10.29 269,149
2023-09-11 $9.61 $10.61 $9.61 $10.28 $10.28 178,920
2023-09-08 $10.13 $10.13 $9.53 $9.61 $9.61 78,055
2023-09-07 $9.71 $10.42 $9.47 $10.04 $10.04 217,753
2023-09-06 $9.85 $10.16 $9.60 $9.70 $9.70 99,907
2023-09-05 $10.10 $10.24 $9.56 $9.81 $9.81 186,903
2023-09-01 $10.15 $10.51 $9.85 $10.00 $10.00 365,403
2023-08-31 $9.50 $9.85 $9.21 $9.47 $9.47 66,182
2023-08-30 $9.34 $9.68 $9.05 $9.52 $9.52 66,812
2023-08-29 $9.65 $9.96 $9.21 $9.33 $9.33 192,076
2023-08-28 $9.38 $9.77 $8.90 $9.55 $9.55 135,351
2023-08-25 $8.82 $9.50 $8.80 $9.24 $9.24 121,859
2023-08-24 $9.70 $9.70 $8.91 $9.02 $9.02 137,922
2023-08-23 $10.43 $10.43 $9.19 $9.51 $9.51 280,936
2023-08-22 $8.46 $10.45 $8.45 $10.43 $10.43 747,385
2023-08-21 $8.06 $8.24 $7.68 $8.02 $8.02 87,266
2023-08-18 $7.93 $8.18 $7.80 $8.18 $8.18 82,423
2023-08-17 $8.17 $8.34 $7.94 $8.00 $8.00 24,054
2023-08-16 $8.24 $8.41 $8.10 $8.16 $8.16 32,669
2023-08-15 $8.10 $8.41 $7.89 $8.24 $8.24 70,058
2023-08-14 $8.32 $8.52 $8.12 $8.12 $8.12 112,915
2023-08-11 $8.33 $8.67 $8.27 $8.32 $8.32 31,332
2023-08-10 $8.63 $8.63 $8.08 $8.39 $8.39 80,074
2023-08-09 $8.94 $9.10 $8.41 $8.54 $8.54 93,370
2023-08-08 $8.57 $9.05 $8.43 $8.88 $8.88 105,056
2023-08-07 $8.08 $8.75 $8.05 $8.69 $8.69 152,046
2023-08-04 $8.29 $8.63 $7.89 $8.13 $8.13 125,240
2023-08-03 $8.37 $8.50 $8.03 $8.38 $8.38 89,861
2023-08-02 $8.35 $8.55 $8.15 $8.40 $8.40 133,592
2023-08-01 $8.05 $8.67 $7.96 $8.42 $8.42 276,103
2023-07-31 $7.84 $8.28 $7.50 $8.19 $8.19 335,492
2023-07-28 $7.76 $8.19 $7.29 $7.72 $7.72 645,629
2023-07-27 $6.46 $8.26 $6.31 $7.52 $7.52 8,945,220
2023-07-26 $4.89 $5.01 $4.84 $4.93 $4.93 12,842
2023-07-25 $4.94 $5.02 $4.85 $4.85 $4.85 13,948
2023-07-24 $5.07 $5.07 $4.95 $4.95 $4.95 15,858
2023-07-21 $5.06 $5.06 $5.00 $5.00 $5.00 6,997
2023-07-20 $5.09 $5.15 $4.99 $5.02 $5.02 5,769
2023-07-19 $5.07 $5.10 $5.03 $5.07 $5.07 15,003
2023-07-18 $4.98 $5.12 $4.98 $5.11 $5.11 8,133
2023-07-17 $4.97 $5.07 $4.97 $4.99 $4.99 17,172
2023-07-14 $5.15 $5.17 $5.00 $5.00 $5.00 10,515
2023-07-13 $5.07 $5.16 $5.02 $5.15 $5.15 36,949
2023-07-12 $4.92 $5.12 $4.92 $5.07 $5.07 34,318
2023-07-11 $4.90 $4.95 $4.89 $4.89 $4.89 9,476
2023-07-10 $4.95 $4.95 $4.85 $4.89 $4.89 10,048
2023-07-07 $4.93 $4.96 $4.85 $4.92 $4.92 11,273
2023-07-06 $4.71 $4.94 $4.71 $4.89 $4.89 21,171
2023-07-05 $4.74 $4.94 $4.62 $4.89 $4.89 14,093
2023-07-03 $4.84 $4.93 $4.80 $4.93 $4.93 7,952
2023-06-30 $4.85 $4.85 $4.72 $4.84 $4.84 17,626
2023-06-29 $4.65 $4.88 $4.61 $4.85 $4.85 32,653
2023-06-28 $4.65 $4.69 $4.60 $4.64 $4.64 15,504
2023-06-27 $4.66 $4.67 $4.61 $4.65 $4.65 6,956
2023-06-26 $4.73 $4.90 $4.66 $4.66 $4.66 22,183
2023-06-23 $4.86 $4.99 $4.72 $4.75 $4.75 36,889
2023-06-22 $5.10 $5.10 $4.95 $4.99 $4.99 19,877
2023-06-21 $4.97 $5.11 $4.95 $5.07 $5.07 18,750
2023-06-20 $4.95 $5.20 $4.95 $4.99 $4.99 19,260
2023-06-16 $5.17 $5.17 $4.95 $4.95 $4.95 32,711
2023-06-15 $4.87 $5.27 $4.78 $5.13 $5.13 81,831
2023-06-14 $4.52 $5.08 $4.52 $5.04 $5.04 50,240
2023-06-13 $4.88 $5.00 $4.82 $4.83 $4.83 75,507
2023-06-12 $4.50 $4.93 $4.50 $4.92 $4.92 61,753
2023-06-09 $4.73 $4.75 $4.62 $4.67 $4.67 12,077
2023-06-08 $4.78 $4.78 $4.68 $4.73 $4.73 4,719
2023-06-07 $4.70 $4.78 $4.59 $4.71 $4.71 13,244
2023-06-06 $4.61 $4.72 $4.56 $4.57 $4.57 13,523
2023-06-05 $4.49 $4.72 $4.35 $4.64 $4.64 17,910
2023-06-02 $4.27 $4.66 $4.26 $4.58 $4.58 67,000
2023-06-01 $4.35 $4.40 $4.21 $4.32 $4.32 31,259
2023-05-31 $4.30 $4.30 $4.21 $4.21 $4.21 12,502
2023-05-30 $4.26 $4.37 $4.20 $4.20 $4.20 12,051
2023-05-26 $4.28 $4.42 $4.26 $4.26 $4.26 10,908
2023-05-25 $4.31 $4.33 $4.21 $4.27 $4.27 16,684
2023-05-24 $4.45 $4.45 $4.26 $4.35 $4.35 14,807
2023-05-23 $4.27 $4.48 $4.25 $4.37 $4.37 6,404
2023-05-22 $4.40 $4.46 $4.38 $4.41 $4.41 2,181
2023-05-19 $4.45 $4.45 $4.41 $4.42 $4.42 6,161
2023-05-18 $4.29 $4.50 $4.26 $4.40 $4.40 36,793
2023-05-17 $4.15 $4.29 $4.15 $4.29 $4.29 9,336
2023-05-16 $4.16 $4.23 $4.16 $4.20 $4.20 950
2023-05-15 $4.25 $4.25 $4.20 $4.20 $4.20 10,265
2023-05-12 $4.19 $4.22 $4.12 $4.22 $4.22 14,470
2023-05-11 $4.06 $4.14 $4.02 $4.11 $4.11 29,146
2023-05-10 $4.00 $4.08 $4.00 $4.05 $4.05 7,955
2023-05-09 $3.92 $4.04 $3.92 $4.02 $4.02 9,185
2023-05-08 $4.03 $4.07 $3.94 $3.94 $3.94 10,614
2023-05-05 $4.06 $4.08 $4.03 $4.08 $4.08 9,006
2023-05-04 $4.04 $4.06 $4.01 $4.06 $4.06 9,257
2023-05-03 $4.01 $4.08 $4.00 $4.00 $4.00 17,558
2023-05-02 $4.12 $4.12 $4.00 $4.01 $4.01 18,242
2023-05-01 $4.21 $4.22 $4.12 $4.12 $4.12 9,433
2023-04-28 $4.21 $4.27 $4.20 $4.20 $4.20 17,789
2023-04-27 $4.09 $4.36 $4.09 $4.16 $4.16 46,316
2023-04-26 $4.06 $4.07 $4.05 $4.06 $4.06 19,777
2023-04-25 $4.07 $4.07 $4.06 $4.06 $4.06 4,814
2023-04-24 $4.06 $4.07 $4.05 $4.05 $4.05 6,124
2023-04-21 $4.05 $4.09 $4.05 $4.06 $4.06 1,576
2023-04-20 $4.02 $4.07 $4.01 $4.04 $4.04 13,544
2023-04-19 $4.04 $4.07 $4.02 $4.03 $4.03 10,278
2023-04-18 $4.02 $4.10 $4.00 $4.04 $4.04 6,618
2023-04-17 $4.06 $4.14 $4.01 $4.03 $4.03 10,715
2023-04-14 $4.14 $4.16 $4.09 $4.09 $4.09 7,860
2023-04-13 $4.01 $4.15 $4.01 $4.12 $4.12 11,132
2023-04-12 $3.99 $4.05 $3.95 $4.05 $4.05 8,229
2023-04-11 $4.05 $4.10 $3.89 $3.93 $3.93 18,132
2023-04-10 $3.89 $4.10 $3.89 $4.01 $4.01 29,690
2023-04-06 $3.89 $3.90 $3.87 $3.89 $3.89 6,842
2023-04-05 $3.97 $4.00 $3.89 $3.92 $3.92 12,359
2023-04-04 $4.05 $4.05 $3.90 $3.96 $3.96 7,257
2023-04-03 $4.06 $4.07 $4.02 $4.05 $4.05 4,780
2023-03-31 $4.00 $4.06 $3.90 $4.02 $4.02 44,466
2023-03-30 $3.90 $3.98 $3.90 $3.97 $3.97 4,765
2023-03-29 $3.88 $3.92 $3.86 $3.88 $3.88 15,606
2023-03-28 $3.90 $3.94 $3.88 $3.88 $3.88 6,037
2023-03-27 $4.00 $4.01 $3.89 $3.90 $3.90 16,215
2023-03-24 $4.00 $4.01 $3.90 $3.93 $3.93 3,848
2023-03-23 $4.01 $4.03 $3.86 $3.92 $3.92 18,505
2023-03-22 $4.05 $4.10 $3.96 $3.96 $3.96 22,494
2023-03-21 $4.06 $4.19 $4.03 $4.04 $4.04 36,292
2023-03-20 $4.10 $4.10 $4.03 $4.06 $4.06 6,225
2023-03-17 $4.18 $4.18 $4.03 $4.03 $4.03 56,043
2023-03-16 $4.03 $4.17 $4.03 $4.17 $4.17 9,531
2023-03-15 $4.09 $4.19 $3.91 $4.05 $4.05 22,579
2023-03-14 $4.11 $4.17 $4.08 $4.09 $4.09 23,675
2023-03-13 $4.05 $4.16 $3.90 $4.04 $4.04 45,298
2023-03-10 $4.03 $4.15 $4.02 $4.09 $4.09 60,970
2023-03-09 $4.04 $4.13 $3.99 $4.10 $4.10 19,624
2023-03-08 $3.88 $4.13 $3.88 $4.10 $4.10 27,656
2023-03-07 $3.98 $4.05 $3.86 $3.90 $3.90 24,122
2023-03-06 $4.13 $4.20 $3.97 $3.98 $3.98 44,179
2023-03-03 $4.00 $4.13 $3.93 $4.05 $4.05 46,566
2023-03-02 $4.03 $4.07 $3.91 $3.99 $3.99 57,198
2023-03-01 $4.03 $4.09 $4.03 $4.03 $4.03 9,664
2023-02-28 $4.05 $4.11 $4.03 $4.04 $4.04 7,011
2023-02-27 $4.09 $4.15 $4.04 $4.04 $4.04 11,813
2023-02-24 $4.12 $4.18 $4.10 $4.10 $4.10 10,775
2023-02-23 $4.09 $4.24 $4.09 $4.20 $4.20 7,033
2023-02-22 $4.06 $4.13 $4.06 $4.07 $4.07 24,451
2023-02-21 $4.03 $4.13 $4.03 $4.06 $4.06 21,448
2023-02-17 $4.02 $4.05 $4.02 $4.05 $4.05 4,838
2023-02-16 $4.03 $4.05 $4.00 $4.00 $4.00 5,976
2023-02-15 $4.00 $4.05 $4.00 $4.03 $4.03 9,760
2023-02-14 $4.05 $4.09 $4.00 $4.02 $4.02 14,913
2023-02-13 $4.13 $4.13 $4.00 $4.07 $4.07 16,862
2023-02-10 $4.11 $4.11 $4.04 $4.04 $4.04 5,076
2023-02-09 $4.09 $4.10 $4.04 $4.05 $4.05 3,541
2023-02-08 $4.11 $4.15 $4.07 $4.11 $4.11 6,512
2023-02-07 $4.13 $4.15 $4.10 $4.11 $4.11 35,054
2023-02-06 $4.14 $4.21 $4.03 $4.10 $4.10 13,006
2023-02-03 $4.18 $4.25 $4.15 $4.15 $4.15 14,554
2023-02-02 $4.13 $4.35 $4.13 $4.18 $4.18 39,724
2023-02-01 $4.04 $4.18 $4.04 $4.10 $4.10 29,059
2023-01-31 $3.94 $4.08 $3.94 $4.07 $4.07 23,032
2023-01-30 $3.95 $4.03 $3.95 $3.95 $3.95 9,150
2023-01-27 $3.97 $4.08 $3.96 $3.99 $3.99 19,510
2023-01-26 $4.05 $4.08 $3.95 $4.00 $4.00 16,306
2023-01-25 $4.01 $4.03 $3.94 $4.03 $4.03 15,005
2023-01-24 $3.98 $4.09 $3.93 $3.94 $3.94 29,010
2023-01-23 $3.92 $4.08 $3.92 $3.95 $3.95 15,500
2023-01-20 $3.87 $3.98 $3.87 $3.93 $3.93 17,186
2023-01-19 $3.92 $4.02 $3.92 $3.97 $3.97 26,589
2023-01-18 $3.95 $4.06 $3.90 $3.90 $3.90 21,849
2023-01-17 $4.07 $4.14 $3.92 $3.95 $3.95 27,214
2023-01-13 $4.04 $4.11 $3.98 $4.02 $4.02 17,403
2023-01-12 $3.99 $4.12 $3.99 $4.06 $4.06 11,743
2023-01-11 $4.06 $4.15 $4.00 $4.00 $4.00 10,606
2023-01-10 $4.04 $4.14 $4.03 $4.04 $4.04 20,682
2023-01-09 $3.96 $4.04 $3.96 $4.03 $4.03 16,972
2023-01-06 $3.86 $4.00 $3.81 $3.98 $3.98 56,207
2023-01-05 $3.86 $3.86 $3.75 $3.76 $3.76 50,416
2023-01-04 $3.74 $3.88 $3.71 $3.87 $3.87 26,827
2023-01-03 $3.83 $3.84 $3.73 $3.75 $3.75 16,205
2022-12-30 $3.75 $3.90 $3.75 $3.86 $3.86 45,088
2022-12-29 $3.70 $3.87 $3.70 $3.79 $3.79 39,766
2022-12-28 $3.79 $3.81 $3.67 $3.70 $3.70 37,655
2022-12-27 $3.86 $3.90 $3.81 $3.81 $3.81 36,196
2022-12-23 $3.99 $4.01 $3.88 $3.89 $3.89 48,810
2022-12-22 $3.95 $4.05 $3.92 $4.00 $4.00 26,379
2022-12-21 $3.92 $4.08 $3.92 $4.01 $4.01 34,262
2022-12-20 $3.96 $4.10 $3.92 $3.97 $3.97 64,309
2022-12-19 $4.04 $4.14 $3.93 $3.99 $3.99 49,365
2022-12-16 $3.95 $4.20 $3.94 $4.19 $4.19 62,865
2022-12-15 $3.86 $4.04 $3.86 $4.04 $4.04 49,242
2022-12-14 $4.00 $4.05 $3.86 $3.98 $3.98 199,572
2022-12-13 $4.48 $4.48 $4.25 $4.29 $4.29 6,296
2022-12-12 $4.18 $4.37 $4.18 $4.35 $4.35 34,179
2022-12-09 $4.16 $4.26 $4.06 $4.23 $4.23 17,392
2022-12-08 $3.86 $4.24 $3.86 $4.22 $4.22 69,574
2022-12-07 $3.98 $4.07 $3.81 $3.91 $3.91 75,665
2022-12-06 $4.00 $4.05 $3.78 $3.95 $3.95 100,602
2022-12-05 $3.99 $4.11 $3.90 $3.99 $3.99 23,006
2022-12-02 $4.10 $4.19 $3.93 $4.01 $4.01 42,212
2022-12-01 $4.23 $4.24 $4.07 $4.12 $4.12 57,542
2022-11-30 $4.24 $4.27 $4.15 $4.18 $4.18 23,052
2022-11-29 $4.27 $4.28 $4.09 $4.27 $4.27 37,090
2022-11-28 $4.38 $4.45 $4.27 $4.27 $4.27 41,263
2022-11-25 $4.50 $4.58 $4.33 $4.38 $4.38 21,287
2022-11-23 $4.63 $4.86 $4.36 $4.51 $4.51 94,098
2022-11-22 $4.66 $4.84 $4.64 $4.79 $4.79 38,436
2022-11-21 $4.63 $4.72 $4.57 $4.64 $4.64 5,571
2022-11-18 $4.57 $4.73 $4.57 $4.67 $4.67 14,316
2022-11-17 $4.65 $4.73 $4.55 $4.63 $4.63 14,650
2022-11-16 $4.70 $4.79 $4.60 $4.66 $4.66 16,844
2022-11-15 $4.67 $4.82 $4.61 $4.69 $4.69 8,228
2022-11-14 $4.63 $4.75 $4.55 $4.55 $4.55 7,163
2022-11-11 $4.54 $4.74 $4.53 $4.62 $4.62 13,026
2022-11-10 $4.81 $4.86 $4.62 $4.69 $4.69 30,621
2022-11-09 $4.64 $4.98 $4.59 $4.67 $4.67 47,023
2022-11-08 $4.79 $4.80 $4.62 $4.65 $4.65 4,949
2022-11-07 $4.60 $4.80 $4.60 $4.76 $4.76 12,549
2022-11-04 $4.64 $4.68 $4.59 $4.65 $4.65 12,663
2022-11-03 $4.77 $4.77 $4.65 $4.65 $4.65 10,704
2022-11-02 $4.83 $4.83 $4.75 $4.75 $4.75 5,499
2022-11-01 $4.95 $5.14 $4.70 $4.81 $4.81 34,120
2022-10-31 $4.98 $5.03 $4.80 $4.95 $4.95 11,299
2022-10-28 $4.58 $4.98 $4.58 $4.94 $4.94 16,160
2022-10-27 $5.06 $5.26 $4.46 $4.63 $4.63 39,819
2022-10-26 $5.65 $5.65 $5.16 $5.18 $5.18 17,221
2022-10-25 $5.77 $5.77 $5.35 $5.43 $5.43 33,274
2022-10-24 $5.47 $5.75 $5.27 $5.75 $5.75 13,788
2022-10-21 $5.35 $5.53 $5.35 $5.50 $5.50 8,432
2022-10-20 $5.55 $5.56 $5.40 $5.46 $5.46 10,726
2022-10-19 $5.46 $5.52 $5.28 $5.49 $5.49 8,786
2022-10-18 $5.41 $5.51 $5.36 $5.44 $5.44 17,096
2022-10-17 $5.56 $5.61 $5.39 $5.49 $5.49 8,409
2022-10-14 $5.26 $5.54 $5.20 $5.54 $5.54 22,741
2022-10-13 $5.25 $5.40 $5.15 $5.40 $5.40 20,543
2022-10-12 $5.12 $5.29 $5.06 $5.28 $5.28 17,427
2022-10-11 $5.02 $5.18 $4.97 $5.04 $5.04 33,379
2022-10-10 $5.00 $5.10 $4.98 $5.02 $5.02 23,603
2022-10-07 $4.99 $5.13 $4.92 $4.99 $4.99 19,244
2022-10-06 $4.99 $5.05 $4.88 $5.01 $5.01 15,201
2022-10-05 $5.16 $5.18 $5.02 $5.02 $5.02 4,756
2022-10-04 $5.23 $5.23 $4.99 $5.13 $5.13 11,967
2022-10-03 $4.93 $5.21 $4.93 $5.13 $5.13 20,613
2022-09-30 $4.84 $4.90 $4.64 $4.81 $4.81 22,499
2022-09-29 $4.75 $4.92 $4.72 $4.74 $4.74 9,509
2022-09-28 $4.82 $4.86 $4.76 $4.78 $4.78 6,189
2022-09-27 $4.79 $4.80 $4.65 $4.65 $4.65 16,027
2022-09-26 $4.80 $4.80 $4.66 $4.69 $4.69 13,137
2022-09-23 $4.78 $4.86 $4.73 $4.78 $4.78 11,091
2022-09-22 $5.14 $5.14 $4.60 $4.88 $4.88 28,148
2022-09-21 $5.10 $5.21 $4.98 $5.04 $5.04 13,870
2022-09-20 $5.15 $5.30 $4.90 $5.13 $5.13 56,685
2022-09-19 $4.58 $5.24 $4.43 $5.24 $5.24 100,160
2022-09-16 $4.91 $5.00 $4.62 $4.75 $4.75 22,571
2022-09-15 $5.00 $5.06 $4.88 $4.99 $4.99 22,985
2022-09-14 $5.10 $5.11 $5.00 $5.00 $5.00 11,201
2022-09-13 $5.12 $5.12 $4.89 $5.04 $5.04 25,836
2022-09-12 $5.10 $5.10 $4.92 $5.01 $5.01 7,238
2022-09-09 $5.10 $5.11 $4.96 $5.00 $5.00 16,465
2022-09-08 $5.01 $5.10 $4.84 $5.10 $5.10 7,655
2022-09-07 $5.09 $5.09 $5.01 $5.07 $5.07 10,335
2022-09-06 $4.94 $5.09 $4.89 $5.05 $5.05 30,241
2022-09-02 $4.80 $5.00 $4.77 $4.96 $4.96 13,509
2022-09-01 $4.89 $4.89 $4.70 $4.81 $4.81 29,309
2022-08-31 $5.00 $5.03 $4.95 $5.00 $5.00 16,571
2022-08-30 $4.91 $5.06 $4.91 $5.06 $5.06 8,639
2022-08-29 $5.05 $5.05 $4.88 $4.98 $4.98 18,629
2022-08-26 $5.29 $5.29 $5.05 $5.08 $5.08 25,690
2022-08-25 $4.94 $5.35 $4.88 $5.30 $5.30 37,038
2022-08-24 $4.77 $4.96 $4.77 $4.96 $4.96 13,006
2022-08-23 $4.81 $4.96 $4.80 $4.93 $4.93 26,996
2022-08-22 $4.70 $4.85 $4.70 $4.78 $4.78 19,873
2022-08-19 $4.78 $4.87 $4.76 $4.77 $4.77 9,347
2022-08-18 $4.60 $4.98 $4.60 $4.91 $4.91 58,862
2022-08-17 $4.62 $4.65 $4.53 $4.62 $4.62 42,782
2022-08-16 $4.65 $4.69 $4.60 $4.60 $4.60 27,489
2022-08-15 $4.72 $4.83 $4.68 $4.69 $4.69 27,998
2022-08-12 $4.75 $4.85 $4.73 $4.79 $4.79 12,489
2022-08-11 $4.80 $4.84 $4.76 $4.79 $4.79 17,164
2022-08-10 $4.82 $4.90 $4.76 $4.80 $4.80 20,019
2022-08-09 $4.79 $5.00 $4.70 $4.72 $4.72 51,431
2022-08-08 $4.91 $4.98 $4.82 $4.84 $4.84 44,366
2022-08-05 $4.80 $4.91 $4.76 $4.91 $4.91 38,388
2022-08-04 $4.84 $4.84 $4.70 $4.70 $4.70 47,747
2022-08-03 $4.65 $4.84 $4.60 $4.64 $4.64 62,826
2022-08-02 $4.50 $4.63 $4.44 $4.58 $4.58 84,653
2022-08-01 $4.44 $4.55 $4.44 $4.47 $4.47 35,464
2022-07-29 $4.57 $4.58 $4.45 $4.48 $4.48 17,873
2022-07-28 $4.91 $4.91 $4.40 $4.44 $4.44 21,817
2022-07-27 $4.47 $4.68 $4.44 $4.67 $4.67 10,109
2022-07-26 $4.40 $4.55 $4.28 $4.42 $4.42 29,894
2022-07-25 $4.55 $4.58 $4.42 $4.44 $4.44 15,466
2022-07-22 $4.42 $4.50 $4.38 $4.44 $4.44 20,640
2022-07-21 $4.25 $4.38 $4.25 $4.31 $4.31 12,582
2022-07-20 $4.25 $4.36 $4.25 $4.30 $4.30 11,674
2022-07-19 $4.28 $4.42 $4.28 $4.31 $4.31 9,626
2022-07-18 $4.31 $4.42 $4.30 $4.32 $4.32 7,869
2022-07-15 $4.30 $4.36 $4.23 $4.30 $4.30 6,163
2022-07-14 $4.28 $4.38 $4.18 $4.28 $4.28 13,478
2022-07-13 $4.30 $4.43 $4.16 $4.33 $4.33 34,670
2022-07-12 $4.46 $4.46 $4.33 $4.33 $4.33 7,873
2022-07-11 $4.36 $4.43 $4.33 $4.38 $4.38 9,886
2022-07-08 $4.40 $4.44 $4.35 $4.41 $4.41 15,725
2022-07-07 $4.48 $4.54 $4.47 $4.47 $4.47 11,215
2022-07-06 $4.53 $4.59 $4.46 $4.53 $4.53 11,334
2022-07-05 $4.45 $4.57 $4.45 $4.52 $4.52 19,783
2022-07-01 $4.54 $4.68 $4.50 $4.50 $4.50 15,814
2022-06-30 $4.67 $4.69 $4.53 $4.55 $4.55 14,017
2022-06-29 $4.76 $4.84 $4.74 $4.75 $4.75 7,031
2022-06-28 $4.80 $4.91 $4.80 $4.83 $4.83 2,970
2022-06-27 $5.09 $5.15 $4.93 $5.01 $5.01 14,543
2022-06-24 $4.80 $5.04 $4.78 $4.99 $4.99 15,944
2022-06-23 $4.76 $5.00 $4.76 $4.85 $4.85 15,877
2022-06-22 $4.88 $5.00 $4.76 $4.85 $4.85 15,767
2022-06-21 $4.75 $4.98 $4.53 $4.88 $4.88 21,939
2022-06-17 $4.72 $5.00 $4.70 $4.74 $4.74 78,406
2022-06-16 $4.89 $4.89 $4.45 $4.68 $4.68 46,609
2022-06-15 $4.72 $5.00 $4.72 $4.87 $4.87 11,701
2022-06-14 $4.81 $4.81 $4.68 $4.69 $4.69 9,544
2022-06-13 $4.82 $4.86 $4.76 $4.78 $4.78 18,697
2022-06-10 $5.20 $5.25 $4.84 $4.91 $4.91 40,551
2022-06-09 $5.28 $5.50 $5.25 $5.29 $5.29 19,344
2022-06-08 $5.15 $5.35 $5.05 $5.30 $5.30 60,802
2022-06-07 $4.96 $5.40 $4.96 $5.18 $5.18 47,091
2022-06-06 $4.84 $5.02 $4.82 $5.00 $5.00 31,415
2022-06-03 $4.91 $4.91 $4.82 $4.87 $4.87 5,212
2022-06-02 $4.91 $5.07 $4.85 $4.97 $4.97 15,248
2022-06-01 $5.03 $5.14 $4.81 $4.91 $4.91 13,385
2022-05-31 $4.92 $5.15 $4.82 $4.83 $4.83 31,467
2022-05-27 $5.02 $5.15 $4.87 $4.97 $4.97 20,699
2022-05-26 $5.08 $5.19 $4.96 $5.00 $5.00 37,234
2022-05-25 $5.21 $5.21 $5.00 $5.00 $5.00 8,844
2022-05-24 $5.33 $5.40 $5.13 $5.18 $5.18 25,811
2022-05-23 $5.15 $5.30 $5.11 $5.26 $5.26 17,498
2022-05-20 $4.94 $5.29 $4.76 $5.18 $5.18 49,915
2022-05-19 $4.83 $4.94 $4.76 $4.91 $4.91 14,770
2022-05-18 $4.94 $4.94 $4.66 $4.93 $4.93 4,502
2022-05-17 $4.81 $4.94 $4.67 $4.83 $4.83 10,338
2022-05-16 $4.88 $4.93 $4.62 $4.62 $4.62 8,854
2022-05-13 $4.50 $4.77 $4.50 $4.77 $4.77 11,639
2022-05-12 $4.53 $4.57 $4.45 $4.57 $4.57 7,842
2022-05-11 $4.66 $4.72 $4.50 $4.52 $4.52 11,929
2022-05-10 $4.72 $4.72 $4.52 $4.58 $4.58 11,258
2022-05-09 $4.76 $4.76 $4.59 $4.66 $4.66 5,282
2022-05-06 $4.62 $4.88 $4.62 $4.77 $4.77 7,675
2022-05-05 $4.80 $4.82 $4.70 $4.82 $4.82 14,122
2022-05-04 $4.87 $4.92 $4.82 $4.92 $4.92 6,908
2022-05-03 $5.06 $5.06 $4.82 $4.82 $4.82 29,242
2022-05-02 $4.92 $5.04 $4.82 $4.91 $4.91 11,768
2022-04-29 $4.59 $5.10 $4.59 $4.94 $4.94 6,253
2022-04-28 $4.82 $4.92 $4.55 $4.91 $4.91 50,960
2022-04-27 $4.55 $4.80 $4.55 $4.65 $4.65 8,591
2022-04-26 $4.63 $4.66 $4.58 $4.59 $4.59 11,342
2022-04-25 $4.83 $4.83 $4.57 $4.63 $4.63 11,107
2022-04-22 $4.85 $4.85 $4.80 $4.83 $4.83 16,668
2022-04-21 $4.75 $4.90 $4.75 $4.85 $4.85 5,126
2022-04-20 $4.90 $4.92 $4.82 $4.90 $4.90 7,567
2022-04-19 $4.88 $5.12 $4.85 $4.88 $4.88 18,110
2022-04-18 $4.79 $5.04 $4.75 $4.80 $4.80 18,932
2022-04-14 $5.08 $5.08 $4.73 $4.80 $4.80 26,019
2022-04-13 $5.15 $5.15 $4.99 $4.99 $4.99 15,426
2022-04-12 $5.10 $5.16 $5.00 $5.13 $5.13 10,564
2022-04-11 $5.17 $5.17 $5.02 $5.12 $5.12 9,134
2022-04-08 $5.40 $5.42 $5.11 $5.16 $5.16 8,724
2022-04-07 $5.42 $5.48 $5.16 $5.44 $5.44 3,059
2022-04-06 $5.33 $5.45 $5.27 $5.41 $5.41 8,461
2022-04-05 $5.57 $5.57 $5.34 $5.34 $5.34 6,122
2022-04-04 $5.57 $5.58 $5.43 $5.45 $5.45 4,934
2022-04-01 $5.49 $5.57 $5.46 $5.46 $5.46 3,977
2022-03-31 $5.44 $5.44 $5.32 $5.37 $5.37 11,000
2022-03-30 $5.44 $5.57 $5.39 $5.49 $5.49 3,432
2022-03-29 $5.40 $5.53 $5.32 $5.38 $5.38 11,128
2022-03-28 $5.53 $5.62 $5.34 $5.40 $5.40 5,317
2022-03-25 $5.48 $5.78 $5.48 $5.64 $5.64 56,581
2022-03-24 $5.25 $5.66 $5.25 $5.45 $5.45 15,661
2022-03-23 $5.38 $5.39 $5.20 $5.29 $5.29 8,915
2022-03-22 $5.46 $5.46 $5.25 $5.30 $5.30 14,295
2022-03-21 $5.35 $5.61 $5.28 $5.48 $5.48 4,186
2022-03-18 $5.43 $5.49 $5.27 $5.29 $5.29 40,544
2022-03-17 $5.60 $5.64 $5.41 $5.55 $5.55 13,908
2022-03-16 $5.59 $5.66 $5.50 $5.57 $5.57 7,231
2022-03-15 $5.55 $5.66 $5.46 $5.49 $5.49 18,336
2022-03-14 $5.51 $5.59 $5.42 $5.45 $5.45 30,245
2022-03-11 $5.12 $5.58 $5.12 $5.53 $5.53 31,487
2022-03-10 $4.97 $5.30 $4.97 $5.29 $5.29 16,232
2022-03-09 $5.19 $5.51 $5.19 $5.41 $5.41 12,672
2022-03-08 $5.25 $5.30 $5.03 $5.21 $5.21 29,212
2022-03-07 $5.41 $5.47 $5.20 $5.29 $5.29 12,417
2022-03-04 $5.49 $5.58 $5.41 $5.46 $5.46 12,885
2022-03-03 $5.58 $5.58 $5.40 $5.54 $5.54 27,163
2022-03-02 $5.40 $5.59 $5.37 $5.55 $5.55 11,158
2022-03-01 $5.31 $5.50 $5.30 $5.33 $5.33 24,868
2022-02-28 $5.44 $5.46 $5.20 $5.37 $5.37 29,317
2022-02-25 $4.89 $5.35 $4.82 $5.35 $5.35 24,185
2022-02-24 $4.50 $5.14 $4.24 $5.05 $5.05 212,614
2022-02-23 $4.69 $4.87 $4.50 $4.52 $4.52 30,535
2022-02-22 $4.76 $4.76 $4.60 $4.62 $4.62 29,288
2022-02-18 $4.80 $5.00 $4.71 $4.71 $4.71 34,045
2022-02-17 $4.93 $5.00 $4.77 $4.79 $4.79 115,995
2022-02-16 $4.97 $4.99 $4.83 $4.83 $4.83 12,505
2022-02-15 $4.77 $4.85 $4.70 $4.80 $4.80 25,449
2022-02-14 $4.83 $4.85 $4.80 $4.80 $4.80 11,145
2022-02-11 $4.87 $4.99 $4.66 $4.90 $4.90 41,707
2022-02-10 $5.00 $5.14 $4.85 $4.85 $4.85 43,886
2022-02-09 $4.97 $5.14 $4.90 $5.03 $5.03 25,583
2022-02-08 $4.93 $5.08 $4.85 $4.92 $4.92 39,784
2022-02-07 $5.00 $5.16 $4.92 $4.93 $4.93 53,766
2022-02-04 $5.12 $5.12 $5.00 $5.01 $5.01 11,270
2022-02-03 $5.00 $5.23 $4.95 $5.01 $5.01 75,215
2022-02-02 $5.36 $5.60 $5.11 $5.41 $5.41 38,840
2022-02-01 $5.33 $5.58 $5.33 $5.45 $5.45 10,794
2022-01-31 $5.15 $5.53 $5.15 $5.35 $5.35 6,943
2022-01-28 $5.36 $5.54 $5.10 $5.15 $5.15 21,756
2022-01-27 $5.54 $5.60 $5.26 $5.40 $5.40 10,389
2022-01-26 $5.34 $5.75 $5.24 $5.44 $5.44 19,595
2022-01-25 $5.12 $5.47 $5.12 $5.28 $5.28 14,181
2022-01-24 $5.30 $5.30 $5.10 $5.19 $5.19 20,732
2022-01-21 $5.42 $5.76 $5.31 $5.31 $5.31 41,328
2022-01-20 $5.43 $5.64 $5.41 $5.45 $5.45 48,808
2022-01-19 $5.53 $5.80 $5.44 $5.48 $5.48 17,527
2022-01-18 $5.63 $5.86 $5.50 $5.64 $5.64 51,751
2022-01-14 $5.76 $5.78 $5.57 $5.73 $5.73 35,894
2022-01-13 $5.82 $5.83 $5.75 $5.79 $5.79 8,721
2022-01-12 $5.74 $5.83 $5.73 $5.75 $5.75 18,768
2022-01-11 $5.88 $5.94 $5.75 $5.82 $5.82 16,789
2022-01-10 $6.03 $6.03 $5.73 $5.92 $5.92 11,820
2022-01-07 $6.01 $6.01 $5.83 $5.98 $5.98 13,672
2022-01-06 $5.98 $6.04 $5.81 $5.98 $5.98 7,126
2022-01-05 $6.20 $6.26 $5.90 $5.96 $5.96 51,466
2022-01-04 $6.22 $6.22 $5.99 $6.04 $6.04 18,878
2022-01-03 $6.09 $6.24 $6.04 $6.18 $6.18 36,747
2021-12-31 $6.05 $6.10 $6.00 $6.04 $6.04 21,308
2021-12-30 $5.99 $6.13 $5.99 $6.02 $6.02 20,991
2021-12-29 $6.20 $6.20 $6.01 $6.04 $6.04 44,038
2021-12-28 $6.06 $6.21 $6.03 $6.16 $6.16 37,143
2021-12-27 $5.91 $6.18 $5.84 $6.03 $6.03 120,858
2021-12-23 $6.02 $6.12 $5.93 $5.96 $5.96 28,455
2021-12-22 $6.07 $6.23 $6.06 $6.09 $6.09 25,996
2021-12-21 $6.38 $6.38 $5.93 $6.06 $6.06 52,797
2021-12-20 $6.05 $6.31 $5.60 $5.98 $5.98 71,409
2021-12-17 $5.44 $6.05 $5.40 $6.05 $6.05 105,690
2021-12-16 $5.36 $5.54 $5.30 $5.46 $5.46 24,137
2021-12-15 $5.39 $5.43 $5.00 $5.40 $5.40 42,760
2021-12-14 $5.16 $5.80 $5.04 $5.30 $5.30 188,534
2021-12-13 $5.18 $5.41 $5.13 $5.21 $5.21 41,562
2021-12-10 $5.44 $5.62 $5.18 $5.22 $5.22 41,534
2021-12-09 $5.45 $5.48 $5.34 $5.41 $5.41 10,788
2021-12-08 $5.42 $5.45 $5.31 $5.41 $5.41 21,599
2021-12-07 $5.17 $5.45 $5.16 $5.37 $5.37 33,159
2021-12-06 $5.08 $5.24 $5.04 $5.12 $5.12 28,951
2021-12-03 $5.05 $5.12 $4.92 $5.11 $5.11 137,641
2021-12-02 $5.27 $5.45 $5.02 $5.10 $5.10 80,396
2021-12-01 $5.27 $5.48 $5.27 $5.27 $5.27 15,407
2021-11-30 $5.36 $5.40 $5.24 $5.35 $5.35 48,954
2021-11-29 $5.52 $5.57 $5.40 $5.41 $5.41 37,466
2021-11-26 $5.51 $5.56 $5.38 $5.53 $5.53 19,553
2021-11-24 $5.62 $5.63 $5.52 $5.58 $5.58 30,368
2021-11-23 $5.66 $5.81 $5.56 $5.57 $5.57 43,701
2021-11-22 $5.78 $5.86 $5.70 $5.71 $5.71 22,202
2021-11-19 $5.88 $6.06 $5.75 $5.80 $5.80 24,765
2021-11-18 $6.02 $6.06 $5.83 $5.87 $5.87 88,174
2021-11-17 $6.00 $6.03 $5.87 $6.02 $6.02 49,544
2021-11-16 $6.05 $6.19 $6.00 $6.02 $6.02 22,346
2021-11-15 $5.78 $6.09 $5.73 $6.09 $6.09 72,522
2021-11-12 $5.87 $5.93 $5.70 $5.72 $5.72 46,592
2021-11-11 $5.80 $5.89 $5.72 $5.79 $5.79 36,097
2021-11-10 $5.85 $5.86 $5.70 $5.72 $5.72 45,773
2021-11-09 $5.85 $6.16 $5.82 $5.85 $5.85 38,891
2021-11-08 $6.09 $6.22 $5.82 $5.88 $5.88 67,296
2021-11-05 $6.16 $6.36 $6.08 $6.09 $6.09 15,516
2021-11-04 $6.22 $6.41 $6.06 $6.11 $6.11 50,734
2021-11-03 $6.40 $6.42 $6.18 $6.21 $6.21 37,856
2021-11-02 $6.31 $6.43 $6.30 $6.39 $6.39 38,790
2021-11-01 $6.25 $6.48 $6.23 $6.31 $6.31 51,548
2021-10-29 $6.12 $6.35 $6.03 $6.26 $6.26 55,379
2021-10-28 $6.72 $6.87 $6.15 $6.16 $6.16 150,973
2021-10-27 $6.99 $7.05 $6.89 $6.90 $6.90 16,460
2021-10-26 $7.09 $7.10 $6.98 $7.00 $7.00 27,246
2021-10-25 $7.00 $7.05 $7.00 $7.00 $7.00 24,151
2021-10-22 $6.99 $7.00 $6.94 $7.00 $7.00 19,186
2021-10-21 $6.98 $7.07 $6.95 $7.00 $7.00 21,342
2021-10-20 $7.14 $7.14 $6.90 $6.96 $6.96 70,646
2021-10-19 $6.98 $7.06 $6.90 $7.04 $7.04 45,033
2021-10-18 $7.10 $7.10 $6.91 $6.92 $6.92 32,952
2021-10-15 $7.08 $7.15 $7.08 $7.10 $7.10 29,654
2021-10-14 $7.17 $7.17 $7.06 $7.15 $7.15 7,724
2021-10-13 $7.00 $7.10 $7.00 $7.04 $7.04 9,489
2021-10-12 $7.09 $7.12 $7.01 $7.01 $7.01 11,761
2021-10-11 $7.15 $7.15 $7.09 $7.09 $7.09 13,912
2021-10-08 $7.10 $7.23 $7.10 $7.15 $7.15 6,736
2021-10-07 $7.10 $7.14 $7.09 $7.10 $7.10 12,472
2021-10-06 $7.05 $7.12 $7.03 $7.12 $7.12 14,438
2021-10-05 $7.12 $7.12 $7.01 $7.05 $7.05 51,966
2021-10-04 $7.15 $7.32 $7.04 $7.05 $7.05 26,440
2021-10-01 $7.16 $7.20 $7.10 $7.10 $7.10 14,798
2021-09-30 $7.05 $7.14 $7.01 $7.12 $7.12 20,399
2021-09-29 $7.24 $7.39 $7.04 $7.08 $7.08 29,015
2021-09-28 $7.38 $7.53 $7.23 $7.27 $7.27 35,970
2021-09-27 $7.48 $7.55 $7.43 $7.44 $7.44 34,774
2021-09-24 $7.43 $7.58 $7.43 $7.49 $7.49 14,238
2021-09-23 $7.45 $7.53 $7.40 $7.46 $7.46 17,904
2021-09-22 $7.45 $7.53 $7.37 $7.41 $7.41 27,295
2021-09-21 $7.33 $7.48 $7.28 $7.37 $7.37 20,258
2021-09-20 $7.46 $7.51 $7.22 $7.26 $7.26 41,513
2021-09-17 $7.54 $7.76 $7.39 $7.71 $7.71 207,894
2021-09-16 $7.51 $7.54 $7.20 $7.46 $7.46 128,645
2021-09-15 $7.72 $7.75 $7.51 $7.51 $7.51 97,188
2021-09-14 $8.00 $8.11 $7.73 $7.78 $7.78 50,220
2021-09-13 $8.02 $8.07 $7.90 $7.94 $7.94 47,481
2021-09-10 $8.18 $8.24 $8.00 $8.03 $8.03 31,201
2021-09-09 $8.06 $8.21 $8.01 $8.18 $8.18 35,377
2021-09-08 $8.20 $8.30 $8.02 $8.03 $8.03 46,966
2021-09-07 $8.28 $8.43 $8.14 $8.23 $8.23 76,515
2021-09-03 $8.36 $8.45 $8.24 $8.25 $8.25 25,163
2021-09-02 $8.31 $8.47 $8.29 $8.34 $8.34 6,818
2021-09-01 $8.23 $8.30 $8.15 $8.24 $8.24 22,060
2021-08-31 $8.08 $8.32 $8.08 $8.19 $8.19 25,368
2021-08-30 $8.01 $8.14 $8.01 $8.05 $8.05 20,047
2021-08-27 $8.07 $8.18 $8.02 $8.02 $8.02 16,153
2021-08-26 $8.01 $8.10 $8.01 $8.05 $8.05 7,340
2021-08-25 $8.00 $8.19 $8.00 $8.05 $8.05 28,095
2021-08-24 $8.15 $8.25 $8.03 $8.10 $8.10 26,693
2021-08-23 $8.36 $8.36 $8.02 $8.12 $8.12 33,425
2021-08-20 $8.10 $8.22 $7.96 $8.21 $8.21 18,253
2021-08-19 $8.12 $8.20 $7.95 $8.11 $8.11 29,025
2021-08-18 $8.01 $8.26 $7.98 $8.17 $8.17 34,449
2021-08-17 $8.21 $8.21 $8.01 $8.04 $8.04 22,577
2021-08-16 $8.24 $8.36 $8.16 $8.29 $8.29 28,841
2021-08-13 $8.38 $8.39 $8.27 $8.36 $8.36 19,982
2021-08-12 $8.38 $8.44 $8.26 $8.37 $8.37 25,287
2021-08-11 $8.23 $8.41 $8.18 $8.35 $8.35 42,765
2021-08-10 $8.47 $8.58 $8.29 $8.29 $8.29 32,703
2021-08-09 $8.59 $8.64 $8.30 $8.48 $8.48 65,836
2021-08-06 $8.46 $8.61 $8.43 $8.60 $8.60 21,410
2021-08-05 $8.57 $8.57 $8.33 $8.38 $8.38 104,718
2021-08-04 $8.00 $8.25 $7.90 $8.18 $8.18 101,820
2021-08-03 $8.01 $8.09 $7.70 $8.06 $8.06 83,692
2021-08-02 $8.03 $8.09 $7.90 $7.97 $7.97 29,683
2021-07-30 $8.11 $8.20 $7.90 $7.94 $7.94 50,666
2021-07-29 $8.50 $8.50 $8.03 $8.20 $8.20 125,400
2021-07-28 $8.34 $8.50 $8.15 $8.47 $8.47 36,184
2021-07-27 $8.51 $8.51 $8.21 $8.30 $8.30 27,450
2021-07-26 $8.23 $8.35 $8.11 $8.32 $8.32 25,501
2021-07-23 $8.28 $8.33 $8.12 $8.25 $8.25 19,231
2021-07-22 $8.39 $8.50 $8.20 $8.20 $8.20 41,555
2021-07-21 $8.40 $8.64 $8.40 $8.50 $8.50 33,699
2021-07-20 $8.01 $8.38 $8.01 $8.31 $8.31 51,828
2021-07-19 $8.17 $8.19 $7.93 $8.01 $8.01 94,802
2021-07-16 $8.50 $8.50 $8.20 $8.21 $8.21 34,440
2021-07-15 $8.39 $8.59 $8.29 $8.49 $8.49 60,567
2021-07-14 $8.48 $8.65 $8.28 $8.37 $8.37 57,267
2021-07-13 $8.49 $8.65 $8.32 $8.43 $8.43 85,433
2021-07-12 $8.33 $8.70 $8.10 $8.53 $8.53 119,334
2021-07-09 $8.16 $8.40 $8.07 $8.35 $8.35 42,911
2021-07-08 $7.88 $8.11 $7.85 $8.08 $8.08 47,156
2021-07-07 $8.03 $8.15 $7.86 $8.03 $8.03 73,621
2021-07-06 $8.17 $8.20 $7.93 $8.07 $8.07 86,902
2021-07-02 $8.31 $8.35 $8.11 $8.22 $8.22 49,077
2021-07-01 $8.46 $8.48 $8.20 $8.28 $8.28 76,127
2021-06-30 $8.51 $8.51 $8.25 $8.38 $8.38 42,359
2021-06-29 $8.66 $8.66 $8.38 $8.40 $8.40 59,138
2021-06-28 $8.88 $8.96 $8.50 $8.63 $8.63 72,482
2021-06-25 $8.59 $8.95 $8.59 $8.90 $8.90 1,177,691
2021-06-24 $8.55 $8.59 $8.37 $8.59 $8.59 89,317
2021-06-23 $8.55 $8.71 $8.48 $8.54 $8.54 108,882
2021-06-22 $8.40 $8.73 $8.30 $8.54 $8.54 147,823
2021-06-21 $8.41 $8.52 $8.19 $8.38 $8.38 127,498
2021-06-18 $8.50 $8.60 $8.34 $8.36 $8.36 130,145
2021-06-17 $8.89 $8.99 $8.55 $8.57 $8.57 126,284
2021-06-16 $8.94 $9.05 $8.80 $8.86 $8.86 109,394
2021-06-15 $9.08 $9.14 $8.80 $9.00 $9.00 106,502
2021-06-14 $8.90 $9.21 $8.75 $9.02 $9.02 112,879
2021-06-11 $8.84 $8.99 $8.75 $8.85 $8.85 83,439
2021-06-10 $9.08 $9.08 $8.75 $8.78 $8.78 123,545
2021-06-09 $9.30 $9.30 $9.00 $9.06 $9.06 77,798
2021-06-08 $9.47 $9.68 $9.20 $9.25 $9.25 197,831
2021-06-07 $9.38 $9.55 $9.18 $9.47 $9.47 181,428
2021-06-04 $9.43 $9.47 $9.24 $9.29 $9.29 70,583
2021-06-03 $9.20 $9.48 $9.14 $9.40 $9.40 99,604
2021-06-02 $9.49 $9.54 $9.22 $9.27 $9.27 71,022
2021-06-01 $9.20 $9.64 $9.20 $9.39 $9.39 180,574
2021-05-28 $9.40 $9.41 $9.03 $9.13 $9.13 86,257
2021-05-27 $9.58 $9.71 $9.30 $9.31 $9.31 103,479
2021-05-26 $8.91 $9.79 $8.91 $9.58 $9.58 171,857
2021-05-25 $9.28 $9.35 $9.00 $9.00 $9.00 147,070
2021-05-24 $9.56 $9.72 $9.27 $9.28 $9.28 185,040
2021-05-21 $10.12 $10.24 $9.46 $9.52 $9.52 276,655
2021-05-20 $10.06 $10.31 $9.39 $10.09 $10.09 406,940
2021-05-19 $10.05 $10.50 $9.47 $10.13 $10.13 1,363,435
2021-05-18 $11.39 $11.78 $10.05 $10.50 $10.50 30,982,579
2021-05-17 $8.38 $8.55 $8.15 $8.51 $8.51 1,264,950
2021-05-14 $8.12 $8.48 $7.97 $8.37 $8.37 105,199
2021-05-13 $7.92 $8.10 $7.84 $8.04 $8.04 64,779
2021-05-12 $7.87 $7.94 $7.80 $7.91 $7.91 47,382
2021-05-11 $7.81 $8.09 $7.70 $7.94 $7.94 50,334
2021-05-10 $7.89 $7.97 $7.67 $7.85 $7.85 70,734
2021-05-07 $7.80 $7.88 $7.76 $7.83 $7.83 55,783
2021-05-06 $7.74 $7.87 $7.62 $7.83 $7.83 45,031
2021-05-05 $7.78 $7.89 $7.67 $7.69 $7.69 56,033
2021-05-04 $7.91 $7.91 $7.64 $7.73 $7.73 44,518
2021-05-03 $7.90 $8.02 $7.79 $7.92 $7.92 46,848
2021-04-30 $8.22 $8.27 $7.85 $7.90 $7.90 59,723
2021-04-29 $7.93 $8.27 $7.92 $8.22 $8.22 67,398
2021-04-28 $8.15 $8.18 $7.92 $8.01 $8.01 45,759
2021-04-27 $8.17 $8.21 $7.98 $8.10 $8.10 49,597
2021-04-26 $8.32 $8.39 $8.11 $8.19 $8.19 51,389
2021-04-23 $8.16 $8.31 $8.05 $8.26 $8.26 50,071
2021-04-22 $8.14 $8.28 $8.07 $8.13 $8.13 39,959
2021-04-21 $7.89 $8.24 $7.85 $8.11 $8.11 43,001
2021-04-20 $8.34 $8.48 $7.80 $7.85 $7.85 101,721
2021-04-19 $8.59 $8.77 $8.30 $8.44 $8.44 65,051
2021-04-16 $8.51 $8.51 $8.30 $8.43 $8.43 39,779
2021-04-15 $8.67 $8.68 $8.31 $8.47 $8.47 62,428
2021-04-14 $8.57 $8.75 $8.44 $8.57 $8.57 64,283
2021-04-13 $8.70 $8.72 $8.44 $8.59 $8.59 97,665
2021-04-12 $8.28 $8.68 $8.13 $8.60 $8.60 79,424
2021-04-09 $8.38 $8.50 $8.11 $8.23 $8.23 51,491
2021-04-08 $8.36 $8.49 $8.13 $8.33 $8.33 53,118
2021-04-07 $8.20 $8.36 $8.15 $8.31 $8.31 59,490
2021-04-06 $8.12 $8.36 $8.12 $8.16 $8.16 40,216
2021-04-05 $8.36 $8.38 $7.90 $8.10 $8.10 73,931
2021-04-01 $8.31 $8.43 $8.07 $8.28 $8.28 76,765
2021-03-31 $7.77 $8.37 $7.77 $8.28 $8.28 110,064
2021-03-30 $8.13 $8.14 $7.61 $7.70 $7.70 67,280
2021-03-29 $8.57 $9.20 $8.12 $8.15 $8.15 226,512
2021-03-26 $8.10 $8.75 $8.10 $8.57 $8.57 174,305
2021-03-25 $7.46 $8.00 $7.45 $7.83 $7.83 100,132
2021-03-24 $7.52 $7.75 $7.44 $7.48 $7.48 155,012
2021-03-23 $7.55 $7.60 $7.43 $7.44 $7.44 128,206
2021-03-22 $7.82 $7.82 $7.56 $7.65 $7.65 81,407
2021-03-19 $7.85 $7.99 $7.75 $7.81 $7.81 159,007
2021-03-18 $8.10 $8.12 $7.83 $7.92 $7.92 88,008
2021-03-17 $8.05 $8.18 $7.96 $8.13 $8.13 100,657
2021-03-16 $8.51 $8.63 $8.00 $8.05 $8.05 135,334
2021-03-15 $8.00 $8.50 $7.95 $8.47 $8.47 142,785
2021-03-12 $7.98 $8.17 $7.88 $8.00 $8.00 158,283
2021-03-11 $7.85 $7.87 $7.62 $7.84 $7.84 146,133
2021-03-10 $7.36 $7.90 $7.27 $7.79 $7.79 525,102
2021-03-09 $6.94 $7.04 $6.74 $6.96 $6.96 67,695
2021-03-08 $6.70 $6.86 $6.70 $6.83 $6.83 35,793
2021-03-05 $6.77 $6.78 $6.58 $6.69 $6.69 53,225
2021-03-04 $6.79 $7.03 $6.42 $6.65 $6.65 95,079
2021-03-03 $6.90 $7.08 $6.76 $6.85 $6.85 47,811
2021-03-02 $7.02 $7.02 $6.86 $6.89 $6.89 43,910
2021-03-01 $6.96 $7.17 $6.90 $6.98 $6.98 42,245
2021-02-26 $6.95 $7.20 $6.68 $6.81 $6.81 42,627
2021-02-25 $7.12 $7.25 $6.85 $6.89 $6.89 91,678
2021-02-24 $6.94 $7.28 $6.93 $7.20 $7.20 78,836
2021-02-23 $6.83 $7.09 $6.55 $6.95 $6.95 90,137
2021-02-22 $6.96 $7.02 $6.85 $6.86 $6.86 66,993
2021-02-19 $7.03 $7.10 $6.90 $7.02 $7.02 43,712
2021-02-18 $7.31 $7.31 $6.90 $6.99 $6.99 52,493
2021-02-17 $7.41 $7.41 $7.23 $7.35 $7.35 64,711
2021-02-16 $7.34 $7.50 $7.05 $7.41 $7.41 107,803
2021-02-12 $7.06 $7.31 $6.92 $7.22 $7.22 82,438
2021-02-11 $6.96 $7.15 $6.71 $7.04 $7.04 149,249
2021-02-10 $7.45 $7.45 $6.95 $6.98 $6.98 111,822
2021-02-09 $7.64 $7.69 $7.15 $7.45 $7.45 182,117
2021-02-08 $6.61 $7.99 $6.50 $7.64 $7.64 1,522,003
2021-02-05 $6.61 $6.64 $6.34 $6.47 $6.47 66,380
2021-02-04 $6.10 $6.56 $6.01 $6.55 $6.55 134,115
2021-02-03 $6.10 $6.26 $5.87 $5.98 $5.98 100,339
2021-02-02 $6.03 $6.13 $5.97 $6.07 $6.07 37,753
2021-02-01 $5.99 $6.05 $5.88 $5.95 $5.95 47,488
2021-01-29 $5.80 $6.12 $5.54 $5.87 $5.87 120,540
2021-01-28 $6.79 $6.79 $5.81 $5.87 $5.87 164,746
2021-01-27 $6.60 $6.90 $6.60 $6.78 $6.78 183,770
2021-01-26 $6.74 $6.82 $6.44 $6.54 $6.54 87,779
2021-01-25 $6.81 $6.92 $6.53 $6.69 $6.69 71,834
2021-01-22 $6.75 $6.99 $6.70 $6.80 $6.80 86,936
2021-01-21 $6.67 $6.84 $6.59 $6.78 $6.78 40,301
2021-01-20 $6.80 $6.84 $6.60 $6.70 $6.70 69,594
2021-01-19 $6.78 $6.96 $6.71 $6.81 $6.81 64,275
2021-01-15 $6.91 $7.00 $6.76 $6.78 $6.78 47,853
2021-01-14 $7.05 $7.05 $6.85 $6.91 $6.91 130,086
2021-01-13 $7.02 $7.13 $6.87 $6.93 $6.93 147,354
2021-01-12 $6.74 $7.00 $6.68 $6.98 $6.98 49,851
2021-01-11 $6.72 $6.82 $6.67 $6.72 $6.72 68,287
2021-01-08 $7.29 $7.30 $6.78 $6.90 $6.90 118,964
2021-01-07 $6.73 $7.18 $6.58 $6.93 $6.93 228,526
2021-01-06 $6.63 $6.84 $6.63 $6.68 $6.68 62,521
2021-01-05 $6.49 $6.65 $6.49 $6.53 $6.53 25,666
2021-01-04 $6.59 $6.60 $6.40 $6.49 $6.49 37,722
2020-12-31 $6.45 $6.60 $6.37 $6.47 $6.47 102,787
2020-12-30 $6.30 $6.51 $6.30 $6.34 $6.34 58,668
2020-12-29 $6.42 $6.42 $6.23 $6.32 $6.32 44,490
2020-12-28 $6.35 $6.60 $6.20 $6.34 $6.34 83,626
2020-12-24 $6.50 $6.50 $6.36 $6.36 $6.36 16,903
2020-12-23 $6.40 $6.57 $6.39 $6.47 $6.47 35,827
2020-12-22 $6.42 $6.56 $6.34 $6.42 $6.42 25,797
2020-12-21 $6.63 $6.64 $6.21 $6.38 $6.38 77,729
2020-12-18 $6.86 $6.92 $6.67 $6.69 $6.69 121,929
2020-12-17 $6.93 $6.93 $6.77 $6.87 $6.87 20,492
2020-12-16 $6.91 $6.95 $6.75 $6.75 $6.75 30,624
2020-12-15 $6.82 $7.00 $6.71 $6.91 $6.91 36,213
2020-12-14 $6.83 $6.99 $6.62 $6.82 $6.82 40,070
2020-12-11 $6.99 $7.00 $6.76 $6.80 $6.80 25,279
2020-12-10 $6.87 $7.07 $6.70 $6.91 $6.91 37,646
2020-12-09 $7.09 $7.12 $6.91 $6.92 $6.92 50,488
2020-12-08 $6.93 $7.17 $6.78 $7.09 $7.09 59,653
2020-12-07 $6.65 $6.95 $6.45 $6.91 $6.91 68,202
2020-12-04 $6.80 $6.81 $6.52 $6.69 $6.69 53,952
2020-12-03 $6.83 $6.85 $6.57 $6.58 $6.58 30,863
2020-12-02 $6.58 $6.96 $6.41 $6.87 $6.87 42,970
2020-12-01 $6.89 $6.98 $6.53 $6.72 $6.72 33,523
2020-11-30 $6.88 $7.00 $6.55 $6.75 $6.75 32,985
2020-11-27 $6.86 $7.25 $6.68 $6.87 $6.87 40,508
2020-11-25 $6.86 $6.95 $6.53 $6.90 $6.90 135,120
2020-11-24 $7.75 $8.47 $6.85 $7.09 $7.09 622,606
2020-11-23 $6.76 $7.80 $6.76 $7.69 $7.69 197,021
2020-11-20 $6.65 $6.99 $6.39 $6.82 $6.82 243,500
2020-11-19 $6.85 $6.85 $6.46 $6.54 $6.54 122,644
2020-11-18 $6.00 $6.70 $5.98 $6.60 $6.60 299,958
2020-11-17 $6.01 $6.01 $5.75 $5.89 $5.89 73,662
2020-11-16 $6.07 $6.12 $5.99 $6.01 $6.01 23,832
2020-11-13 $5.95 $6.03 $5.72 $5.86 $5.86 104,647
2020-11-12 $6.16 $6.16 $5.81 $5.84 $5.84 21,389
2020-11-11 $6.33 $6.44 $6.00 $6.09 $6.09 32,664
2020-11-10 $6.06 $6.40 $6.06 $6.27 $6.27 19,510
2020-11-09 $5.52 $6.20 $5.52 $5.96 $5.96 35,907
2020-11-06 $5.20 $5.36 $5.15 $5.27 $5.27 70,291
2020-11-05 $5.24 $5.27 $5.19 $5.19 $5.19 27,810
2020-11-04 $5.30 $5.49 $5.12 $5.14 $5.14 29,799
2020-11-03 $5.30 $5.50 $5.30 $5.35 $5.35 30,773
2020-11-02 $5.15 $5.27 $5.10 $5.18 $5.18 19,199
2020-10-30 $5.40 $5.40 $5.16 $5.16 $5.16 30,338
2020-10-29 $5.45 $5.66 $5.21 $5.30 $5.30 72,667
2020-10-28 $5.63 $5.79 $5.55 $5.72 $5.72 13,283
2020-10-27 $6.07 $6.07 $5.69 $5.69 $5.69 37,368
2020-10-26 $6.15 $6.15 $5.95 $5.97 $5.97 16,042
2020-10-23 $6.20 $6.25 $6.18 $6.20 $6.20 12,460
2020-10-22 $6.02 $6.20 $6.02 $6.08 $6.08 11,842
2020-10-21 $6.07 $6.18 $6.02 $6.12 $6.12 9,687
2020-10-20 $6.25 $6.40 $6.06 $6.22 $6.22 8,828
2020-10-19 $6.31 $6.45 $6.24 $6.24 $6.24 13,255
2020-10-16 $6.43 $6.65 $6.26 $6.45 $6.45 21,023
2020-10-15 $6.39 $6.56 $6.30 $6.48 $6.48 13,502
2020-10-14 $6.56 $6.56 $6.33 $6.33 $6.33 6,148
2020-10-13 $6.64 $6.69 $6.35 $6.46 $6.46 10,556
2020-10-12 $6.25 $6.65 $6.25 $6.64 $6.64 23,314
2020-10-09 $6.28 $6.35 $6.14 $6.26 $6.26 4,527
2020-10-08 $6.32 $6.39 $6.22 $6.31 $6.31 9,178
2020-10-07 $6.27 $6.30 $6.04 $6.22 $6.22 17,198
2020-10-06 $6.16 $6.32 $6.13 $6.17 $6.17 15,048
2020-10-05 $5.90 $6.18 $5.90 $6.05 $6.05 19,172
2020-10-02 $5.92 $6.11 $5.86 $5.89 $5.89 34,837
2020-10-01 $6.00 $6.10 $5.88 $5.97 $5.97 54,766
2020-09-30 $6.20 $6.20 $5.90 $5.90 $5.90 31,655
2020-09-29 $6.41 $6.43 $6.00 $6.18 $6.18 18,955
2020-09-28 $5.86 $6.41 $5.86 $6.35 $6.35 31,548
2020-09-25 $5.83 $5.96 $5.75 $5.85 $5.85 35,018
2020-09-24 $5.84 $6.22 $5.80 $6.00 $6.00 53,223
2020-09-23 $6.26 $6.26 $5.71 $5.89 $5.89 46,977
2020-09-22 $6.32 $6.43 $6.06 $6.18 $6.18 34,983
2020-09-21 $6.35 $6.54 $6.35 $6.36 $6.36 34,734
2020-09-18 $6.67 $7.00 $6.25 $6.35 $6.35 86,609
2020-09-17 $6.74 $6.74 $6.28 $6.53 $6.53 34,952
2020-09-16 $6.73 $7.00 $6.73 $6.81 $6.81 25,972
2020-09-15 $6.87 $7.09 $6.74 $6.75 $6.75 10,897
2020-09-14 $6.52 $7.00 $6.52 $6.96 $6.96 27,510
2020-09-11 $6.62 $6.85 $6.62 $6.70 $6.70 20,394
2020-09-10 $6.83 $6.83 $6.51 $6.70 $6.70 26,298
2020-09-09 $6.34 $6.80 $6.34 $6.67 $6.67 29,912
2020-09-08 $6.34 $6.45 $6.30 $6.43 $6.43 15,719
2020-09-04 $6.54 $6.81 $6.17 $6.40 $6.40 18,714
2020-09-03 $6.44 $6.60 $6.34 $6.47 $6.47 12,180
2020-09-02 $6.43 $6.53 $6.34 $6.43 $6.43 14,852
2020-09-01 $6.31 $6.58 $6.31 $6.47 $6.47 29,411
2020-08-31 $6.26 $6.39 $6.19 $6.32 $6.32 19,589
2020-08-28 $6.30 $6.39 $6.20 $6.30 $6.30 25,991
2020-08-27 $6.37 $6.49 $6.30 $6.30 $6.30 12,968
2020-08-26 $6.39 $6.49 $6.35 $6.36 $6.36 8,310
2020-08-25 $6.41 $6.46 $6.23 $6.35 $6.35 12,629
2020-08-24 $6.27 $6.43 $6.27 $6.39 $6.39 8,871
2020-08-21 $6.33 $6.49 $6.22 $6.46 $6.46 26,223
2020-08-20 $6.29 $6.59 $6.29 $6.39 $6.39 29,654
2020-08-19 $6.41 $6.42 $6.21 $6.29 $6.29 13,664
2020-08-18 $6.61 $6.61 $6.15 $6.16 $6.16 32,054
2020-08-17 $6.82 $6.84 $6.61 $6.61 $6.61 16,396
2020-08-14 $6.75 $6.99 $6.49 $6.78 $6.78 32,967
2020-08-13 $7.20 $7.20 $6.95 $7.01 $7.01 8,074
2020-08-12 $7.12 $7.25 $7.02 $7.15 $7.15 14,376
2020-08-11 $6.80 $7.45 $6.80 $7.02 $7.02 61,680
2020-08-10 $6.96 $7.22 $6.88 $6.97 $6.97 14,457
2020-08-07 $6.86 $6.97 $6.80 $6.94 $6.94 10,686
2020-08-06 $6.93 $6.93 $6.72 $6.85 $6.85 7,793
2020-08-05 $6.95 $7.04 $6.90 $6.93 $6.93 12,936
2020-08-04 $7.08 $7.08 $6.91 $7.05 $7.05 19,446
2020-08-03 $7.08 $7.10 $6.94 $7.09 $7.09 34,814
2020-07-31 $7.25 $7.25 $6.98 $7.10 $7.10 37,023
2020-07-30 $7.05 $7.47 $6.96 $7.24 $7.24 43,915
2020-07-29 $6.50 $7.05 $6.43 $6.98 $6.98 36,944
2020-07-28 $6.48 $6.58 $6.33 $6.58 $6.58 6,435
2020-07-27 $6.40 $6.58 $6.27 $6.55 $6.55 14,104
2020-07-24 $6.69 $6.75 $6.49 $6.49 $6.49 14,666
2020-07-23 $6.60 $6.79 $6.60 $6.72 $6.72 5,442
2020-07-22 $6.65 $6.79 $6.65 $6.73 $6.73 12,836
2020-07-21 $6.49 $6.79 $6.49 $6.76 $6.76 18,415
2020-07-20 $6.50 $6.56 $6.45 $6.48 $6.48 16,884
2020-07-17 $6.56 $6.64 $6.52 $6.54 $6.54 12,000
2020-07-16 $6.63 $6.77 $6.58 $6.60 $6.60 12,700
2020-07-15 $6.50 $6.79 $6.47 $6.70 $6.70 49,000
2020-07-14 $6.39 $6.45 $6.30 $6.40 $6.40 20,500
2020-07-13 $6.47 $6.60 $6.32 $6.37 $6.37 19,200
2020-07-10 $6.35 $6.40 $6.20 $6.34 $6.34 19,800
2020-07-09 $6.32 $6.47 $6.25 $6.27 $6.27 60,900
2020-07-08 $6.57 $6.60 $6.30 $6.33 $6.33 53,100
2020-07-07 $6.57 $6.70 $6.33 $6.56 $6.56 53,800
2020-07-06 $6.92 $6.92 $6.65 $6.70 $6.70 86,600
2020-07-02 $7.07 $7.19 $6.81 $6.90 $6.90 56,900
2020-07-01 $7.00 $7.11 $6.86 $7.06 $7.06 52,900
2020-06-30 $7.08 $7.13 $6.97 $7.01 $7.01 60,500
2020-06-29 $6.62 $7.13 $6.62 $7.04 $7.04 82,100
2020-06-26 $7.27 $7.42 $6.56 $6.66 $6.66 935,151
2020-06-25 $7.66 $7.68 $6.93 $7.33 $7.33 81,668
2020-06-24 $7.44 $7.85 $7.34 $7.56 $7.56 60,592
2020-06-23 $7.40 $7.45 $7.31 $7.41 $7.41 49,815
2020-06-22 $7.39 $7.49 $7.18 $7.37 $7.37 42,897
2020-06-19 $7.32 $7.40 $7.17 $7.33 $7.33 53,265
2020-06-18 $6.96 $7.29 $6.96 $7.22 $7.22 88,652
2020-06-17 $6.88 $7.16 $6.88 $6.95 $6.95 107,648
2020-06-16 $7.09 $7.19 $6.85 $6.89 $6.89 50,840
2020-06-15 $6.95 $7.31 $6.84 $6.95 $6.95 134,507
2020-06-12 $7.09 $7.52 $6.89 $7.15 $7.15 54,711
2020-06-11 $7.92 $7.92 $7.02 $7.09 $7.09 38,123
2020-06-10 $8.28 $8.28 $7.85 $7.85 $7.85 45,862
2020-06-09 $8.17 $8.43 $8.14 $8.27 $8.27 32,113
2020-06-08 $8.09 $8.43 $8.03 $8.21 $8.21 29,572
2020-06-05 $8.12 $8.15 $7.95 $8.08 $8.08 52,988
2020-06-04 $8.09 $8.36 $7.94 $8.13 $8.13 46,879
2020-06-03 $8.00 $8.38 $7.91 $8.29 $8.29 28,806
2020-06-02 $8.16 $8.36 $7.96 $8.00 $8.00 49,538
2020-06-01 $8.29 $8.39 $7.99 $8.05 $8.05 27,422
2020-05-29 $8.35 $8.52 $8.10 $8.35 $8.35 21,607
2020-05-28 $8.44 $8.58 $8.05 $8.35 $8.35 22,739
2020-05-27 $8.35 $8.40 $7.91 $8.29 $8.29 31,100
2020-05-26 $8.48 $8.55 $8.16 $8.33 $8.33 45,550
2020-05-22 $8.18 $8.56 $7.91 $8.48 $8.48 73,330
2020-05-21 $8.23 $8.23 $7.94 $8.11 $8.11 53,860
2020-05-20 $7.80 $8.18 $7.80 $8.18 $8.18 33,404
2020-05-19 $7.71 $7.97 $7.47 $7.90 $7.90 26,944
2020-05-18 $8.04 $8.16 $7.69 $7.83 $7.83 25,135
2020-05-15 $7.53 $7.95 $7.28 $7.86 $7.86 31,491
2020-05-14 $7.55 $7.65 $7.11 $7.65 $7.65 36,410
2020-05-13 $7.82 $7.82 $7.36 $7.59 $7.59 24,951
2020-05-12 $7.95 $8.09 $7.75 $7.98 $7.98 21,588
2020-05-11 $8.17 $8.50 $7.75 $7.75 $7.75 55,623
2020-05-08 $8.37 $8.40 $8.15 $8.21 $8.21 29,821
2020-05-07 $8.40 $8.85 $7.97 $8.10 $8.10 41,812
2020-05-06 $8.35 $8.48 $8.15 $8.15 $8.15 33,659
2020-05-05 $7.98 $8.60 $7.41 $8.38 $8.38 38,669
2020-05-04 $7.22 $8.18 $6.50 $8.13 $8.13 46,910
2020-05-01 $7.22 $7.66 $7.00 $7.53 $7.53 17,337
2020-04-30 $7.13 $7.23 $6.81 $7.05 $7.05 29,688
2020-04-29 $6.91 $7.17 $6.91 $7.00 $7.00 10,556
2020-04-28 $7.12 $7.25 $6.45 $7.01 $7.01 18,889
2020-04-27 $6.98 $7.10 $6.65 $7.09 $7.09 12,899
2020-04-24 $7.15 $7.15 $6.85 $6.87 $6.87 8,640
2020-04-23 $6.89 $7.16 $6.54 $7.06 $7.06 24,382
2020-04-22 $6.62 $6.94 $6.20 $6.85 $6.85 31,227
2020-04-21 $6.42 $6.68 $6.19 $6.66 $6.66 3,691
2020-04-20 $6.12 $6.75 $6.12 $6.75 $6.75 12,588
2020-04-17 $6.10 $6.30 $5.90 $6.21 $6.21 6,670
2020-04-16 $5.96 $6.28 $5.91 $6.00 $6.00 17,924
2020-04-15 $6.06 $6.13 $6.00 $6.02 $6.02 11,217
2020-04-14 $6.14 $6.64 $6.10 $6.31 $6.31 48,881
2020-04-13 $6.51 $6.51 $6.12 $6.14 $6.14 12,998
2020-04-09 $6.73 $6.73 $6.05 $6.50 $6.50 36,334
2020-04-08 $6.55 $6.98 $6.35 $6.62 $6.62 76,029
2020-04-07 $6.18 $6.50 $6.14 $6.50 $6.50 14,098
2020-04-06 $5.65 $6.20 $5.65 $6.13 $6.13 7,571
2020-04-03 $4.92 $5.79 $4.90 $5.67 $5.67 19,532
2020-04-02 $4.96 $5.12 $4.85 $5.00 $5.00 72,840
2020-04-01 $5.17 $5.24 $5.04 $5.11 $5.11 9,181
2020-03-31 $5.33 $6.20 $5.00 $5.20 $5.20 49,571
2020-03-30 $5.30 $5.94 $5.26 $5.29 $5.29 18,256
2020-03-27 $5.75 $5.75 $5.40 $5.40 $5.40 23,221
2020-03-26 $5.50 $6.08 $5.50 $5.59 $5.59 33,703
2020-03-25 $5.23 $5.77 $5.16 $5.67 $5.67 46,738
2020-03-24 $5.02 $5.81 $5.02 $5.14 $5.14 37,186
2020-03-23 $4.91 $5.45 $4.91 $5.05 $5.05 54,884
2020-03-20 $5.50 $5.68 $5.14 $5.31 $5.31 107,863
2020-03-19 $5.54 $5.69 $5.36 $5.47 $5.47 48,771
2020-03-18 $5.97 $5.97 $5.08 $5.54 $5.54 23,081
2020-03-17 $5.08 $6.19 $4.95 $6.09 $6.09 68,407
2020-03-16 $5.13 $5.42 $5.08 $5.20 $5.20 11,788
2020-03-13 $5.46 $5.88 $5.36 $5.69 $5.69 49,516
2020-03-12 $6.24 $6.43 $5.48 $5.54 $5.54 45,148
2020-03-11 $6.59 $6.59 $6.35 $6.44 $6.44 22,357
2020-03-10 $6.83 $6.83 $6.47 $6.70 $6.70 40,146
2020-03-09 $6.71 $6.85 $6.68 $6.70 $6.70 55,943
2020-03-06 $6.85 $7.03 $6.60 $7.00 $7.00 28,277
2020-03-05 $7.05 $7.34 $6.90 $6.91 $6.91 35,779
2020-03-04 $7.10 $7.20 $7.05 $7.05 $7.05 24,146
2020-03-03 $7.05 $7.40 $7.05 $7.07 $7.07 19,463
2020-03-02 $7.12 $7.26 $7.00 $7.00 $7.00 28,876
2020-02-28 $6.96 $7.32 $6.95 $7.08 $7.08 35,321
2020-02-27 $7.26 $7.42 $6.99 $7.07 $7.07 41,948
2020-02-26 $7.31 $7.40 $7.25 $7.26 $7.26 17,056
2020-02-25 $7.49 $7.81 $7.30 $7.30 $7.30 25,442
2020-02-24 $7.30 $7.65 $7.27 $7.52 $7.52 65,741
2020-02-21 $7.85 $8.08 $7.52 $7.71 $7.71 19,759
2020-02-20 $7.05 $7.88 $7.02 $7.75 $7.75 60,947
2020-02-19 $7.31 $7.39 $7.04 $7.13 $7.13 155,593
2020-02-18 $7.41 $7.58 $7.15 $7.15 $7.15 96,775
2020-02-14 $7.40 $7.64 $7.24 $7.32 $7.32 29,675
2020-02-13 $7.71 $7.73 $7.38 $7.38 $7.38 22,096
2020-02-12 $7.71 $7.94 $7.68 $7.79 $7.79 17,996
2020-02-11 $7.92 $7.92 $7.75 $7.89 $7.89 22,348
2020-02-10 $7.85 $7.87 $7.60 $7.80 $7.80 29,990
2020-02-07 $7.81 $7.92 $7.64 $7.80 $7.80 56,839
2020-02-06 $7.80 $8.46 $7.50 $7.65 $7.65 105,788
2020-02-05 $7.04 $7.25 $6.95 $7.00 $7.00 17,209
2020-02-04 $7.10 $7.23 $7.07 $7.16 $7.16 21,030
2020-02-03 $6.93 $7.12 $6.93 $7.03 $7.03 10,442
2020-01-31 $7.03 $7.10 $6.89 $6.95 $6.95 8,622
2020-01-30 $7.00 $7.14 $6.99 $7.02 $7.02 12,072
2020-01-29 $7.18 $7.37 $7.00 $7.01 $7.01 27,248
2020-01-28 $6.86 $7.36 $6.86 $7.18 $7.18 24,535
2020-01-27 $6.96 $7.09 $6.85 $6.90 $6.90 25,644
2020-01-24 $7.00 $7.07 $6.98 $7.00 $7.00 17,789
2020-01-23 $7.19 $7.24 $7.00 $7.00 $7.00 22,832
2020-01-22 $7.26 $7.32 $6.85 $7.20 $7.20 22,070
2020-01-21 $7.23 $7.34 $7.21 $7.27 $7.27 9,479
2020-01-17 $7.33 $7.44 $7.21 $7.31 $7.31 14,187
2020-01-16 $7.22 $7.44 $7.22 $7.43 $7.43 4,472
2020-01-15 $7.48 $7.48 $7.23 $7.28 $7.28 8,066
2020-01-14 $7.25 $7.36 $7.21 $7.22 $7.22 11,288
2020-01-13 $7.25 $7.41 $7.20 $7.40 $7.40 7,320
2020-01-10 $7.48 $7.48 $7.14 $7.25 $7.25 32,443
2020-01-09 $7.36 $7.41 $7.25 $7.26 $7.26 11,532
2020-01-08 $7.55 $7.62 $7.32 $7.41 $7.41 12,642
2020-01-07 $7.57 $7.80 $7.48 $7.58 $7.58 13,139
2020-01-06 $7.44 $7.56 $7.34 $7.55 $7.55 26,876
2020-01-03 $7.42 $7.60 $7.42 $7.44 $7.44 8,361
2020-01-02 $7.51 $7.70 $7.46 $7.52 $7.52 8,845
2019-12-31 $7.34 $7.48 $7.34 $7.39 $7.39 14,425
2019-12-30 $7.30 $7.39 $7.30 $7.39 $7.39 17,230
2019-12-27 $7.34 $7.38 $7.25 $7.29 $7.29 15,816
2019-12-26 $7.32 $7.38 $7.26 $7.35 $7.35 7,731
2019-12-24 $7.30 $7.40 $7.25 $7.26 $7.26 8,047
2019-12-23 $7.40 $7.49 $7.25 $7.25 $7.25 17,281
2019-12-20 $7.50 $7.58 $7.35 $7.40 $7.40 27,932
2019-12-19 $7.30 $7.65 $7.30 $7.58 $7.58 50,655
2019-12-18 $7.83 $7.83 $7.20 $7.30 $7.30 31,426
2019-12-17 $7.70 $7.70 $7.43 $7.55 $7.55 18,999
2019-12-16 $7.82 $7.82 $7.44 $7.70 $7.70 14,497
2019-12-13 $7.81 $8.08 $7.59 $7.80 $7.80 57,197
2019-12-12 $7.66 $7.82 $7.42 $7.82 $7.82 30,290
2019-12-11 $7.56 $7.91 $7.47 $7.66 $7.66 11,555
2019-12-10 $7.81 $7.94 $7.40 $7.64 $7.64 29,897
2019-12-09 $8.04 $8.26 $7.70 $7.88 $7.88 27,301
2019-12-06 $8.24 $8.29 $8.00 $8.04 $8.04 80,339
2019-12-05 $8.47 $8.47 $8.05 $8.17 $8.17 12,324
2019-12-04 $8.43 $8.52 $8.24 $8.37 $8.37 10,873
2019-12-03 $8.49 $8.54 $8.11 $8.54 $8.54 12,306
2019-12-02 $8.49 $8.58 $8.35 $8.45 $8.45 13,119
2019-11-29 $8.60 $8.60 $8.45 $8.47 $8.47 2,109
2019-11-27 $8.50 $8.67 $8.31 $8.67 $8.67 9,856
2019-11-26 $8.56 $8.74 $8.32 $8.58 $8.58 14,255
2019-11-25 $8.25 $8.60 $8.25 $8.60 $8.60 15,441
2019-11-22 $8.50 $8.63 $8.25 $8.33 $8.33 14,305
2019-11-21 $8.70 $8.70 $8.32 $8.58 $8.58 26,434
2019-11-20 $8.98 $9.12 $8.70 $8.70 $8.70 20,014
2019-11-19 $9.06 $9.25 $8.95 $8.96 $8.96 35,921
2019-11-18 $9.14 $9.20 $8.87 $8.95 $8.95 19,313
2019-11-15 $9.26 $9.30 $9.00 $9.09 $9.09 19,119
2019-11-14 $9.09 $9.28 $8.69 $9.17 $9.17 38,953
2019-11-13 $8.94 $9.18 $8.94 $9.08 $9.08 8,883
2019-11-12 $8.99 $9.15 $8.78 $9.01 $9.01 10,625
2019-11-11 $8.84 $8.99 $8.59 $8.97 $8.97 17,407
2019-11-08 $8.66 $8.90 $8.55 $8.90 $8.90 14,496
2019-11-07 $8.42 $8.72 $8.28 $8.61 $8.61 24,203
2019-11-06 $8.31 $8.58 $8.16 $8.39 $8.39 90,144
2019-11-05 $8.34 $8.60 $8.15 $8.55 $8.55 23,086
2019-11-04 $8.36 $8.41 $8.14 $8.25 $8.25 19,643
2019-11-01 $8.56 $8.60 $8.38 $8.41 $8.41 9,658
2019-10-31 $8.89 $9.00 $8.50 $8.64 $8.64 38,031
2019-10-30 $8.97 $9.05 $8.90 $9.05 $9.05 11,709
2019-10-29 $8.79 $9.05 $8.79 $8.91 $8.91 8,606
2019-10-28 $8.77 $8.94 $8.72 $8.81 $8.81 3,377
2019-10-25 $8.67 $8.95 $8.67 $8.74 $8.74 15,910
2019-10-24 $8.70 $8.90 $8.58 $8.90 $8.90 14,392
2019-10-23 $8.60 $8.70 $8.57 $8.70 $8.70 7,662
2019-10-22 $8.58 $8.67 $7.93 $8.67 $8.67 11,270
2019-10-21 $8.40 $8.65 $8.40 $8.65 $8.65 9,239
2019-10-18 $8.21 $8.48 $8.21 $8.48 $8.48 10,149
2019-10-17 $8.15 $8.34 $8.15 $8.16 $8.16 11,632
2019-10-16 $8.23 $8.26 $8.09 $8.21 $8.21 2,931
2019-10-15 $8.32 $8.33 $7.80 $8.18 $8.18 21,296
2019-10-14 $8.29 $8.39 $8.29 $8.29 $8.29 2,912
2019-10-11 $8.19 $8.31 $8.19 $8.29 $8.29 3,977
2019-10-10 $8.14 $8.23 $8.14 $8.19 $8.19 10,130
2019-10-09 $8.17 $8.18 $8.08 $8.15 $8.15 11,624
2019-10-08 $8.15 $8.17 $8.05 $8.12 $8.12 10,700
2019-10-07 $8.22 $8.22 $8.15 $8.15 $8.15 6,197
2019-10-04 $8.27 $8.40 $8.22 $8.22 $8.22 9,357
2019-10-03 $8.52 $8.52 $8.22 $8.27 $8.27 13,940
2019-10-02 $8.58 $8.58 $8.43 $8.46 $8.46 10,550
2019-10-01 $8.92 $8.92 $8.48 $8.54 $8.54 10,645
2019-09-30 $8.62 $8.70 $8.57 $8.66 $8.66 12,395
2019-09-27 $8.96 $8.96 $8.43 $8.57 $8.57 16,877
2019-09-26 $8.90 $9.11 $8.76 $9.03 $9.03 12,071
2019-09-25 $8.88 $9.07 $8.87 $8.90 $8.90 7,838
2019-09-24 $9.01 $9.30 $8.77 $8.96 $8.96 17,536
2019-09-23 $9.19 $9.25 $8.96 $9.01 $9.01 11,632
2019-09-20 $9.35 $9.36 $8.96 $9.18 $9.18 32,033
2019-09-19 $8.67 $9.48 $8.67 $9.33 $9.33 76,314
2019-09-18 $8.75 $8.75 $8.57 $8.67 $8.67 10,020
2019-09-17 $8.40 $8.70 $8.40 $8.70 $8.70 22,855
2019-09-16 $8.12 $8.48 $8.12 $8.40 $8.40 37,785
2019-09-13 $8.16 $8.26 $8.11 $8.17 $8.17 29,280
2019-09-12 $8.20 $8.24 $8.08 $8.20 $8.20 21,477
2019-09-11 $8.19 $8.26 $8.14 $8.19 $8.19 31,256
2019-09-10 $8.36 $8.36 $8.13 $8.17 $8.17 16,311
2019-09-09 $8.33 $8.33 $8.00 $8.01 $8.01 17,796
2019-09-06 $8.75 $8.75 $8.25 $8.40 $8.40 15,450
2019-09-05 $8.48 $8.55 $8.34 $8.34 $8.34 12,938
2019-09-04 $8.54 $8.58 $8.37 $8.37 $8.37 19,713
2019-09-03 $8.57 $8.60 $8.23 $8.35 $8.35 18,090
2019-08-30 $8.57 $8.73 $8.57 $8.57 $8.57 9,344
2019-08-29 $8.77 $8.77 $8.50 $8.50 $8.50 19,632
2019-08-28 $8.57 $8.60 $8.57 $8.58 $8.58 18,060
2019-08-27 $8.82 $8.82 $8.57 $8.57 $8.57 11,738
2019-08-26 $8.60 $8.79 $8.57 $8.57 $8.57 11,139
2019-08-23 $8.73 $8.75 $8.51 $8.57 $8.57 34,137
2019-08-22 $8.94 $8.94 $8.74 $8.75 $8.75 12,573
2019-08-21 $8.95 $8.95 $8.73 $8.84 $8.84 25,661
2019-08-20 $9.14 $9.14 $8.71 $8.78 $8.78 27,977
2019-08-19 $9.11 $9.17 $8.92 $9.14 $9.14 21,358
2019-08-16 $8.59 $9.10 $8.58 $9.03 $9.03 67,039
2019-08-15 $8.57 $8.61 $8.57 $8.57 $8.57 11,596
2019-08-14 $8.70 $8.73 $8.57 $8.57 $8.57 37,110
2019-08-13 $8.70 $8.73 $8.57 $8.66 $8.66 18,692
2019-08-12 $8.64 $8.74 $8.57 $8.68 $8.68 25,633
2019-08-09 $8.65 $8.65 $8.57 $8.57 $8.57 18,042
2019-08-08 $8.72 $8.72 $8.58 $8.65 $8.65 14,564
2019-08-07 $8.61 $8.97 $8.57 $8.62 $8.62 21,521
2019-08-06 $9.36 $9.36 $8.57 $8.57 $8.57 12,953
2019-08-05 $9.19 $9.36 $8.52 $8.58 $8.58 36,264
2019-08-02 $9.82 $9.85 $9.25 $9.25 $9.25 15,846
2019-08-01 $9.30 $10.00 $9.22 $9.78 $9.78 157,370
2019-07-31 $8.91 $8.94 $8.73 $8.73 $8.73 31,668
2019-07-30 $8.65 $9.00 $8.65 $8.90 $8.90 14,205
2019-07-29 $8.79 $8.88 $8.60 $8.74 $8.74 31,286
2019-07-26 $8.52 $8.80 $8.33 $8.72 $8.72 39,832
2019-07-25 $8.40 $8.65 $8.37 $8.64 $8.64 21,121
2019-07-24 $8.40 $8.49 $8.32 $8.48 $8.48 8,730
2019-07-23 $8.31 $8.37 $8.02 $8.35 $8.35 15,168
2019-07-22 $8.38 $8.50 $8.28 $8.38 $8.38 11,248
2019-07-19 $8.40 $8.43 $8.20 $8.31 $8.31 9,567
2019-07-18 $8.20 $8.40 $8.20 $8.40 $8.40 7,578
2019-07-17 $8.07 $8.33 $7.95 $8.18 $8.18 16,978
2019-07-16 $8.13 $8.25 $8.11 $8.15 $8.15 9,950
2019-07-15 $8.08 $8.25 $7.97 $8.08 $8.08 13,157
2019-07-12 $8.00 $8.18 $7.98 $8.02 $8.02 16,871
2019-07-11 $7.99 $8.09 $7.93 $8.09 $8.09 11,251
2019-07-10 $8.18 $8.19 $7.92 $8.05 $8.05 18,856
2019-07-09 $8.25 $8.26 $8.05 $8.19 $8.19 13,084
2019-07-08 $8.25 $8.45 $8.20 $8.35 $8.35 19,670
2019-07-05 $8.13 $8.50 $8.11 $8.25 $8.25 11,760
2019-07-03 $8.37 $8.37 $8.01 $8.22 $8.22 3,527
2019-07-02 $8.00 $8.42 $7.84 $8.42 $8.42 34,177
2019-07-01 $7.94 $8.23 $7.93 $8.03 $8.03 29,756
2019-06-28 $8.55 $8.55 $7.71 $7.95 $7.95 52,562
2019-06-27 $8.20 $8.36 $8.20 $8.32 $8.32 12,178
2019-06-26 $8.55 $8.55 $8.08 $8.15 $8.15 49,844
2019-06-25 $8.53 $8.66 $8.33 $8.58 $8.58 27,745
2019-06-24 $8.36 $8.67 $8.27 $8.60 $8.60 70,422
2019-06-21 $8.01 $8.46 $7.84 $8.43 $8.43 93,177
2019-06-20 $7.92 $8.04 $7.73 $8.01 $8.01 57,392
2019-06-19 $7.69 $7.84 $7.68 $7.84 $7.84 54,608
2019-06-18 $7.97 $7.97 $7.68 $7.68 $7.68 42,732
2019-06-17 $7.69 $8.33 $7.57 $7.69 $7.69 61,946
2019-06-14 $8.18 $8.18 $7.68 $7.68 $7.68 46,928
2019-06-13 $7.96 $8.08 $7.81 $7.82 $7.82 42,032
2019-06-12 $8.02 $8.05 $7.75 $7.84 $7.84 21,651
2019-06-11 $7.93 $7.93 $7.68 $7.85 $7.85 14,483
2019-06-10 $8.03 $8.42 $7.70 $7.73 $7.73 84,741
2019-06-07 $8.43 $8.44 $7.89 $7.90 $7.90 133,368
2019-06-06 $8.00 $8.22 $7.88 $8.07 $8.07 36,320
2019-06-05 $7.80 $8.10 $7.75 $7.95 $7.95 27,621
2019-06-04 $7.70 $7.99 $7.68 $7.71 $7.71 22,609
2019-06-03 $7.75 $7.75 $7.68 $7.72 $7.72 10,570
2019-05-31 $7.68 $7.97 $7.55 $7.75 $7.75 51,444
2019-05-30 $7.69 $7.77 $7.68 $7.68 $7.68 26,188
2019-05-29 $7.81 $7.93 $7.68 $7.69 $7.69 16,747
2019-05-28 $7.81 $7.90 $7.75 $7.82 $7.82 8,555
2019-05-24 $7.69 $7.83 $7.68 $7.77 $7.77 17,174
2019-05-23 $7.76 $7.83 $7.68 $7.68 $7.68 26,676
2019-05-22 $7.88 $7.99 $7.75 $7.78 $7.78 9,178
2019-05-21 $7.88 $8.15 $7.83 $7.87 $7.87 20,426
2019-05-20 $7.90 $7.99 $7.76 $7.89 $7.89 18,611
2019-05-17 $8.06 $8.21 $7.75 $7.86 $7.86 36,350
2019-05-16 $8.36 $8.46 $8.05 $8.14 $8.14 26,909
2019-05-15 $8.41 $8.55 $8.00 $8.36 $8.36 80,672
2019-05-14 $8.56 $8.63 $8.19 $8.49 $8.49 49,245
2019-05-13 $8.38 $8.76 $8.38 $8.60 $8.60 100,277
2019-05-10 $8.45 $8.70 $7.93 $8.41 $8.41 117,596
2019-05-09 $8.28 $8.56 $8.07 $8.45 $8.45 59,552
2019-05-08 $8.58 $8.62 $7.93 $8.31 $8.31 176,548
2019-05-07 $8.95 $8.97 $8.50 $8.50 $8.50 56,922
2019-05-06 $8.91 $9.30 $8.66 $9.06 $9.06 49,412
2019-05-03 $9.10 $9.41 $8.83 $9.07 $9.07 42,851
2019-05-02 $10.48 $10.48 $8.75 $9.00 $9.00 193,295
2019-05-01 $11.43 $11.55 $10.83 $11.07 $11.07 57,797
2019-04-30 $11.56 $11.89 $11.24 $11.55 $11.55 30,217
2019-04-29 $11.64 $11.97 $11.40 $11.52 $11.52 66,425
2019-04-26 $11.29 $11.60 $11.08 $11.55 $11.55 153,555
2019-04-25 $11.34 $11.34 $10.82 $11.30 $11.30 39,229
2019-04-24 $11.03 $11.34 $10.90 $11.26 $11.26 47,477
2019-04-23 $10.75 $11.04 $10.75 $10.99 $10.99 38,995
2019-04-22 $10.90 $11.11 $10.68 $10.88 $10.88 39,847
2019-04-18 $10.90 $11.25 $10.78 $10.93 $10.93 38,959
2019-04-17 $11.00 $11.23 $10.77 $10.90 $10.90 42,170
2019-04-16 $10.98 $11.54 $10.73 $10.99 $10.99 21,394
2019-04-15 $11.17 $11.41 $10.87 $10.93 $10.93 60,526
2019-04-12 $11.03 $11.45 $11.03 $11.16 $11.16 94,223
2019-04-11 $10.81 $11.23 $10.66 $11.08 $11.08 44,223
2019-04-10 $10.88 $11.00 $10.75 $10.81 $10.81 18,222
2019-04-09 $10.66 $11.00 $10.66 $10.87 $10.87 18,304
2019-04-08 $10.73 $10.92 $10.62 $10.68 $10.68 27,396
2019-04-05 $10.97 $10.98 $10.52 $10.67 $10.67 27,098
2019-04-04 $10.66 $10.90 $10.52 $10.66 $10.66 24,856
2019-04-03 $10.52 $11.00 $10.52 $10.97 $10.97 35,174
2019-04-02 $10.20 $10.53 $9.95 $10.47 $10.47 36,454
2019-04-01 $10.27 $10.42 $9.91 $10.21 $10.21 56,711
2019-03-29 $9.86 $10.41 $9.73 $10.27 $10.27 24,815
2019-03-28 $10.04 $10.35 $9.95 $10.11 $10.11 16,857
2019-03-27 $9.88 $10.11 $9.70 $9.92 $9.92 36,608
2019-03-26 $10.04 $10.19 $9.82 $10.03 $10.03 23,964
2019-03-25 $9.60 $10.05 $9.41 $10.05 $10.05 29,848
2019-03-22 $9.53 $10.16 $9.53 $9.68 $9.68 24,067
2019-03-21 $9.54 $10.37 $9.54 $10.15 $10.15 22,407
2019-03-20 $9.61 $9.81 $9.31 $9.65 $9.65 39,407
2019-03-19 $9.65 $10.04 $9.57 $9.69 $9.69 46,838
2019-03-18 $9.61 $9.69 $9.31 $9.57 $9.57 32,722
2019-03-15 $9.30 $9.65 $9.23 $9.61 $9.61 101,709
2019-03-14 $9.29 $9.70 $9.28 $9.28 $9.28 69,712
2019-03-13 $9.55 $9.72 $9.14 $9.27 $9.27 112,349
2019-03-12 $9.92 $10.00 $9.53 $9.56 $9.56 41,451
2019-03-11 $10.16 $10.84 $9.91 $10.10 $10.10 76,794
2019-03-08 $10.00 $10.24 $9.75 $10.16 $10.16 40,557
2019-03-07 $10.15 $10.47 $10.05 $10.15 $10.15 39,842
2019-03-06 $10.37 $10.45 $10.08 $10.18 $10.18 31,234
2019-03-05 $10.51 $10.52 $10.28 $10.40 $10.40 28,475
2019-03-04 $10.44 $10.52 $10.22 $10.47 $10.47 38,767
2019-03-01 $10.62 $10.62 $10.32 $10.45 $10.45 43,021
2019-02-28 $10.63 $10.91 $10.23 $10.63 $10.63 73,074
2019-02-27 $10.51 $10.96 $10.31 $10.64 $10.64 75,501
2019-02-26 $10.70 $10.92 $10.30 $10.46 $10.46 69,607
2019-02-25 $11.21 $11.74 $10.36 $10.80 $10.80 186,682
2019-02-22 $10.65 $11.50 $10.58 $10.96 $10.96 372,798
2019-02-21 $10.12 $10.66 $10.10 $10.54 $10.54 130,106
2019-02-20 $10.21 $10.52 $9.76 $10.33 $10.33 133,395
2019-02-19 $9.85 $10.53 $9.45 $10.21 $10.21 155,327
2019-02-15 $9.58 $9.85 $9.25 $9.62 $9.62 53,451
2019-02-14 $9.71 $10.04 $9.33 $9.45 $9.45 75,159
2019-02-13 $9.11 $9.72 $8.87 $9.70 $9.70 108,681
2019-02-12 $8.92 $9.24 $8.75 $9.10 $9.10 52,080
2019-02-11 $8.49 $9.00 $8.39 $8.90 $8.90 55,022
2019-02-08 $8.33 $8.49 $8.33 $8.39 $8.39 28,654
2019-02-07 $8.10 $8.50 $6.99 $8.33 $8.33 69,939
2019-02-06 $8.26 $8.52 $8.00 $8.06 $8.06 23,780
2019-02-05 $8.21 $8.43 $8.21 $8.30 $8.30 13,302
2019-02-04 $8.08 $8.35 $7.91 $8.23 $8.23 15,543
2019-02-01 $8.02 $8.36 $8.02 $8.05 $8.05 13,128
2019-01-31 $7.90 $8.21 $7.76 $8.00 $8.00 37,775
2019-01-30 $8.20 $8.32 $7.89 $7.90 $7.90 27,086
2019-01-29 $8.18 $8.44 $7.97 $8.23 $8.23 25,074
2019-01-28 $7.93 $8.34 $7.90 $8.10 $8.10 27,220
2019-01-25 $7.90 $8.22 $7.62 $7.89 $7.89 19,885
2019-01-24 $7.46 $7.89 $7.46 $7.89 $7.89 27,244
2019-01-23 $7.33 $7.75 $7.31 $7.41 $7.41 26,700
2019-01-22 $7.13 $7.49 $7.13 $7.27 $7.27 136,789
2019-01-18 $7.24 $7.24 $7.08 $7.24 $7.24 18,756
2019-01-17 $7.20 $7.47 $7.13 $7.13 $7.13 27,983
2019-01-16 $7.07 $7.69 $7.01 $7.03 $7.03 54,825
2019-01-15 $7.53 $7.66 $7.00 $7.00 $7.00 127,253
2019-01-14 $7.73 $7.73 $7.50 $7.52 $7.52 15,712
2019-01-11 $7.80 $7.80 $7.35 $7.74 $7.74 12,711
2019-01-10 $7.62 $7.82 $7.48 $7.51 $7.51 21,019
2019-01-09 $7.44 $7.73 $7.03 $7.69 $7.69 7,151
2019-01-08 $7.51 $7.51 $7.34 $7.48 $7.48 7,712
2019-01-07 $7.34 $7.50 $7.00 $7.34 $7.34 26,461
2019-01-04 $7.10 $7.44 $6.97 $7.39 $7.39 39,223
2019-01-03 $6.97 $7.12 $6.97 $7.01 $7.01 4,987
2019-01-02 $6.75 $7.15 $6.75 $7.15 $7.15 16,221
2018-12-31 $6.76 $7.18 $6.75 $6.75 $6.75 27,351
2018-12-28 $6.76 $7.60 $6.76 $6.77 $6.77 29,670
2018-12-27 $6.57 $6.82 $6.57 $6.68 $6.68 60,706
2018-12-26 $6.74 $6.74 $6.50 $6.64 $6.64 28,627
2018-12-24 $6.50 $6.68 $6.50 $6.50 $6.50 14,532
2018-12-21 $6.69 $6.73 $6.30 $6.50 $6.50 56,652
2018-12-20 $6.68 $6.75 $6.67 $6.67 $6.67 18,589
2018-12-19 $6.70 $6.77 $6.67 $6.75 $6.75 14,054
2018-12-18 $6.81 $6.92 $6.63 $6.63 $6.63 7,165
2018-12-17 $7.15 $7.95 $6.44 $6.78 $6.78 20,369
2018-12-14 $7.01 $7.26 $6.87 $7.25 $7.25 16,456
2018-12-13 $6.90 $6.94 $6.80 $6.94 $6.94 19,109
2018-12-12 $6.92 $6.95 $6.80 $6.83 $6.83 29,533
2018-12-11 $6.95 $6.95 $6.81 $6.83 $6.83 55,054
2018-12-10 $6.92 $7.05 $6.75 $6.75 $6.75 33,601
2018-12-07 $7.08 $7.25 $6.75 $6.85 $6.85 25,157
2018-12-06 $7.16 $7.34 $7.02 $7.02 $7.02 8,543
2018-12-04 $7.53 $7.66 $7.17 $7.25 $7.25 26,185
2018-12-03 $7.51 $7.95 $7.33 $7.65 $7.65 41,238
2018-11-30 $7.32 $7.61 $7.32 $7.34 $7.34 28,205
2018-11-29 $7.49 $7.58 $7.21 $7.41 $7.41 26,554
2018-11-28 $7.60 $7.60 $7.29 $7.58 $7.58 18,201
2018-11-27 $7.52 $7.61 $7.36 $7.60 $7.60 14,299
2018-11-26 $7.22 $7.72 $7.22 $7.66 $7.66 11,108
2018-11-23 $7.44 $7.44 $7.11 $7.17 $7.17 671
2018-11-21 $7.35 $7.69 $7.22 $7.49 $7.49 21,879
2018-11-20 $7.45 $7.57 $7.06 $7.25 $7.25 20,890
2018-11-19 $7.38 $7.55 $7.35 $7.55 $7.55 6,237
2018-11-16 $6.98 $7.43 $6.92 $7.31 $7.31 32,158
2018-11-15 $7.15 $7.36 $6.95 $7.01 $7.01 27,348
2018-11-14 $7.20 $7.45 $7.04 $7.32 $7.32 21,949
2018-11-13 $7.12 $7.48 $6.75 $7.15 $7.15 46,007
2018-11-12 $7.82 $7.82 $7.15 $7.15 $7.15 51,035
2018-11-09 $7.71 $8.20 $7.66 $7.88 $7.88 15,089
2018-11-08 $7.38 $8.00 $7.37 $7.70 $7.70 25,615
2018-11-07 $7.51 $7.55 $7.11 $7.36 $7.36 16,415
2018-11-06 $7.66 $7.69 $7.11 $7.43 $7.43 33,044
2018-11-05 $7.58 $8.15 $7.58 $7.70 $7.70 19,329
2018-11-02 $8.50 $8.50 $7.25 $7.51 $7.51 25,682
2018-11-01 $7.25 $8.10 $7.04 $7.20 $7.20 47,468
2018-10-31 $6.58 $7.10 $6.40 $6.77 $6.77 55,445
2018-10-30 $6.66 $6.66 $6.50 $6.55 $6.55 22,227
2018-10-29 $6.99 $7.05 $6.69 $6.69 $6.69 18,775
2018-10-26 $7.25 $7.25 $6.91 $7.04 $7.04 18,243
2018-10-25 $7.45 $7.71 $7.30 $7.30 $7.30 22,213
2018-10-24 $7.33 $7.60 $7.11 $7.51 $7.51 13,457
2018-10-23 $7.42 $7.60 $7.20 $7.38 $7.38 26,326
2018-10-22 $7.67 $7.68 $7.48 $7.56 $7.56 11,894
2018-10-19 $7.82 $7.92 $7.53 $7.75 $7.75 1,287
2018-10-18 $7.85 $8.19 $7.50 $7.59 $7.59 17,030
2018-10-17 $7.46 $7.99 $7.18 $7.84 $7.84 20,859
2018-10-16 $7.45 $7.60 $7.17 $7.58 $7.58 54,652
2018-10-15 $6.90 $7.45 $6.90 $7.31 $7.31 30,886
2018-10-12 $7.43 $7.70 $6.91 $6.92 $6.92 26,155
2018-10-11 $7.55 $7.69 $7.25 $7.32 $7.32 25,870
2018-10-10 $7.66 $7.83 $6.33 $7.60 $7.60 86,247
2018-10-09 $7.69 $7.98 $7.65 $7.73 $7.73 11,184
2018-10-08 $7.65 $7.94 $7.60 $7.74 $7.74 14,293
2018-10-05 $8.03 $8.22 $7.55 $7.65 $7.65 70,178
2018-10-04 $8.47 $8.93 $7.62 $8.00 $8.00 54,865
2018-10-03 $8.85 $8.96 $7.83 $8.47 $8.47 32,500
2018-10-02 $7.85 $8.16 $7.75 $8.06 $8.06 53,273
2018-10-01 $8.45 $8.62 $7.72 $7.83 $7.83 54,376
2018-09-28 $8.51 $8.51 $8.15 $8.15 $8.15 8,760
2018-09-27 $8.45 $8.55 $8.35 $8.35 $8.35 17,312
2018-09-26 $8.80 $9.02 $8.50 $8.55 $8.55 11,421
2018-09-25 $8.90 $8.90 $8.70 $8.70 $8.70 2,528
2018-09-24 $8.95 $9.10 $8.75 $8.90 $8.90 7,815
2018-09-21 $8.75 $9.00 $8.75 $9.00 $9.00 16,059
2018-09-20 $8.81 $8.95 $8.65 $8.90 $8.90 14,906
2018-09-19 $8.85 $8.90 $8.50 $8.85 $8.85 9,160
2018-09-18 $8.49 $8.60 $8.45 $8.55 $8.55 11,677
2018-09-17 $8.55 $8.60 $8.45 $8.45 $8.45 3,684
2018-09-14 $8.50 $8.70 $8.35 $8.55 $8.55 30,448
2018-09-13 $8.70 $8.70 $8.55 $8.60 $8.60 13,629
2018-09-12 $8.50 $8.65 $8.35 $8.60 $8.60 47,814
2018-09-11 $8.50 $8.88 $8.45 $8.45 $8.45 14,573
2018-09-10 $8.70 $8.70 $8.45 $8.58 $8.58 4,988
2018-09-07 $8.94 $8.94 $8.40 $8.60 $8.60 18,433
2018-09-06 $8.50 $8.65 $8.45 $8.45 $8.45 14,440
2018-09-05 $8.45 $8.60 $8.35 $8.45 $8.45 13,251
2018-09-04 $8.66 $8.69 $8.48 $8.50 $8.50 6,776
2018-08-31 $8.70 $9.03 $8.55 $8.65 $8.65 16,717
2018-08-30 $9.15 $9.20 $8.70 $8.70 $8.70 25,899
2018-08-29 $8.95 $9.15 $8.95 $9.13 $9.13 18,496
2018-08-28 $8.90 $9.05 $8.84 $8.95 $8.95 81,629
2018-08-27 $8.50 $8.90 $8.50 $8.75 $8.75 13,357
2018-08-24 $8.50 $8.65 $8.30 $8.55 $8.55 99,671
2018-08-23 $8.85 $9.00 $8.60 $8.60 $8.60 73,339
2018-08-22 $8.85 $9.30 $8.70 $8.75 $8.75 31,949
2018-08-21 $9.00 $9.24 $8.85 $8.90 $8.90 24,501
2018-08-20 $9.55 $9.57 $9.00 $9.05 $9.05 23,738
2018-08-17 $9.70 $9.70 $9.60 $9.60 $9.60 3,249
2018-08-16 $9.75 $9.90 $9.40 $9.70 $9.70 70,677
2018-08-15 $10.00 $10.00 $9.70 $9.75 $9.75 17,613
2018-08-14 $9.90 $9.95 $9.90 $9.95 $9.95 4,434
2018-08-13 $9.95 $9.95 $9.90 $9.90 $9.90 4,700
2018-08-10 $10.00 $10.00 $9.85 $10.00 $10.00 8,145
2018-08-09 $9.95 $10.05 $9.90 $10.00 $10.00 18,343
2018-08-08 $9.85 $10.05 $9.70 $10.00 $10.00 23,249
2018-08-07 $10.10 $10.10 $9.80 $9.90 $9.90 63,193
2018-08-06 $9.80 $10.05 $9.70 $10.00 $10.00 25,975
2018-08-03 $9.90 $9.90 $9.31 $9.65 $9.65 34,674
2018-08-02 $9.50 $9.95 $9.45 $9.80 $9.80 30,292
2018-08-01 $10.05 $10.05 $9.70 $10.00 $10.00 16,498
2018-07-31 $9.75 $10.20 $9.69 $10.05 $10.05 35,778
2018-07-30 $10.15 $10.15 $9.90 $9.95 $9.95 6,768
2018-07-27 $10.15 $10.15 $10.00 $10.10 $10.10 4,420
2018-07-26 $10.05 $10.15 $9.95 $10.15 $10.15 4,498
2018-07-25 $9.95 $10.05 $9.90 $10.05 $10.05 1,501
2018-07-24 $9.80 $10.10 $9.71 $9.90 $9.90 6,644
2018-07-23 $9.83 $10.00 $9.73 $9.85 $9.85 3,204
2018-07-20 $9.95 $10.20 $9.95 $10.15 $10.15 2,060
2018-07-19 $10.15 $10.45 $10.00 $10.00 $10.00 15,177
2018-07-18 $10.05 $10.15 $9.95 $10.15 $10.15 6,524
2018-07-17 $10.00 $10.10 $10.00 $10.05 $10.05 21,559
2018-07-16 $10.10 $10.10 $9.75 $9.85 $9.85 7,923
2018-07-13 $10.15 $10.20 $10.00 $10.00 $10.00 5,496
2018-07-12 $9.60 $10.05 $9.28 $10.05 $10.05 47,039
2018-07-11 $9.65 $10.15 $8.60 $10.10 $10.10 23,911
2018-07-10 $10.00 $10.29 $9.90 $10.10 $10.10 39,794
2018-07-09 $10.05 $10.10 $9.90 $10.05 $10.05 35,147
2018-07-06 $9.70 $10.20 $9.38 $10.05 $10.05 27,513
2018-07-05 $9.55 $9.75 $9.45 $9.75 $9.75 6,504
2018-07-03 $9.40 $9.60 $9.40 $9.55 $9.55 4,786
2018-07-02 $9.60 $9.60 $9.40 $9.45 $9.45 13,255
2018-06-29 $9.50 $9.75 $9.50 $9.60 $9.60 7,790
2018-06-28 $9.35 $9.55 $9.20 $9.45 $9.45 17,677
2018-06-27 $9.55 $9.65 $9.20 $9.35 $9.35 19,181
2018-06-26 $9.70 $9.75 $9.31 $9.50 $9.50 19,129
2018-06-25 $8.80 $9.70 $8.70 $9.65 $9.65 108,362
2018-06-22 $9.05 $9.20 $9.00 $9.10 $9.10 26,086
2018-06-21 $9.20 $9.20 $9.00 $9.00 $9.00 30,045
2018-06-20 $9.10 $9.65 $9.08 $9.40 $9.40 28,941
2018-06-19 $9.20 $9.30 $9.05 $9.10 $9.10 17,017
2018-06-18 $9.20 $9.40 $9.20 $9.35 $9.35 20,868
2018-06-15 $9.32 $9.35 $9.10 $9.30 $9.30 35,058
2018-06-14 $9.65 $9.70 $9.30 $9.40 $9.40 25,020
2018-06-13 $9.10 $9.70 $9.10 $9.60 $9.60 38,448
2018-06-12 $9.70 $9.80 $9.15 $9.15 $9.15 37,742
2018-06-11 $9.90 $10.15 $9.60 $9.75 $9.75 13,778
2018-06-08 $9.75 $10.00 $9.75 $9.90 $9.90 34,173
2018-06-07 $10.65 $10.80 $9.90 $9.90 $9.90 40,336
2018-06-06 $10.45 $10.75 $10.15 $10.65 $10.65 35,855
2018-06-05 $10.55 $10.70 $10.25 $10.45 $10.45 30,711
2018-06-04 $10.10 $10.95 $10.10 $10.55 $10.55 55,471
2018-06-01 $10.40 $10.45 $10.05 $10.20 $10.20 18,718
2018-05-31 $10.20 $10.40 $9.95 $10.40 $10.40 36,805
2018-05-30 $9.45 $10.35 $9.43 $10.20 $10.20 44,769
2018-05-29 $9.45 $9.50 $9.30 $9.45 $9.45 12,852
2018-05-25 $9.45 $9.60 $9.35 $9.45 $9.45 3,533
2018-05-24 $9.40 $9.60 $9.20 $9.50 $9.50 42,638
2018-05-23 $9.35 $9.45 $9.10 $9.20 $9.20 39,833
2018-05-22 $9.65 $9.65 $9.20 $9.25 $9.25 11,169
2018-05-21 $9.55 $9.60 $9.35 $9.60 $9.60 7,947
2018-05-18 $9.60 $9.60 $9.43 $9.50 $9.50 10,734
2018-05-17 $9.70 $9.75 $9.25 $9.55 $9.55 27,897
2018-05-16 $9.45 $9.75 $9.40 $9.65 $9.65 24,500
2018-05-15 $9.40 $9.60 $9.35 $9.50 $9.50 31,622
2018-05-14 $9.45 $9.75 $9.15 $9.35 $9.35 39,653
2018-05-11 $9.45 $9.46 $8.95 $9.45 $9.45 55,511
2018-05-10 $9.40 $9.75 $9.00 $9.60 $9.60 42,625
2018-05-09 $9.15 $9.45 $9.15 $9.40 $9.40 30,627
2018-05-08 $8.90 $9.40 $8.90 $9.10 $9.10 66,806
2018-05-07 $9.45 $9.50 $8.70 $8.90 $8.90 57,954
2018-05-04 $9.30 $9.75 $9.25 $9.40 $9.40 86,579
2018-05-03 $9.15 $9.55 $9.10 $9.25 $9.25 49,971
2018-05-02 $8.77 $9.15 $8.70 $9.10 $9.10 45,799
2018-05-01 $8.31 $8.85 $8.25 $8.85 $8.85 43,444
2018-04-30 $8.80 $8.90 $8.35 $8.45 $8.45 32,209
2018-04-27 $8.55 $9.00 $8.55 $8.85 $8.85 18,064
2018-04-26 $8.55 $8.95 $8.25 $8.45 $8.45 51,394
2018-04-25 $9.05 $9.40 $8.45 $8.50 $8.50 60,133
2018-04-24 $9.55 $9.60 $8.50 $8.85 $8.85 83,581
2018-04-23 $9.55 $9.64 $9.40 $9.55 $9.55 27,518
2018-04-20 $9.80 $9.80 $9.55 $9.60 $9.60 23,630
2018-04-19 $9.57 $9.95 $9.50 $9.80 $9.80 31,083
2018-04-18 $10.00 $10.00 $9.65 $9.85 $9.85 38,652
2018-04-17 $10.00 $10.20 $9.80 $9.85 $9.85 34,352
2018-04-16 $10.40 $10.40 $9.55 $9.95 $9.95 64,406
2018-04-13 $10.25 $10.40 $9.70 $10.40 $10.40 47,281
2018-04-12 $10.30 $10.40 $10.05 $10.25 $10.25 25,196
2018-04-11 $10.55 $10.85 $10.15 $10.30 $10.30 64,985
2018-04-10 $10.50 $10.95 $10.05 $10.50 $10.50 140,642
2018-04-09 $10.35 $10.70 $10.14 $10.35 $10.35 52,273
2018-04-06 $9.90 $10.25 $9.90 $10.23 $10.23 94,647
2018-04-05 $9.95 $9.95 $9.61 $9.95 $9.95 34,858
2018-04-04 $10.00 $10.05 $9.80 $9.95 $9.95 26,537
2018-04-03 $9.70 $10.20 $9.50 $10.10 $10.10 72,088
2018-04-02 $9.85 $10.25 $9.50 $9.60 $9.60 24,901
2018-03-29 $9.85 $10.20 $9.85 $10.00 $10.00 76,621
2018-03-28 $9.90 $10.03 $9.20 $9.70 $9.70 54,582
2018-03-27 $10.05 $10.15 $9.75 $9.95 $9.95 38,789
2018-03-26 $10.00 $10.20 $9.75 $10.00 $10.00 48,163
2018-03-23 $10.00 $10.05 $9.50 $9.80 $9.80 31,788
2018-03-22 $9.80 $10.25 $9.50 $10.00 $10.00 75,672
2018-03-21 $9.30 $9.90 $9.15 $9.80 $9.80 100,718
2018-03-20 $9.40 $9.40 $8.70 $9.25 $9.25 113,492
2018-03-19 $9.40 $9.95 $9.00 $9.40 $9.40 88,273
2018-03-16 $9.00 $9.60 $8.90 $9.35 $9.35 114,022
2018-03-15 $8.70 $9.35 $8.53 $8.95 $8.95 90,905
2018-03-14 $9.00 $9.20 $8.75 $9.00 $9.00 87,552
2018-03-13 $8.50 $9.40 $8.50 $9.00 $9.00 74,735
2018-03-12 $7.90 $8.60 $7.90 $8.60 $8.60 93,141
2018-03-09 $7.80 $8.00 $7.75 $7.90 $7.90 43,400
2018-03-08 $7.65 $7.95 $7.64 $7.90 $7.90 14,176
2018-03-07 $7.70 $7.75 $7.65 $7.65 $7.65 6,741
2018-03-06 $7.81 $8.00 $7.55 $7.70 $7.70 13,735
2018-03-05 $7.80 $8.10 $7.50 $7.70 $7.70 16,314
2018-03-02 $7.80 $8.05 $7.50 $7.75 $7.75 16,284
2018-03-01 $8.05 $8.08 $7.60 $7.85 $7.85 39,835
2018-02-28 $7.90 $8.13 $7.75 $8.05 $8.05 68,261
2018-02-27 $7.90 $7.95 $7.80 $7.90 $7.90 18,071
2018-02-26 $7.80 $7.85 $7.60 $7.85 $7.85 23,571
2018-02-23 $8.00 $8.00 $7.80 $7.80 $7.80 14,430
2018-02-22 $7.90 $8.00 $7.80 $7.95 $7.95 43,956
2018-02-21 $7.75 $7.90 $7.75 $7.80 $7.80 23,750
2018-02-20 $7.65 $7.90 $7.65 $7.75 $7.75 38,907
2018-02-16 $7.55 $7.69 $7.50 $7.60 $7.60 22,991
2018-02-15 $7.45 $7.75 $7.40 $7.70 $7.70 48,604
2018-02-14 $7.05 $7.50 $7.05 $7.50 $7.50 75,083
2018-02-13 $7.00 $7.15 $7.00 $7.15 $7.15 29,892
2018-02-12 $7.15 $7.15 $7.00 $7.05 $7.05 16,335
2018-02-09 $6.85 $7.25 $6.75 $7.10 $7.10 54,317
2018-02-08 $6.60 $7.10 $6.60 $6.90 $6.90 33,309
2018-02-07 $6.50 $6.60 $6.50 $6.60 $6.60 12,039
2018-02-06 $6.50 $6.56 $6.50 $6.53 $6.53 23,172
2018-02-05 $6.50 $6.70 $6.50 $6.50 $6.50 29,048
2018-02-02 $6.80 $6.80 $6.50 $6.60 $6.60 16,495
2018-02-01 $6.80 $6.95 $6.50 $6.90 $6.90 24,027
2018-01-31 $7.00 $7.06 $6.75 $6.80 $6.80 21,632
2018-01-30 $7.00 $7.10 $6.65 $7.10 $7.10 32,623
2018-01-29 $7.25 $7.25 $7.00 $7.00 $7.00 6,309
2018-01-26 $7.10 $7.20 $7.05 $7.20 $7.20 24,518
2018-01-25 $6.85 $7.15 $6.85 $7.10 $7.10 28,109
2018-01-24 $7.10 $7.15 $6.75 $6.85 $6.85 24,979
2018-01-23 $7.10 $7.24 $6.95 $7.15 $7.15 31,141
2018-01-22 $7.15 $7.21 $7.10 $7.10 $7.10 9,417
2018-01-19 $7.20 $7.26 $7.04 $7.10 $7.10 26,459
2018-01-18 $7.00 $7.25 $6.93 $7.20 $7.20 52,221
2018-01-17 $7.15 $7.25 $7.05 $7.05 $7.05 38,729
2018-01-16 $7.15 $7.40 $6.98 $7.15 $7.15 77,923
2018-01-12 $7.00 $7.15 $6.91 $7.15 $7.15 44,224
2018-01-11 $6.70 $7.00 $6.65 $6.90 $6.90 97,003
2018-01-10 $6.65 $6.75 $6.55 $6.65 $6.65 17,086
2018-01-09 $6.60 $6.81 $6.60 $6.70 $6.70 29,510
2018-01-08 $6.75 $6.80 $6.60 $6.60 $6.60 10,273
2018-01-05 $6.70 $6.80 $6.60 $6.75 $6.75 22,881
2018-01-04 $6.70 $6.85 $6.60 $6.75 $6.75 29,379
2018-01-03 $6.50 $6.65 $6.50 $6.65 $6.65 23,538
2018-01-02 $6.59 $6.60 $6.48 $6.50 $6.50 39,035
2017-12-29 $6.50 $6.58 $6.50 $6.55 $6.55 10,598
2017-12-28 $6.55 $6.56 $6.50 $6.50 $6.50 14,227
2017-12-27 $6.50 $6.60 $6.50 $6.60 $6.60 9,397
2017-12-26 $6.55 $6.58 $6.50 $6.50 $6.50 13,101
2017-12-22 $6.65 $6.65 $6.50 $6.60 $6.60 13,971
2017-12-21 $6.55 $6.80 $6.50 $6.70 $6.70 22,308
2017-12-20 $6.65 $6.95 $6.55 $6.55 $6.55 45,541
2017-12-19 $6.25 $6.65 $6.25 $6.60 $6.60 32,467
2017-12-18 $6.15 $6.35 $6.15 $6.20 $6.20 26,759
2017-12-15 $6.17 $6.20 $6.05 $6.05 $6.05 12,377
2017-12-14 $6.40 $6.50 $6.00 $6.05 $6.05 31,948
2017-12-13 $6.40 $6.50 $6.35 $6.40 $6.40 15,919
2017-12-12 $6.35 $6.50 $6.20 $6.40 $6.40 17,999
2017-12-11 $6.15 $6.65 $6.15 $6.35 $6.35 27,130
2017-12-08 $6.00 $6.25 $5.95 $6.20 $6.20 4,918
2017-12-07 $6.00 $6.11 $5.80 $6.00 $6.00 16,958
2017-12-06 $6.20 $6.20 $5.85 $6.00 $6.00 6,363
2017-12-05 $6.15 $6.30 $6.15 $6.25 $6.25 9,485
2017-12-04 $6.40 $6.50 $6.10 $6.10 $6.10 14,856
2017-12-01 $6.40 $6.45 $6.25 $6.40 $6.40 15,333
2017-11-30 $6.40 $6.60 $6.35 $6.55 $6.55 24,101
2017-11-29 $6.50 $6.70 $6.25 $6.35 $6.35 28,856
2017-11-28 $6.35 $6.60 $6.33 $6.55 $6.55 25,193
2017-11-27 $6.35 $6.50 $6.30 $6.40 $6.40 14,663
2017-11-24 $6.20 $6.45 $6.20 $6.40 $6.40 11,481
2017-11-22 $6.25 $6.25 $6.15 $6.23 $6.23 9,143
2017-11-21 $6.00 $6.35 $5.95 $6.25 $6.25 29,179
2017-11-20 $6.05 $6.25 $6.03 $6.05 $6.05 24,305
2017-11-17 $5.95 $6.10 $5.80 $6.10 $6.10 43,901
2017-11-16 $6.20 $6.35 $6.05 $6.05 $6.05 15,094
2017-11-15 $6.45 $6.45 $6.15 $6.20 $6.20 29,344
2017-11-14 $6.25 $6.50 $6.00 $6.45 $6.45 30,432
2017-11-13 $6.25 $6.40 $6.20 $6.30 $6.30 37,188
2017-11-10 $6.25 $6.55 $6.15 $6.45 $6.45 11,428
2017-11-09 $6.35 $6.36 $6.20 $6.25 $6.25 25,976
2017-11-08 $6.40 $6.65 $6.30 $6.30 $6.30 26,117
2017-11-07 $6.65 $6.70 $6.45 $6.45 $6.45 28,160
2017-11-06 $6.55 $6.80 $6.30 $6.65 $6.65 81,756
2017-11-03 $6.58 $6.73 $6.28 $6.30 $6.30 63,159
2017-11-02 $7.50 $7.50 $6.50 $6.70 $6.70 61,016
2017-11-01 $7.45 $7.65 $6.95 $7.35 $7.35 21,680
2017-10-31 $7.15 $7.60 $7.05 $7.50 $7.50 72,471
2017-10-30 $7.10 $7.40 $7.10 $7.20 $7.20 22,333
2017-10-27 $7.50 $7.60 $7.25 $7.40 $7.40 23,792
2017-10-26 $7.41 $7.70 $7.20 $7.45 $7.45 54,063
2017-10-25 $7.25 $7.43 $7.05 $7.20 $7.20 23,672
2017-10-24 $7.05 $7.40 $7.00 $7.20 $7.20 22,214
2017-10-23 $7.35 $7.45 $7.00 $7.05 $7.05 12,618
2017-10-20 $7.43 $7.55 $7.10 $7.10 $7.10 37,245
2017-10-19 $7.35 $7.55 $7.35 $7.40 $7.40 28,074
2017-10-18 $7.50 $7.65 $7.50 $7.58 $7.58 17,222
2017-10-17 $7.65 $7.77 $7.50 $7.50 $7.50 16,397
2017-10-16 $7.45 $7.71 $7.43 $7.70 $7.70 58,458
2017-10-13 $7.45 $7.50 $7.31 $7.50 $7.50 24,770
2017-10-12 $7.50 $7.70 $7.25 $7.35 $7.35 50,932
2017-10-11 $7.50 $7.55 $7.25 $7.45 $7.45 37,647
2017-10-10 $7.45 $7.87 $6.85 $7.50 $7.50 139,538
2017-10-09 $7.55 $7.90 $7.40 $7.55 $7.55 55,617
2017-10-06 $7.25 $7.55 $7.15 $7.50 $7.50 129,387
2017-10-05 $7.10 $7.25 $6.85 $7.20 $7.20 131,815
2017-10-04 $7.05 $7.15 $6.75 $7.15 $7.15 57,805
2017-10-03 $6.85 $7.05 $6.75 $6.90 $6.90 44,117
2017-10-02 $6.70 $7.12 $6.50 $6.80 $6.80 88,784
2017-09-29 $6.75 $6.95 $6.75 $6.75 $6.75 9,613
2017-09-28 $6.80 $6.95 $6.50 $6.80 $6.80 20,292
2017-09-27 $6.80 $6.88 $6.51 $6.70 $6.70 21,485
2017-09-26 $6.70 $6.80 $6.50 $6.70 $6.70 30,950
2017-09-25 $7.00 $7.00 $6.50 $6.75 $6.75 51,534
2017-09-22 $7.15 $7.15 $6.95 $7.05 $7.05 16,991
2017-09-21 $7.05 $7.10 $6.95 $7.10 $7.10 15,897
2017-09-20 $7.20 $7.20 $6.86 $7.00 $7.00 43,229
2017-09-19 $7.05 $7.15 $6.95 $7.15 $7.15 32,689
2017-09-18 $6.70 $7.10 $6.70 $7.05 $7.05 51,541
2017-09-15 $6.80 $7.00 $6.75 $6.75 $6.75 38,559
2017-09-14 $7.00 $7.00 $6.75 $6.85 $6.85 38,823
2017-09-13 $6.60 $6.90 $6.50 $6.90 $6.90 40,998
2017-09-12 $6.40 $6.70 $6.40 $6.60 $6.60 35,657
2017-09-11 $6.50 $6.52 $6.35 $6.50 $6.50 37,693
2017-09-08 $6.50 $6.70 $6.45 $6.50 $6.50 33,118
2017-09-07 $6.45 $6.70 $6.36 $6.60 $6.60 23,004
2017-09-06 $6.55 $6.55 $6.25 $6.40 $6.40 28,914
2017-09-05 $6.40 $6.60 $6.35 $6.45 $6.45 21,504
2017-09-01 $6.45 $6.60 $6.45 $6.50 $6.50 10,244
2017-08-31 $6.65 $6.70 $6.45 $6.50 $6.50 16,897
2017-08-30 $6.45 $6.70 $6.45 $6.65 $6.65 33,378
2017-08-29 $6.30 $6.45 $6.30 $6.45 $6.45 9,565
2017-08-28 $6.30 $6.40 $6.25 $6.30 $6.30 20,603
2017-08-25 $6.40 $6.40 $6.30 $6.35 $6.35 7,392
2017-08-24 $6.40 $6.40 $6.30 $6.35 $6.35 11,477
2017-08-23 $6.49 $6.49 $6.30 $6.35 $6.35 21,868
2017-08-22 $6.60 $6.65 $6.35 $6.35 $6.35 25,076
2017-08-21 $6.75 $6.80 $6.50 $6.50 $6.50 28,571
2017-08-18 $6.31 $6.80 $6.31 $6.80 $6.80 31,251
2017-08-17 $6.65 $6.75 $6.45 $6.65 $6.65 48,843
2017-08-16 $6.60 $6.80 $6.10 $6.75 $6.75 40,585
2017-08-15 $6.75 $6.76 $6.60 $6.65 $6.65 35,607
2017-08-14 $6.55 $6.79 $6.50 $6.75 $6.75 18,148
2017-08-11 $6.60 $6.73 $6.55 $6.55 $6.55 52,986
2017-08-10 $6.80 $6.80 $6.60 $6.60 $6.60 23,565
2017-08-09 $6.60 $6.75 $6.47 $6.65 $6.65 22,451
2017-08-08 $6.75 $6.88 $6.60 $6.65 $6.65 17,064
2017-08-07 $6.85 $6.95 $6.51 $6.70 $6.70 59,475
2017-08-04 $6.45 $6.80 $6.45 $6.80 $6.80 31,922
2017-08-03 $6.90 $6.90 $6.35 $6.45 $6.45 59,330
2017-08-02 $6.85 $6.95 $6.55 $6.95 $6.95 46,092
2017-08-01 $6.96 $6.96 $6.75 $6.80 $6.80 39,073
2017-07-31 $6.95 $7.05 $6.88 $6.88 $6.88 29,777
2017-07-28 $7.00 $7.05 $6.85 $7.05 $7.05 19,519
2017-07-27 $7.18 $7.18 $6.90 $7.05 $7.05 26,094
2017-07-26 $7.25 $7.25 $6.90 $7.05 $7.05 13,863
2017-07-25 $7.20 $7.35 $7.15 $7.20 $7.20 43,488
2017-07-24 $6.90 $7.20 $6.90 $7.15 $7.15 42,339
2017-07-21 $6.80 $7.15 $6.75 $6.85 $6.85 135,728
2017-07-20 $7.05 $7.10 $6.90 $6.90 $6.90 34,843
2017-07-19 $7.15 $7.20 $6.90 $7.15 $7.15 53,785
2017-07-18 $7.20 $7.23 $7.00 $7.15 $7.15 36,454
2017-07-17 $7.30 $7.41 $7.10 $7.20 $7.20 39,681
2017-07-14 $7.25 $7.35 $7.25 $7.30 $7.30 16,887
2017-07-13 $7.20 $7.35 $7.15 $7.30 $7.30 38,736
2017-07-12 $7.15 $7.45 $7.00 $7.15 $7.15 97,514
2017-07-11 $7.20 $7.25 $7.10 $7.15 $7.15 17,934
2017-07-10 $7.10 $7.40 $7.10 $7.25 $7.25 37,719
2017-07-07 $7.10 $7.15 $6.90 $7.15 $7.15 30,328
2017-07-06 $6.95 $7.35 $6.95 $7.05 $7.05 49,583
2017-07-05 $7.65 $7.65 $6.95 $7.05 $7.05 82,820
2017-07-03 $7.20 $7.45 $7.00 $7.45 $7.45 49,926
2017-06-30 $6.85 $7.36 $6.80 $7.20 $7.20 118,293
2017-06-29 $6.75 $6.85 $6.65 $6.85 $6.85 64,992
2017-06-28 $6.85 $6.85 $6.70 $6.70 $6.70 52,554
2017-06-27 $6.80 $6.95 $6.70 $6.85 $6.85 83,995
2017-06-26 $6.90 $6.96 $6.75 $6.89 $6.89 46,878
2017-06-23 $6.65 $7.00 $6.65 $7.00 $7.00 46,462
2017-06-22 $6.85 $6.85 $6.55 $6.70 $6.70 52,669
2017-06-21 $6.85 $6.85 $6.55 $6.80 $6.80 37,041
2017-06-20 $6.65 $6.85 $6.50 $6.85 $6.85 56,418
2017-06-19 $6.70 $6.75 $6.50 $6.65 $6.65 65,520
2017-06-16 $6.65 $6.80 $6.50 $6.60 $6.60 32,496
2017-06-15 $6.80 $6.80 $6.55 $6.65 $6.65 25,790
2017-06-14 $6.75 $6.88 $6.50 $6.80 $6.80 50,616
2017-06-13 $7.00 $7.00 $6.65 $6.75 $6.75 98,839
2017-06-12 $7.05 $7.05 $6.80 $7.00 $7.00 141,232
2017-06-09 $6.80 $7.00 $6.80 $7.00 $7.00 69,442
2017-06-08 $6.95 $7.00 $6.56 $6.75 $6.75 119,853
2017-06-07 $6.75 $7.05 $6.60 $7.00 $7.00 75,626
2017-06-06 $6.90 $6.90 $6.55 $6.70 $6.70 58,011
2017-06-05 $6.75 $6.97 $6.65 $6.95 $6.95 82,977
2017-06-02 $6.70 $6.75 $6.61 $6.70 $6.70 46,183
2017-06-01 $6.55 $6.80 $6.39 $6.60 $6.60 41,450
2017-05-31 $6.70 $6.78 $6.25 $6.40 $6.40 40,002
2017-05-30 $6.25 $6.75 $6.25 $6.75 $6.75 56,621
2017-05-26 $6.00 $6.20 $6.00 $6.15 $6.15 64,171
2017-05-25 $5.90 $6.00 $5.75 $6.00 $6.00 20,856
2017-05-24 $5.90 $5.90 $5.75 $5.90 $5.90 129,239
2017-05-23 $5.85 $5.95 $5.75 $5.90 $5.90 66,559
2017-05-22 $6.00 $6.09 $5.76 $5.85 $5.85 88,630
2017-05-19 $6.00 $6.04 $5.95 $6.00 $6.00 9,848
2017-05-18 $5.90 $6.10 $5.90 $6.00 $6.00 80,730
2017-05-17 $6.05 $6.05 $5.90 $6.00 $6.00 35,313
2017-05-16 $6.30 $6.30 $6.05 $6.15 $6.15 63,601
2017-05-15 $6.25 $6.35 $6.10 $6.20 $6.20 131,783
2017-05-12 $6.00 $6.11 $5.95 $6.05 $6.05 33,800
2017-05-11 $5.85 $6.05 $5.85 $5.95 $5.95 60,400
2017-05-10 $5.90 $6.35 $5.75 $5.90 $5.90 42,900
2017-05-09 $6.15 $6.65 $5.80 $5.90 $5.90 190,900
2017-05-08 $6.10 $6.25 $5.85 $6.25 $6.25 63,300
2017-05-05 $5.75 $6.20 $5.73 $5.95 $5.95 134,500
2017-05-04 $5.63 $5.75 $5.55 $5.70 $5.70 132,300
2017-05-03 $5.59 $5.65 $5.53 $5.55 $5.55 33,700
2017-05-02 $5.75 $5.75 $5.55 $5.55 $5.55 25,000
2017-05-01 $5.45 $5.70 $5.45 $5.60 $5.60 56,800
2017-04-28 $5.59 $5.70 $5.45 $5.50 $5.50 3,000
2017-04-27 $5.60 $5.65 $5.55 $5.55 $5.55 14,700
2017-04-26 $5.75 $5.80 $5.57 $5.60 $5.60 27,800
2017-04-25 $5.50 $5.65 $5.50 $5.65 $5.65 8,800
2017-04-24 $5.45 $5.64 $5.45 $5.50 $5.50 16,800
2017-04-21 $5.55 $5.55 $5.27 $5.45 $5.45 30,100
2017-04-20 $5.65 $5.80 $5.55 $5.65 $5.65 11,000
2017-04-19 $5.70 $5.94 $5.60 $5.65 $5.65 7,500
2017-04-18 $5.80 $5.80 $5.65 $5.65 $5.65 36,700
2017-04-17 $5.56 $5.70 $5.56 $5.70 $5.70 27,100
2017-04-13 $5.50 $5.65 $5.38 $5.59 $5.59 34,800
2017-04-12 $5.35 $5.50 $5.30 $5.45 $5.45 65,400
2017-04-11 $5.31 $5.50 $5.31 $5.35 $5.35 13,800
2017-04-10 $5.40 $5.45 $5.30 $5.30 $5.30 12,700
2017-04-07 $5.25 $5.40 $5.25 $5.35 $5.35 34,100
2017-04-06 $5.35 $5.35 $5.25 $5.30 $5.30 23,300
2017-04-05 $5.33 $5.35 $5.25 $5.25 $5.25 22,700
2017-04-04 $5.40 $5.45 $5.30 $5.30 $5.30 15,600
2017-04-03 $5.45 $5.50 $5.30 $5.30 $5.30 34,600
2017-03-31 $5.40 $5.50 $5.40 $5.45 $5.45 38,400
2017-03-30 $5.45 $5.50 $5.41 $5.45 $5.45 21,800
2017-03-29 $5.40 $5.48 $5.35 $5.35 $5.35 27,100
2017-03-28 $5.45 $5.45 $5.35 $5.35 $5.35 19,400
2017-03-27 $5.50 $5.50 $5.40 $5.45 $5.45 11,300
2017-03-24 $5.50 $5.59 $5.45 $5.45 $5.45 30,300
2017-03-23 $5.40 $5.50 $5.35 $5.45 $5.45 23,500
2017-03-22 $5.54 $5.54 $5.35 $5.35 $5.35 15,200
2017-03-21 $5.59 $5.60 $5.45 $5.45 $5.45 11,300
2017-03-20 $5.45 $5.60 $5.45 $5.50 $5.50 33,600
2017-03-17 $5.70 $5.72 $5.50 $5.50 $5.50 26,500
2017-03-16 $5.63 $5.70 $5.60 $5.65 $5.65 25,900
2017-03-15 $5.65 $5.65 $5.50 $5.55 $5.55 35,500
2017-03-14 $5.70 $5.70 $5.55 $5.60 $5.60 11,100
2017-03-13 $5.65 $5.80 $5.55 $5.60 $5.60 16,500
2017-03-10 $5.50 $5.70 $5.50 $5.55 $5.55 41,200
2017-03-09 $5.70 $5.75 $5.55 $5.55 $5.55 41,500
2017-03-08 $5.80 $5.89 $5.65 $5.75 $5.75 17,800
2017-03-07 $5.85 $5.85 $5.80 $5.85 $5.85 15,700
2017-03-06 $5.85 $6.00 $5.85 $5.90 $5.90 53,200
2017-03-03 $5.85 $5.95 $5.75 $5.85 $5.85 29,700
2017-03-02 $5.65 $5.92 $5.59 $5.80 $5.80 49,900
2017-03-01 $5.65 $6.05 $5.55 $5.65 $5.65 80,400
2017-02-28 $5.45 $5.55 $5.35 $5.45 $5.45 55,800
2017-02-27 $5.50 $5.59 $5.45 $5.50 $5.50 59,300
2017-02-24 $5.50 $5.50 $5.30 $5.50 $5.50 32,800
2017-02-23 $5.80 $5.80 $5.40 $5.40 $5.40 43,600
2017-02-22 $5.90 $5.91 $5.75 $5.80 $5.80 7,700
2017-02-21 $5.45 $6.10 $5.45 $5.80 $5.80 59,800
2017-02-17 $5.65 $5.65 $5.50 $5.50 $5.50 37,100
2017-02-16 $5.50 $5.90 $5.45 $5.65 $5.65 47,500
2017-02-15 $5.50 $5.50 $5.45 $5.45 $5.45 11,900
2017-02-14 $5.40 $5.65 $5.40 $5.45 $5.45 56,900
2017-02-13 $5.05 $5.55 $5.05 $5.30 $5.30 156,800
2017-02-10 $5.05 $5.20 $5.00 $5.05 $5.05 37,800
2017-02-09 $5.30 $5.30 $5.05 $5.05 $5.05 6,200
2017-02-08 $5.20 $5.20 $5.00 $5.10 $5.10 34,700
2017-02-07 $5.35 $5.40 $5.20 $5.25 $5.25 15,400
2017-02-06 $5.50 $5.55 $5.40 $5.40 $5.40 31,500
2017-02-03 $5.55 $5.55 $5.45 $5.50 $5.50 6,800
2017-02-02 $5.50 $5.55 $5.43 $5.50 $5.50 14,600
2017-02-01 $5.40 $5.55 $5.40 $5.55 $5.55 3,000
2017-01-31 $5.40 $5.50 $5.40 $5.50 $5.50 18,500
2017-01-30 $5.55 $5.55 $5.40 $5.45 $5.45 13,600
2017-01-27 $5.51 $5.55 $5.50 $5.55 $5.55 14,100
2017-01-26 $5.55 $5.55 $5.50 $5.50 $5.50 7,700
2017-01-25 $5.40 $5.60 $5.40 $5.50 $5.50 16,400
2017-01-24 $5.35 $5.40 $5.35 $5.40 $5.40 5,300
2017-01-23 $5.45 $5.50 $5.38 $5.40 $5.40 6,800
2017-01-20 $5.46 $5.46 $5.44 $5.45 $5.45 1,200
2017-01-19 $5.45 $5.50 $5.42 $5.45 $5.45 16,400
2017-01-18 $5.30 $5.40 $5.20 $5.40 $5.40 17,700
2017-01-17 $5.20 $5.30 $5.20 $5.25 $5.25 13,600
2017-01-13 $5.20 $5.25 $5.15 $5.20 $5.20 11,500
2017-01-12 $5.15 $5.20 $5.15 $5.20 $5.20 16,500
2017-01-11 $5.15 $5.20 $5.10 $5.15 $5.15 11,000
2017-01-10 $5.05 $5.20 $5.05 $5.20 $5.20 13,200
2017-01-09 $5.20 $5.25 $5.05 $5.25 $5.25 15,000
2017-01-06 $5.15 $5.25 $5.09 $5.21 $5.21 17,800
2017-01-05 $5.00 $5.20 $5.00 $5.20 $5.20 22,400
2017-01-04 $4.90 $5.00 $4.90 $4.95 $4.95 4,100
2017-01-03 $4.95 $4.95 $4.93 $4.93 $4.93 3,800
2016-12-30 $4.85 $4.95 $4.85 $4.95 $4.95 3,400
2016-12-29 $4.80 $4.85 $4.75 $4.85 $4.85 8,200
2016-12-28 $4.80 $4.85 $4.75 $4.75 $4.75 6,500
2016-12-27 $4.75 $4.84 $4.70 $4.75 $4.75 30,400
2016-12-23 $4.75 $4.86 $4.70 $4.80 $4.80 6,400
2016-12-22 $4.80 $4.85 $4.70 $4.85 $4.85 5,400
2016-12-21 $4.86 $4.89 $4.70 $4.76 $4.76 9,600
2016-12-20 $4.91 $4.95 $4.85 $4.90 $4.90 10,900
2016-12-19 $4.90 $4.96 $4.90 $4.91 $4.91 10,600
2016-12-16 $4.90 $4.95 $4.90 $4.95 $4.95 2,500
2016-12-15 $4.90 $4.95 $4.90 $4.95 $4.95 1,600
2016-12-14 $4.88 $4.95 $4.85 $4.85 $4.85 6,500
2016-12-13 $4.80 $4.86 $4.80 $4.85 $4.85 13,600
2016-12-12 $4.80 $4.85 $4.80 $4.80 $4.80 2,500
2016-12-09 $4.80 $4.84 $4.70 $4.75 $4.75 13,200
2016-12-08 $4.80 $4.90 $4.80 $4.80 $4.80 14,800
2016-12-07 $4.80 $4.95 $4.75 $4.80 $4.80 30,000
2016-12-06 $4.75 $4.85 $4.70 $4.70 $4.70 14,200
2016-12-05 $4.79 $4.80 $4.71 $4.80 $4.80 2,000
2016-12-02 $4.80 $4.80 $4.70 $4.70 $4.70 6,600
2016-12-01 $5.05 $5.05 $4.70 $4.75 $4.75 57,800
2016-11-30 $5.05 $5.05 $4.91 $5.05 $5.05 15,300
2016-11-29 $4.85 $5.05 $4.80 $5.01 $5.01 33,300
2016-11-28 $4.80 $4.90 $4.75 $4.80 $4.80 29,000
2016-11-25 $4.69 $4.80 $4.69 $4.80 $4.80 14,900
2016-11-23 $4.60 $4.75 $4.60 $4.65 $4.65 4,100
2016-11-22 $4.65 $4.70 $4.65 $4.65 $4.65 3,600
2016-11-21 $4.70 $4.80 $4.60 $4.60 $4.60 32,000
2016-11-18 $4.70 $4.80 $4.60 $4.65 $4.65 13,900
2016-11-17 $4.65 $4.85 $4.55 $4.60 $4.60 56,600
2016-11-16 $4.35 $4.75 $4.35 $4.70 $4.70 43,400
2016-11-15 $4.20 $4.30 $4.15 $4.30 $4.30 26,900
2016-11-14 $4.44 $4.44 $4.25 $4.25 $4.25 31,800
2016-11-11 $4.25 $4.35 $4.15 $4.25 $4.25 55,400
2016-11-10 $4.49 $4.49 $4.30 $4.35 $4.35 17,600
2016-11-09 $4.20 $4.40 $4.20 $4.35 $4.35 12,900
2016-11-08 $4.30 $4.64 $4.30 $4.30 $4.30 18,700
2016-11-07 $4.15 $4.60 $4.15 $4.40 $4.40 40,800
2016-11-04 $4.19 $4.20 $4.10 $4.10 $4.10 10,200
2016-11-03 $4.15 $4.15 $4.05 $4.05 $4.05 21,200
2016-11-02 $4.15 $4.20 $4.05 $4.15 $4.15 12,200
2016-11-01 $4.05 $4.25 $4.00 $4.10 $4.10 15,000
2016-10-31 $4.05 $4.10 $4.00 $4.10 $4.10 23,900
2016-10-28 $4.30 $4.30 $4.05 $4.15 $4.15 3,400
2016-10-27 $4.35 $4.55 $3.76 $4.30 $4.30 31,100
2016-10-26 $4.55 $4.80 $4.40 $4.50 $4.50 36,700
2016-10-25 $4.60 $4.65 $4.55 $4.65 $4.65 3,300
2016-10-24 $4.45 $4.85 $4.45 $4.65 $4.65 12,400
2016-10-21 $4.20 $4.55 $4.20 $4.55 $4.55 11,500
2016-10-20 $4.16 $4.40 $4.15 $4.30 $4.30 6,000
2016-10-19 $4.05 $4.30 $4.00 $4.20 $4.20 46,900
2016-10-18 $4.15 $4.16 $4.05 $4.05 $4.05 14,200
2016-10-17 $4.10 $4.25 $4.00 $4.15 $4.15 31,700
2016-10-14 $4.09 $4.09 $3.96 $4.07 $4.07 4,100
2016-10-13 $3.97 $4.11 $3.97 $4.06 $4.06 3,100
2016-10-12 $3.98 $4.07 $3.98 $4.02 $4.02 4,700
2016-10-11 $3.90 $3.94 $3.81 $3.92 $3.92 9,800
2016-10-10 $3.91 $3.99 $3.79 $3.99 $3.99 5,900
2016-10-07 $3.93 $3.93 $3.92 $3.93 $3.93 3,300
2016-10-06 $4.04 $4.04 $3.93 $3.93 $3.93 5,600
2016-10-05 $3.97 $3.99 $3.92 $3.92 $3.92 7,000
2016-10-04 $4.05 $4.05 $3.96 $3.99 $3.99 33,400
2016-10-03 $4.09 $4.12 $4.05 $4.05 $4.05 8,900
2016-09-30 $4.10 $4.15 $4.10 $4.11 $4.11 3,200
2016-09-29 $4.10 $4.19 $4.10 $4.11 $4.11 7,100
2016-09-28 $4.15 $4.15 $4.09 $4.10 $4.10 6,700
2016-09-27 $4.13 $4.13 $4.09 $4.09 $4.09 9,700
2016-09-26 $4.13 $4.15 $4.13 $4.13 $4.13 3,800
2016-09-23 $4.11 $4.14 $4.10 $4.11 $4.11 2,700
2016-09-22 $4.13 $4.24 $4.09 $4.15 $4.15 9,800
2016-09-21 $4.19 $4.19 $4.12 $4.16 $4.16 11,400
2016-09-20 $4.14 $4.19 $4.14 $4.18 $4.18 18,200
2016-09-19 $4.12 $4.22 $4.08 $4.14 $4.14 20,300
2016-09-16 $4.04 $4.22 $4.01 $4.22 $4.22 63,300
2016-09-15 $4.00 $4.04 $3.95 $3.95 $3.95 11,100
2016-09-14 $4.06 $4.08 $3.92 $3.96 $3.96 35,600
2016-09-13 $4.25 $4.25 $4.00 $4.01 $4.01 123,900
2016-09-12 $4.11 $4.27 $4.09 $4.24 $4.24 47,700
2016-09-09 $4.12 $4.16 $4.09 $4.09 $4.09 65,500
2016-09-08 $4.20 $4.21 $4.11 $4.15 $4.15 15,700
2016-09-07 $4.29 $4.29 $4.12 $4.12 $4.12 32,900
2016-09-06 $4.36 $4.36 $4.16 $4.17 $4.17 12,400
2016-09-02 $4.36 $4.36 $4.21 $4.35 $4.35 17,600
2016-09-01 $4.33 $4.33 $4.31 $4.31 $4.31 400
2016-08-31 $4.28 $4.36 $4.21 $4.30 $4.30 19,900
2016-08-30 $4.29 $4.38 $4.23 $4.24 $4.24 39,300
2016-08-29 $4.19 $4.23 $4.19 $4.22 $4.22 1,900
2016-08-26 $4.21 $4.28 $4.14 $4.19 $4.19 16,200
2016-08-25 $4.27 $4.36 $4.16 $4.18 $4.18 11,800
2016-08-24 $4.22 $4.32 $4.20 $4.20 $4.20 17,000
2016-08-23 $4.23 $4.39 $4.23 $4.27 $4.27 9,800
2016-08-22 $4.25 $4.27 $4.21 $4.24 $4.24 5,800
2016-08-19 $4.22 $4.32 $4.22 $4.29 $4.29 10,800
2016-08-18 $4.35 $4.35 $4.06 $4.24 $4.24 47,500
2016-08-17 $4.32 $4.43 $4.23 $4.24 $4.24 8,600
2016-08-16 $4.36 $4.40 $4.23 $4.31 $4.31 16,800
2016-08-15 $4.32 $4.41 $4.23 $4.38 $4.38 5,700
2016-08-12 $4.35 $4.45 $4.28 $4.37 $4.37 7,400
2016-08-11 $4.51 $4.57 $4.48 $4.49 $4.49 9,700
2016-08-10 $4.42 $4.46 $4.41 $4.41 $4.41 2,500
2016-08-09 $4.57 $4.59 $4.39 $4.59 $4.59 7,900
2016-08-08 $4.52 $4.58 $4.31 $4.53 $4.53 7,400
2016-08-05 $4.47 $4.64 $4.44 $4.58 $4.58 22,100
2016-08-04 $4.27 $4.47 $4.11 $4.35 $4.35 44,700
2016-08-03 $4.01 $4.50 $4.01 $4.27 $4.27 26,700
2016-08-02 $4.21 $4.21 $4.00 $4.06 $4.06 60,700
2016-08-01 $4.35 $4.71 $4.03 $4.21 $4.21 47,300
2016-07-29 $4.61 $4.61 $4.35 $4.35 $4.35 12,700
2016-07-28 $4.71 $4.73 $4.48 $4.48 $4.48 48,700
2016-07-27 $4.89 $4.89 $4.71 $4.71 $4.71 2,600
2016-07-26 $4.76 $4.83 $4.70 $4.74 $4.74 22,800
2016-07-25 $4.99 $4.99 $4.70 $4.70 $4.70 29,400
2016-07-22 $4.76 $4.92 $4.70 $4.85 $4.85 19,800
2016-07-21 $4.68 $4.95 $4.66 $4.93 $4.93 35,700
2016-07-20 $4.70 $4.74 $4.62 $4.71 $4.71 11,400
2016-07-19 $4.61 $4.80 $4.61 $4.68 $4.68 20,300
2016-07-18 $4.80 $4.80 $4.67 $4.67 $4.67 6,500
2016-07-15 $4.86 $4.97 $4.73 $4.87 $4.87 12,800
2016-07-14 $4.75 $5.11 $4.75 $5.11 $5.11 10,700
2016-07-13 $4.94 $4.94 $4.67 $4.77 $4.77 4,200
2016-07-12 $4.97 $4.97 $4.73 $4.83 $4.83 6,600
2016-07-11 $5.11 $5.15 $4.61 $4.76 $4.76 6,700
2016-07-08 $5.02 $5.02 $4.76 $4.80 $4.80 7,500
2016-07-07 $5.26 $5.26 $4.62 $4.79 $4.79 21,100
2016-07-06 $4.79 $5.10 $4.71 $4.77 $4.77 8,000
2016-07-05 $5.04 $5.14 $4.78 $4.85 $4.85 34,900
2016-07-01 $5.02 $5.75 $5.01 $5.03 $5.03 14,600
2016-06-30 $5.19 $5.44 $5.00 $5.01 $5.01 49,500
2016-06-29 $4.82 $5.05 $4.77 $5.05 $5.05 6,400
2016-06-28 $4.56 $4.74 $4.56 $4.61 $4.61 11,000
2016-06-27 $4.86 $4.86 $4.38 $4.55 $4.55 13,500
2016-06-24 $5.01 $5.05 $4.85 $4.86 $4.86 20,800
2016-06-23 $5.24 $5.57 $5.11 $5.13 $5.13 12,500
2016-06-22 $5.02 $5.40 $5.02 $5.24 $5.24 21,400
2016-06-21 $5.05 $5.12 $5.01 $5.07 $5.07 1,800
2016-06-20 $4.93 $5.41 $4.93 $5.05 $5.05 13,400
2016-06-17 $4.98 $5.10 $4.87 $4.87 $4.87 5,800
2016-06-16 $5.11 $5.30 $4.95 $4.98 $4.98 16,800
2016-06-15 $4.92 $5.33 $4.92 $5.11 $5.11 16,500
2016-06-14 $4.91 $5.12 $4.81 $4.85 $4.85 10,200
2016-06-13 $4.87 $5.10 $4.72 $4.75 $4.75 8,400
2016-06-10 $5.35 $5.35 $4.91 $4.98 $4.98 35,000
2016-06-09 $5.85 $5.85 $5.35 $5.35 $5.35 24,300
2016-06-08 $4.73 $5.95 $4.71 $5.85 $5.85 168,000
2016-06-07 $4.46 $4.99 $4.45 $4.76 $4.76 27,900
2016-06-06 $4.36 $4.50 $4.36 $4.44 $4.44 11,800
2016-06-03 $4.32 $4.33 $4.30 $4.30 $4.30 3,800
2016-06-02 $4.26 $4.44 $4.08 $4.24 $4.24 33,600
2016-06-01 $4.27 $4.44 $4.07 $4.39 $4.39 17,400
2016-05-31 $4.30 $4.30 $4.05 $4.12 $4.12 12,900
2016-05-27 $4.20 $4.39 $4.09 $4.31 $4.31 9,800
2016-05-26 $4.23 $4.32 $4.06 $4.23 $4.23 10,200
2016-05-25 $4.14 $4.27 $4.10 $4.21 $4.21 10,900
2016-05-24 $4.13 $4.19 $4.00 $4.06 $4.06 39,600
2016-05-23 $3.84 $4.14 $3.84 $4.11 $4.11 28,200
2016-05-20 $3.78 $3.92 $3.77 $3.81 $3.81 30,800
2016-05-19 $3.88 $3.88 $3.76 $3.76 $3.76 17,100
2016-05-18 $3.83 $3.92 $3.75 $3.77 $3.77 30,100
2016-05-17 $3.84 $3.94 $3.80 $3.80 $3.80 29,400
2016-05-16 $3.84 $4.15 $3.73 $3.81 $3.81 47,500
2016-05-13 $4.13 $4.15 $3.76 $3.79 $3.79 109,100
2016-05-12 $4.12 $4.27 $4.08 $4.11 $4.11 59,100
2016-05-11 $4.01 $4.23 $4.01 $4.11 $4.11 43,100
2016-05-10 $4.09 $4.09 $4.00 $4.02 $4.02 56,300
2016-05-09 $4.16 $4.16 $3.86 $4.11 $4.11 58,400
2016-05-06 $4.10 $4.24 $3.96 $4.17 $4.17 25,900
2016-05-05 $4.07 $4.29 $3.76 $4.09 $4.09 278,400
2016-05-04 $4.30 $4.32 $4.07 $4.09 $4.09 129,000
2016-05-03 $4.51 $4.54 $4.31 $4.36 $4.36 34,400
2016-05-02 $4.80 $4.90 $4.49 $4.60 $4.60 52,100
2016-04-29 $4.90 $5.03 $4.76 $4.77 $4.77 15,000
2016-04-28 $5.14 $5.36 $4.80 $4.81 $4.81 40,100
2016-04-27 $5.50 $5.62 $5.13 $5.36 $5.36 9,100
2016-04-26 $5.69 $5.77 $5.23 $5.50 $5.50 54,800
2016-04-25 $5.72 $5.97 $5.66 $5.73 $5.73 27,300
2016-04-22 $5.77 $6.15 $5.61 $5.84 $5.84 49,400
2016-04-21 $5.45 $5.87 $5.41 $5.70 $5.70 49,500
2016-04-20 $5.52 $5.79 $5.46 $5.51 $5.51 2,700
2016-04-19 $5.77 $5.80 $5.41 $5.52 $5.52 25,700
2016-04-18 $5.15 $5.98 $5.15 $5.80 $5.80 63,400
2016-04-15 $5.06 $5.29 $5.03 $5.22 $5.22 10,800
2016-04-14 $5.03 $5.29 $5.03 $5.13 $5.13 14,500
2016-04-13 $5.01 $5.18 $5.01 $5.07 $5.07 16,000
2016-04-12 $5.02 $5.13 $5.02 $5.03 $5.03 3,000
2016-04-11 $4.97 $5.15 $4.97 $5.04 $5.04 20,500
2016-04-08 $5.00 $5.14 $4.95 $4.95 $4.95 6,300
2016-04-07 $5.00 $5.02 $5.00 $5.01 $5.01 1,900
2016-04-06 $4.99 $5.06 $4.99 $5.00 $5.00 4,000
2016-04-05 $4.99 $5.06 $4.99 $5.01 $5.01 6,200
2016-04-04 $5.06 $5.20 $4.97 $5.05 $5.05 8,600
2016-04-01 $5.10 $5.21 $4.99 $5.10 $5.10 22,100
2016-03-31 $4.94 $5.30 $4.94 $5.12 $5.12 17,500
2016-03-30 $4.96 $5.09 $4.96 $4.96 $4.96 4,600
2016-03-29 $5.00 $5.09 $4.99 $5.02 $5.02 5,500
2016-03-28 $5.06 $5.16 $5.05 $5.05 $5.05 2,900
2016-03-24 $5.16 $5.16 $4.95 $5.04 $5.04 10,000
2016-03-23 $5.13 $5.13 $4.91 $5.00 $5.00 5,600
2016-03-22 $5.18 $5.26 $5.11 $5.11 $5.11 5,700
2016-03-21 $5.19 $5.19 $5.16 $5.17 $5.17 3,100
2016-03-18 $5.11 $5.89 $5.04 $5.24 $5.24 19,700
2016-03-17 $4.99 $5.24 $4.82 $5.18 $5.18 39,800
2016-03-16 $5.08 $5.13 $5.03 $5.03 $5.03 4,000
2016-03-15 $4.93 $5.30 $4.93 $5.13 $5.13 18,100
2016-03-14 $5.03 $5.12 $4.84 $4.98 $4.98 10,300
2016-03-11 $5.14 $5.29 $5.09 $5.09 $5.09 3,400
2016-03-10 $5.12 $5.41 $5.03 $5.15 $5.15 7,700
2016-03-09 $5.14 $5.39 $5.13 $5.13 $5.13 13,500
2016-03-08 $5.10 $5.28 $5.10 $5.15 $5.15 12,000
2016-03-07 $5.03 $5.15 $5.03 $5.07 $5.07 15,600
2016-03-04 $5.03 $5.15 $4.98 $5.10 $5.10 8,500
2016-03-03 $4.97 $5.11 $4.97 $5.05 $5.05 11,600
2016-03-02 $4.87 $5.09 $4.87 $5.03 $5.03 16,400
2016-03-01 $4.99 $5.15 $4.95 $4.95 $4.95 17,800
2016-02-29 $5.17 $5.17 $4.96 $5.01 $5.01 13,200
2016-02-26 $5.30 $5.30 $5.15 $5.15 $5.15 10,000
2016-02-25 $5.35 $5.35 $5.15 $5.19 $5.19 8,300
2016-02-24 $4.98 $5.26 $4.96 $5.21 $5.21 7,900
2016-02-23 $4.91 $5.29 $4.91 $5.08 $5.08 15,700
2016-02-22 $5.07 $5.11 $4.75 $5.01 $5.01 26,200
2016-02-19 $5.31 $5.31 $5.08 $5.12 $5.12 6,100
2016-02-18 $5.20 $5.24 $5.04 $5.04 $5.04 5,800
2016-02-17 $4.97 $5.43 $4.90 $5.28 $5.28 26,200
2016-02-16 $5.28 $5.29 $5.03 $5.03 $5.03 14,200
2016-02-12 $5.41 $5.41 $5.16 $5.30 $5.30 7,600
2016-02-11 $5.14 $5.49 $5.12 $5.30 $5.30 15,100
2016-02-10 $5.15 $5.60 $5.09 $5.55 $5.55 17,600
2016-02-09 $5.06 $5.22 $5.06 $5.18 $5.18 19,500
2016-02-08 $5.22 $5.22 $4.85 $5.07 $5.07 10,800
2016-02-05 $5.14 $5.34 $5.14 $5.33 $5.33 6,700
2016-02-04 $5.45 $5.55 $5.36 $5.36 $5.36 5,500
2016-02-03 $5.53 $5.63 $5.33 $5.44 $5.44 22,800
2016-02-02 $5.94 $5.94 $5.33 $5.41 $5.41 8,100
2016-02-01 $5.60 $5.91 $5.58 $5.83 $5.83 12,400
2016-01-29 $5.65 $5.90 $5.54 $5.63 $5.63 42,000
2016-01-28 $5.79 $5.90 $5.48 $5.69 $5.69 14,900
2016-01-27 $5.62 $5.95 $5.42 $5.58 $5.58 30,600
2016-01-26 $5.67 $5.67 $5.53 $5.62 $5.62 7,300
2016-01-25 $5.52 $5.88 $5.52 $5.68 $5.68 14,500
2016-01-22 $6.32 $6.46 $5.43 $5.72 $5.72 22,000
2016-01-21 $5.73 $5.88 $5.44 $5.77 $5.77 16,800
2016-01-20 $5.50 $5.75 $5.26 $5.74 $5.74 17,100
2016-01-19 $5.74 $5.74 $5.50 $5.51 $5.51 19,900
2016-01-15 $5.83 $5.89 $5.60 $5.75 $5.75 20,400
2016-01-14 $5.90 $6.10 $5.72 $6.01 $6.01 38,800
2016-01-13 $6.22 $6.35 $6.10 $6.16 $6.16 16,900
2016-01-12 $6.10 $6.53 $6.10 $6.39 $6.39 11,400
2016-01-11 $6.55 $6.58 $6.41 $6.51 $6.51 36,700
2016-01-08 $6.41 $6.61 $5.93 $6.51 $6.51 42,000
2016-01-07 $6.33 $6.42 $5.43 $6.33 $6.33 30,700
2016-01-06 $6.37 $6.59 $6.35 $6.42 $6.42 23,900
2016-01-05 $6.41 $6.50 $6.24 $6.42 $6.42 41,300
2016-01-04 $6.36 $6.50 $6.36 $6.37 $6.37 8,600
2015-12-31 $6.40 $6.63 $6.36 $6.46 $6.46 17,300
2015-12-30 $6.50 $6.58 $6.46 $6.47 $6.47 24,200
2015-12-29 $6.51 $6.56 $6.49 $6.50 $6.50 26,700
2015-12-28 $6.51 $6.57 $6.48 $6.52 $6.52 39,400
2015-12-24 $6.55 $6.67 $6.50 $6.60 $6.60 8,800
2015-12-23 $6.49 $6.63 $6.39 $6.51 $6.51 46,100
2015-12-22 $6.65 $6.65 $6.41 $6.50 $6.50 41,300
2015-12-21 $6.41 $6.85 $6.41 $6.73 $6.73 65,000
2015-12-18 $6.28 $6.50 $6.16 $6.36 $6.36 33,400
2015-12-17 $6.35 $6.36 $6.29 $6.30 $6.30 13,300
2015-12-16 $6.21 $6.45 $6.18 $6.35 $6.35 22,900
2015-12-15 $5.98 $6.46 $5.97 $6.20 $6.20 56,000
2015-12-14 $6.17 $6.18 $4.94 $6.11 $6.11 86,300
2015-12-11 $6.68 $6.75 $6.24 $6.24 $6.24 44,000
2015-12-10 $6.56 $6.74 $6.56 $6.74 $6.74 32,700
2015-12-09 $6.78 $6.81 $6.54 $6.61 $6.61 29,200
2015-12-08 $6.67 $6.84 $6.54 $6.78 $6.78 31,200
2015-12-07 $6.97 $6.97 $6.65 $6.76 $6.76 31,600
2015-12-04 $7.06 $7.11 $6.97 $7.00 $7.00 39,100
2015-12-03 $6.88 $7.19 $6.88 $7.00 $7.00 42,700
2015-12-02 $6.88 $7.00 $6.86 $6.94 $6.94 14,600
2015-12-01 $6.86 $7.00 $6.70 $6.97 $6.97 36,700
2015-11-30 $7.10 $7.10 $6.85 $6.90 $6.90 38,500
2015-11-27 $7.11 $7.19 $7.01 $7.10 $7.10 11,300
2015-11-25 $6.54 $7.14 $6.54 $7.07 $7.07 108,900
2015-11-24 $7.12 $7.19 $6.32 $6.79 $6.79 121,400
2015-11-23 $7.43 $7.43 $6.91 $7.05 $7.05 71,800
2015-11-20 $7.42 $7.43 $7.29 $7.43 $7.43 45,600
2015-11-19 $7.41 $7.42 $7.33 $7.36 $7.36 34,700
2015-11-18 $7.37 $7.38 $7.23 $7.37 $7.37 47,000
2015-11-17 $7.50 $7.50 $7.37 $7.38 $7.38 24,100
2015-11-16 $7.25 $7.42 $7.25 $7.37 $7.37 37,900
2015-11-13 $7.28 $7.50 $7.25 $7.30 $7.30 47,300
2015-11-12 $7.40 $7.55 $7.36 $7.36 $7.36 33,600
2015-11-11 $7.20 $7.46 $7.16 $7.46 $7.46 67,600
2015-11-10 $7.20 $7.31 $6.73 $7.25 $7.25 34,900
2015-11-09 $7.55 $7.61 $7.16 $7.20 $7.20 54,000
2015-11-06 $7.49 $7.49 $7.25 $7.45 $7.45 56,800
2015-11-05 $7.17 $7.54 $7.16 $7.49 $7.49 91,100
2015-11-04 $6.88 $7.21 $6.82 $7.15 $7.15 106,400
2015-11-03 $6.74 $6.84 $6.60 $6.81 $6.81 84,200
2015-11-02 $6.78 $6.96 $6.65 $6.79 $6.79 93,800
2015-10-30 $6.85 $7.08 $6.63 $6.78 $6.78 144,200
2015-10-29 $6.65 $7.40 $6.50 $6.85 $6.85 217,700
2015-10-28 $6.22 $6.52 $6.22 $6.44 $6.44 56,200
2015-10-27 $6.40 $6.40 $6.20 $6.22 $6.22 36,200
2015-10-26 $6.47 $6.47 $6.33 $6.37 $6.37 37,500
2015-10-23 $6.36 $6.48 $6.27 $6.40 $6.40 59,000
2015-10-22 $6.32 $6.49 $6.27 $6.33 $6.33 38,200
2015-10-21 $6.36 $6.39 $6.15 $6.28 $6.28 42,700
2015-10-20 $6.40 $6.70 $6.26 $6.35 $6.35 146,800
2015-10-19 $6.08 $6.37 $6.08 $6.31 $6.31 70,600
2015-10-16 $5.75 $6.09 $5.73 $6.04 $6.04 54,900
2015-10-15 $5.62 $5.79 $5.53 $5.75 $5.75 49,400
2015-10-14 $5.60 $5.60 $5.53 $5.56 $5.56 12,400
2015-10-13 $5.52 $5.62 $5.38 $5.51 $5.51 17,500
2015-10-12 $5.24 $5.55 $5.01 $5.52 $5.52 57,900
2015-10-09 $5.83 $5.87 $5.22 $5.28 $5.28 92,600
2015-10-08 $5.84 $6.00 $5.81 $5.86 $5.86 35,200
2015-10-07 $6.07 $6.08 $5.78 $5.87 $5.87 50,800
2015-10-06 $6.05 $6.19 $6.00 $6.08 $6.08 54,400
2015-10-05 $6.00 $6.39 $5.95 $6.12 $6.12 157,600
2015-10-02 $6.00 $6.00 $5.87 $5.99 $5.99 25,400
2015-10-01 $6.00 $6.00 $5.83 $5.99 $5.99 69,800
2015-09-30 $6.00 $6.00 $5.79 $5.89 $5.89 83,600
2015-09-29 $5.74 $6.00 $5.70 $5.84 $5.84 113,500
2015-09-28 $5.51 $5.70 $5.36 $5.68 $5.68 44,900
2015-09-25 $5.34 $5.49 $5.18 $5.45 $5.45 21,400
2015-09-24 $5.18 $5.39 $5.16 $5.32 $5.32 20,300
2015-09-23 $5.48 $5.49 $5.27 $5.30 $5.30 45,900
2015-09-22 $5.50 $5.65 $5.36 $5.37 $5.37 58,200
2015-09-21 $5.20 $5.49 $5.20 $5.37 $5.37 63,600
2015-09-18 $4.83 $5.12 $4.77 $5.11 $5.11 46,300
2015-09-17 $4.85 $5.20 $4.82 $4.99 $4.99 75,600
2015-09-16 $4.85 $4.86 $4.70 $4.85 $4.85 506,300
2015-09-15 $4.73 $4.88 $4.73 $4.83 $4.83 3,500
2015-09-14 $4.82 $4.87 $4.65 $4.76 $4.76 7,400
2015-09-11 $4.76 $4.84 $4.65 $4.81 $4.81 3,700
2015-09-10 $4.72 $5.00 $4.68 $4.73 $4.73 18,200
2015-09-09 $4.75 $4.93 $4.60 $4.62 $4.62 7,500
2015-09-08 $5.00 $5.00 $4.68 $4.72 $4.72 15,400
2015-09-04 $4.58 $4.87 $4.58 $4.85 $4.85 8,700
2015-09-03 $4.56 $4.69 $4.44 $4.57 $4.57 7,900
2015-09-02 $4.40 $4.58 $4.26 $4.51 $4.51 160,900
2015-09-01 $4.35 $4.44 $4.27 $4.38 $4.38 85,800

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.