Virco Manufacturing Corp (VIRC) Exchange: NASDAQ

Data as of July 12, 2024

$15.02 ($0.92) 6.52%

Virco Manufacturing Corp - Daily Information
Click for more stock information on Virco Manufacturing Corp.
Daily Information Data
Date July 12, 2024
Open $14.51
Previous Close $15.02
High $15.35
Low $14.35
Adjusted Open $14.51
Previous Adjusted Close $15.02
Adjusted High $15.35
Adjusted Low $14.35

About Virco Manufacturing Corp (VIRC)

Virco Manufacturing Corporation, or VIRC, is a furniture manufacturer based in California, United States. Virco was founded in 1950 and their products range from classroom furniture and educational seating to folding chairs and office desks. The company, since its inception, has been primarily engaged in the design, manufacture and sale of furniture and related products in the United States and Canada. Over the past decades, Virco has grown and expanded its presence in the educational furniture, office systems furniture and seating markets. The company has broadened its national reach throughout its online sales operation, which provides customers with anything from computer tables to cafeteria tables. As of 2020, VIRC is a highly recognizable furniture brand with a workforce of over 1000 people located in four main facilities in California and Arkansas.

Historical Stock Data for Virco Manufacturing Corp (VIRC)

Date Open High Low Close Adj.Close Volume
2024-07-12 $14.51 $15.35 $14.35 $15.02 $15.02 414,171
2024-07-11 $13.64 $14.35 $13.50 $14.10 $14.10 489,147
2024-07-10 $13.18 $13.54 $12.77 $13.47 $13.47 266,116
2024-07-09 $13.45 $13.93 $13.06 $13.17 $13.17 174,249
2024-07-08 $12.99 $13.63 $12.99 $13.47 $13.47 200,827
2024-07-05 $13.30 $13.60 $12.72 $12.93 $12.93 225,527
2024-07-03 $13.50 $13.86 $13.04 $13.30 $13.30 210,658
2024-07-02 $13.23 $13.65 $13.08 $13.54 $13.54 181,436
2024-07-01 $13.99 $13.99 $13.18 $13.33 $13.33 340,915
2024-06-28 $13.80 $14.17 $13.72 $13.94 $13.94 2,149,080
2024-06-27 $14.28 $14.48 $13.69 $13.82 $13.82 337,004
2024-06-26 $14.07 $14.46 $13.72 $14.25 $14.25 332,284
2024-06-25 $15.07 $15.16 $14.05 $14.08 $14.08 302,581
2024-06-24 $14.97 $15.68 $14.97 $15.06 $15.06 338,269
2024-06-21 $14.47 $15.08 $14.40 $14.83 $14.83 322,937
2024-06-20 $15.53 $15.99 $14.76 $15.10 $15.08 349,272
2024-06-18 $16.09 $16.47 $15.56 $15.56 $15.54 232,197
2024-06-17 $17.15 $17.21 $15.46 $16.14 $16.12 423,654
2024-06-14 $17.73 $17.83 $16.71 $17.48 $17.46 459,926
2024-06-13 $17.00 $17.75 $16.60 $17.73 $17.71 354,941
2024-06-12 $16.51 $17.35 $16.43 $16.68 $16.66 426,341
2024-06-11 $15.97 $16.33 $15.44 $16.22 $16.20 522,791
2024-06-10 $13.59 $15.99 $13.54 $15.68 $15.66 798,062
2024-06-07 $11.29 $13.37 $11.29 $13.19 $13.19 523,593
2024-06-06 $11.36 $11.44 $10.86 $10.86 $10.86 110,262
2024-06-05 $11.49 $11.54 $11.14 $11.35 $11.35 90,223
2024-06-04 $11.75 $11.75 $11.34 $11.47 $11.47 57,675
2024-06-03 $12.03 $12.03 $11.27 $11.74 $11.74 122,248
2024-05-31 $11.76 $11.97 $11.71 $11.90 $11.90 56,473
2024-05-30 $11.29 $11.81 $11.12 $11.68 $11.68 95,379
2024-05-29 $11.31 $11.71 $10.51 $11.51 $11.51 109,595
2024-05-28 $12.02 $12.15 $11.37 $11.53 $11.53 144,609
2024-05-24 $12.01 $12.15 $11.65 $12.07 $12.07 82,464
2024-05-23 $12.23 $12.23 $11.62 $11.92 $11.92 142,958
2024-05-22 $12.81 $12.81 $12.16 $12.24 $12.24 94,516
2024-05-21 $12.98 $13.07 $12.52 $12.85 $12.85 195,970
2024-05-20 $12.57 $12.90 $12.40 $12.88 $12.88 183,948
2024-05-17 $12.30 $12.86 $12.30 $12.56 $12.56 120,604
2024-05-16 $12.60 $12.69 $12.06 $12.29 $12.29 149,394
2024-05-15 $12.60 $12.81 $12.47 $12.54 $12.54 149,587
2024-05-14 $12.44 $12.97 $12.16 $12.51 $12.51 104,647
2024-05-13 $12.51 $12.61 $12.15 $12.44 $12.44 83,475
2024-05-10 $12.49 $13.01 $12.24 $12.51 $12.51 131,739
2024-05-09 $11.89 $12.51 $11.67 $12.45 $12.45 196,330
2024-05-08 $11.98 $12.14 $11.77 $11.83 $11.83 107,035
2024-05-07 $11.43 $11.91 $11.43 $11.86 $11.86 123,683
2024-05-06 $11.01 $11.77 $10.95 $11.49 $11.49 155,498
2024-05-03 $11.00 $11.12 $10.67 $10.90 $10.90 119,630
2024-05-02 $11.26 $11.26 $10.78 $10.96 $10.96 155,671
2024-05-01 $10.67 $11.13 $10.60 $11.13 $11.13 116,075
2024-04-30 $10.96 $10.98 $10.53 $10.67 $10.67 78,174
2024-04-29 $10.98 $11.27 $10.98 $11.00 $11.00 104,479
2024-04-26 $11.07 $11.59 $10.75 $10.99 $10.99 150,535
2024-04-25 $10.48 $11.03 $10.48 $11.00 $11.00 86,101
2024-04-24 $10.39 $10.78 $10.19 $10.68 $10.68 108,851
2024-04-23 $10.33 $10.62 $10.29 $10.35 $10.35 106,916
2024-04-22 $10.26 $10.58 $10.18 $10.29 $10.29 137,938
2024-04-19 $10.29 $10.61 $10.23 $10.26 $10.26 65,787
2024-04-18 $10.31 $10.81 $10.13 $10.35 $10.35 117,484
2024-04-17 $10.50 $10.95 $10.31 $10.32 $10.32 177,117
2024-04-16 $10.02 $10.80 $10.01 $10.50 $10.50 175,266
2024-04-15 $11.60 $11.72 $9.76 $10.15 $10.15 468,176
2024-04-12 $11.31 $12.00 $11.16 $11.90 $11.90 180,892
2024-04-11 $11.15 $11.38 $11.07 $11.17 $11.17 62,497
2024-04-10 $11.42 $11.64 $11.08 $11.24 $11.24 84,732
2024-04-09 $12.00 $12.00 $11.52 $11.67 $11.67 98,014
2024-04-08 $12.00 $12.00 $11.67 $11.99 $11.99 91,531
2024-04-05 $11.60 $12.00 $11.54 $11.99 $11.99 73,428
2024-04-04 $12.00 $12.24 $11.51 $11.54 $11.54 141,675
2024-04-03 $11.28 $12.02 $11.18 $11.83 $11.83 142,948
2024-04-02 $11.12 $11.34 $10.93 $11.26 $11.26 75,454
2024-04-01 $10.93 $11.75 $10.93 $11.19 $11.19 235,533
2024-03-28 $11.06 $11.34 $10.87 $10.93 $10.93 82,222
2024-03-27 $10.70 $11.12 $10.65 $11.02 $11.02 65,023
2024-03-26 $10.49 $10.65 $10.48 $10.64 $10.64 67,559
2024-03-25 $10.43 $10.74 $10.27 $10.49 $10.49 128,969
2024-03-22 $10.83 $10.88 $10.41 $10.77 $10.77 61,363
2024-03-21 $10.64 $11.15 $10.51 $10.82 $10.82 176,841
2024-03-20 $10.44 $10.57 $10.03 $10.51 $10.51 129,711
2024-03-19 $10.15 $10.48 $9.87 $10.45 $10.45 151,840
2024-03-18 $10.02 $10.32 $9.64 $10.15 $10.15 156,698
2024-03-15 $9.63 $10.19 $9.63 $10.03 $10.03 105,798
2024-03-14 $9.88 $9.98 $9.51 $9.72 $9.72 88,121
2024-03-13 $9.55 $10.14 $9.55 $9.89 $9.89 89,198
2024-03-12 $9.78 $9.80 $9.48 $9.66 $9.66 69,849
2024-03-11 $9.79 $9.96 $9.52 $9.77 $9.77 94,532
2024-03-08 $9.68 $9.95 $9.56 $9.76 $9.76 99,654
2024-03-07 $9.59 $9.81 $9.48 $9.67 $9.67 93,031
2024-03-06 $9.95 $10.09 $9.52 $9.58 $9.58 156,383
2024-03-05 $9.52 $10.09 $9.50 $9.96 $9.94 235,236
2024-03-04 $10.87 $10.87 $9.87 $9.88 $9.86 160,851
2024-03-01 $10.60 $10.81 $10.42 $10.75 $10.73 162,678
2024-02-29 $10.06 $10.68 $10.06 $10.54 $10.52 142,950
2024-02-28 $9.64 $10.51 $9.61 $10.06 $10.04 195,688
2024-02-27 $9.29 $9.94 $9.27 $9.73 $9.71 208,933
2024-02-26 $9.33 $9.57 $9.16 $9.23 $9.21 162,793
2024-02-23 $8.98 $9.64 $8.98 $9.34 $9.32 182,274
2024-02-22 $9.11 $9.28 $8.84 $9.02 $9.00 165,400
2024-02-21 $8.89 $9.14 $8.82 $9.07 $9.05 96,942
2024-02-20 $9.06 $9.17 $8.75 $8.94 $8.92 199,922
2024-02-16 $9.34 $9.34 $8.80 $9.20 $9.18 202,957
2024-02-15 $9.64 $9.64 $9.23 $9.39 $9.37 157,591
2024-02-14 $9.25 $9.63 $9.25 $9.63 $9.61 203,087
2024-02-13 $9.12 $9.60 $9.06 $9.21 $9.19 279,301
2024-02-12 $9.31 $10.03 $9.30 $9.83 $9.81 388,636
2024-02-09 $11.42 $11.50 $8.96 $9.47 $9.45 984,665
2024-02-08 $11.60 $11.97 $11.52 $11.64 $11.62 145,137
2024-02-07 $11.94 $11.94 $11.44 $11.58 $11.56 198,768
2024-02-06 $11.98 $12.34 $11.80 $11.91 $11.89 141,120
2024-02-05 $11.82 $12.00 $11.26 $11.86 $11.84 216,357
2024-02-02 $11.85 $11.94 $11.51 $11.79 $11.79 167,170
2024-02-01 $12.09 $12.17 $11.44 $11.84 $11.84 258,897
2024-01-31 $11.96 $12.63 $11.96 $11.98 $11.98 205,295
2024-01-30 $12.37 $12.50 $11.80 $11.96 $11.96 198,169
2024-01-29 $12.70 $12.70 $12.35 $12.48 $12.48 186,066
2024-01-26 $12.58 $12.99 $12.46 $12.60 $12.60 159,367
2024-01-25 $12.24 $13.08 $12.11 $12.49 $12.49 394,081
2024-01-24 $12.70 $12.76 $12.07 $12.24 $12.24 196,630
2024-01-23 $13.00 $13.00 $12.21 $12.30 $12.30 209,599
2024-01-22 $11.57 $12.88 $11.55 $12.68 $12.68 351,873
2024-01-19 $11.01 $11.57 $10.77 $11.42 $11.42 189,538
2024-01-18 $10.94 $11.19 $10.32 $10.93 $10.93 274,410
2024-01-17 $11.70 $11.70 $10.82 $10.88 $10.88 357,277
2024-01-16 $11.81 $12.20 $11.58 $11.85 $11.85 247,998
2024-01-12 $12.11 $12.30 $11.70 $11.83 $11.83 182,352
2024-01-11 $12.10 $12.30 $11.70 $12.11 $12.11 190,813
2024-01-10 $11.68 $12.69 $11.50 $12.10 $12.10 378,459
2024-01-09 $12.19 $12.34 $11.81 $12.03 $12.03 211,067
2024-01-08 $12.50 $12.50 $11.60 $12.27 $12.27 393,029
2024-01-05 $12.70 $12.70 $11.75 $12.44 $12.44 373,689
2024-01-04 $11.83 $12.89 $11.72 $12.72 $12.72 510,472
2024-01-03 $11.15 $12.37 $10.53 $11.87 $11.87 400,765
2024-01-02 $12.21 $12.21 $11.05 $11.24 $11.24 376,347
2023-12-29 $12.25 $12.25 $11.21 $12.03 $12.03 293,799
2023-12-28 $12.20 $12.65 $12.02 $12.22 $12.22 279,319
2023-12-27 $11.80 $12.34 $11.65 $12.15 $12.15 387,230
2023-12-26 $11.60 $11.85 $11.05 $11.58 $11.58 354,891
2023-12-22 $10.90 $11.66 $10.90 $11.58 $11.58 232,640
2023-12-21 $11.27 $11.41 $10.28 $10.90 $10.90 438,046
2023-12-20 $11.50 $12.16 $11.05 $11.14 $11.12 481,894
2023-12-19 $10.95 $11.21 $10.59 $11.19 $11.17 278,447
2023-12-18 $10.87 $11.48 $10.50 $10.85 $10.83 562,871
2023-12-15 $10.07 $10.88 $9.90 $10.50 $10.48 554,347
2023-12-14 $9.78 $9.88 $9.43 $9.85 $9.83 265,240
2023-12-13 $9.09 $9.70 $8.80 $9.53 $9.51 250,282
2023-12-12 $9.00 $9.34 $8.63 $9.13 $9.11 240,538
2023-12-11 $8.77 $9.41 $8.28 $9.04 $9.02 502,525
2023-12-08 $7.99 $8.75 $7.73 $8.51 $8.49 675,086
2023-12-07 $6.87 $7.04 $6.75 $7.01 $7.00 55,622
2023-12-06 $6.93 $7.03 $6.62 $6.82 $6.81 86,367
2023-12-05 $7.23 $7.36 $6.63 $6.88 $6.87 134,856
2023-12-04 $6.90 $7.34 $6.90 $7.33 $7.32 150,136
2023-12-01 $6.68 $7.26 $6.68 $6.95 $6.93 79,372
2023-11-30 $6.40 $6.85 $6.40 $6.71 $6.70 59,616
2023-11-29 $6.41 $6.53 $6.39 $6.40 $6.39 9,480
2023-11-28 $6.45 $6.53 $6.30 $6.39 $6.38 13,223
2023-11-27 $6.50 $6.59 $6.26 $6.48 $6.47 69,393
2023-11-24 $6.30 $6.63 $6.30 $6.50 $6.49 24,506
2023-11-22 $6.75 $6.76 $6.26 $6.35 $6.34 38,068
2023-11-21 $6.53 $6.99 $6.53 $6.78 $6.77 41,416
2023-11-20 $6.25 $6.76 $6.20 $6.63 $6.62 98,604
2023-11-17 $6.35 $6.49 $6.20 $6.31 $6.30 73,411
2023-11-16 $6.56 $6.56 $6.29 $6.33 $6.32 13,547
2023-11-15 $6.49 $6.74 $6.34 $6.58 $6.57 76,320
2023-11-14 $6.14 $6.46 $6.02 $6.38 $6.37 101,714
2023-11-13 $7.07 $7.07 $6.10 $6.14 $6.13 164,694
2023-11-10 $6.87 $7.14 $6.78 $7.09 $7.08 119,197
2023-11-09 $6.46 $6.79 $6.43 $6.71 $6.70 54,133
2023-11-08 $6.43 $6.49 $6.35 $6.46 $6.45 44,554
2023-11-07 $6.21 $6.50 $6.13 $6.45 $6.44 57,187
2023-11-06 $6.00 $6.33 $5.82 $6.14 $6.13 119,808
2023-11-03 $6.29 $6.55 $5.98 $6.06 $6.05 86,964
2023-11-02 $6.29 $6.47 $6.17 $6.28 $6.27 62,453
2023-11-01 $6.10 $6.35 $5.92 $6.29 $6.28 53,797
2023-10-31 $6.16 $6.17 $5.91 $6.09 $6.08 72,409
2023-10-30 $6.03 $6.24 $6.00 $6.09 $6.08 121,665
2023-10-27 $6.34 $6.37 $5.85 $6.04 $6.03 193,538
2023-10-26 $6.75 $6.85 $6.47 $6.47 $6.46 65,898
2023-10-25 $6.51 $6.82 $6.32 $6.76 $6.75 108,437
2023-10-24 $6.44 $6.86 $6.44 $6.59 $6.58 103,679
2023-10-23 $6.89 $6.92 $6.36 $6.40 $6.39 142,241
2023-10-20 $7.30 $7.42 $6.88 $6.97 $6.96 115,748
2023-10-19 $7.48 $7.53 $7.03 $7.31 $7.30 104,499
2023-10-18 $8.00 $8.00 $7.39 $7.44 $7.43 125,020
2023-10-17 $7.79 $8.08 $7.35 $8.05 $8.04 245,074
2023-10-16 $6.64 $7.87 $6.64 $7.81 $7.80 271,390
2023-10-13 $7.43 $7.50 $6.58 $6.61 $6.60 132,612
2023-10-12 $7.35 $7.40 $7.16 $7.38 $7.37 115,589
2023-10-11 $7.40 $7.54 $7.03 $7.41 $7.40 153,993
2023-10-10 $7.86 $7.97 $7.23 $7.35 $7.34 229,287
2023-10-09 $7.30 $7.95 $7.29 $7.86 $7.85 177,002
2023-10-06 $7.00 $7.47 $7.00 $7.29 $7.28 145,572
2023-10-05 $6.71 $7.35 $6.66 $6.98 $6.97 175,707
2023-10-04 $6.64 $6.88 $6.22 $6.72 $6.71 102,182
2023-10-03 $6.39 $6.69 $6.35 $6.65 $6.64 148,011
2023-10-02 $8.05 $8.09 $6.30 $6.36 $6.35 584,280
2023-09-29 $7.36 $8.24 $7.32 $7.94 $7.93 364,191
2023-09-28 $7.30 $7.41 $7.18 $7.25 $7.24 154,065
2023-09-27 $6.88 $7.33 $6.81 $7.22 $7.21 231,522
2023-09-26 $6.90 $6.99 $6.75 $6.87 $6.86 184,780
2023-09-25 $6.40 $7.23 $6.40 $6.88 $6.87 467,005
2023-09-22 $5.78 $6.42 $5.78 $6.39 $6.38 234,721
2023-09-21 $5.79 $5.86 $5.71 $5.73 $5.72 49,135
2023-09-20 $5.96 $6.00 $5.75 $5.79 $5.78 68,607
2023-09-19 $6.17 $6.29 $5.90 $5.95 $5.94 139,694
2023-09-18 $5.67 $6.49 $5.67 $6.14 $6.13 218,031
2023-09-15 $5.62 $5.65 $5.52 $5.65 $5.64 83,337
2023-09-14 $5.29 $5.62 $5.21 $5.62 $5.61 177,444
2023-09-13 $5.29 $5.30 $5.06 $5.20 $5.19 157,398
2023-09-12 $5.10 $5.36 $5.10 $5.18 $5.17 207,946
2023-09-11 $4.90 $5.40 $4.85 $5.08 $5.07 310,585
2023-09-08 $4.46 $4.65 $4.46 $4.64 $4.64 23,699
2023-09-07 $4.49 $4.53 $4.44 $4.53 $4.53 12,998
2023-09-06 $4.49 $4.50 $4.36 $4.44 $4.44 23,885
2023-09-05 $4.70 $4.70 $4.48 $4.56 $4.56 25,693
2023-09-01 $4.68 $4.70 $4.61 $4.65 $4.65 27,558
2023-08-31 $4.54 $4.64 $4.54 $4.59 $4.59 18,409
2023-08-30 $4.50 $4.60 $4.45 $4.50 $4.50 12,530
2023-08-29 $4.35 $4.48 $4.35 $4.48 $4.48 12,820
2023-08-28 $4.35 $4.41 $4.35 $4.35 $4.35 15,982
2023-08-25 $4.42 $4.44 $4.35 $4.38 $4.38 5,680
2023-08-24 $4.38 $4.47 $4.34 $4.37 $4.37 8,730
2023-08-23 $4.46 $4.47 $4.44 $4.46 $4.46 5,433
2023-08-22 $4.49 $4.50 $4.35 $4.43 $4.43 9,956
2023-08-21 $4.46 $4.50 $4.40 $4.47 $4.47 22,581
2023-08-18 $4.39 $4.53 $4.37 $4.44 $4.44 6,762
2023-08-17 $4.57 $4.57 $4.47 $4.47 $4.47 8,117
2023-08-16 $4.58 $4.66 $4.50 $4.59 $4.59 13,990
2023-08-15 $4.60 $4.66 $4.51 $4.54 $4.54 6,937
2023-08-14 $4.49 $4.68 $4.49 $4.59 $4.59 32,870
2023-08-11 $4.49 $4.50 $4.42 $4.48 $4.48 10,177
2023-08-10 $4.40 $4.50 $4.40 $4.46 $4.46 33,722
2023-08-09 $4.37 $4.39 $4.35 $4.38 $4.38 3,772
2023-08-08 $4.45 $4.45 $4.35 $4.35 $4.35 26,926
2023-08-07 $4.49 $4.50 $4.41 $4.47 $4.47 23,750
2023-08-04 $4.52 $4.63 $4.48 $4.54 $4.54 41,556
2023-08-03 $4.50 $4.61 $4.35 $4.48 $4.48 32,146
2023-08-02 $4.37 $4.48 $4.35 $4.39 $4.39 38,323
2023-08-01 $4.45 $4.45 $4.36 $4.37 $4.37 16,880
2023-07-31 $4.49 $4.60 $4.44 $4.45 $4.45 36,075
2023-07-28 $4.45 $4.50 $4.41 $4.47 $4.47 28,983
2023-07-27 $4.50 $4.50 $4.33 $4.40 $4.40 19,863
2023-07-26 $4.39 $4.50 $4.37 $4.46 $4.46 17,751
2023-07-25 $4.25 $4.45 $4.25 $4.35 $4.35 50,127
2023-07-24 $4.29 $4.44 $4.25 $4.28 $4.28 58,563
2023-07-21 $4.23 $4.45 $4.23 $4.24 $4.24 28,965
2023-07-20 $4.16 $4.37 $4.15 $4.29 $4.29 25,579
2023-07-19 $4.12 $4.23 $4.12 $4.19 $4.19 52,957
2023-07-18 $4.10 $4.20 $4.02 $4.12 $4.12 28,897
2023-07-17 $4.00 $4.10 $3.97 $4.10 $4.10 17,806
2023-07-14 $3.97 $4.06 $3.95 $4.01 $4.01 8,307
2023-07-13 $4.05 $4.09 $3.96 $4.03 $4.03 4,155
2023-07-12 $4.06 $4.14 $3.99 $4.11 $4.11 8,744
2023-07-11 $4.05 $4.13 $4.00 $4.05 $4.05 9,825
2023-07-10 $4.01 $4.08 $3.85 $3.97 $3.97 25,783
2023-07-07 $3.99 $4.01 $3.91 $3.99 $3.99 9,828
2023-07-06 $4.01 $4.05 $4.01 $4.01 $4.01 6,450
2023-07-05 $4.02 $4.10 $4.01 $4.02 $4.02 6,158
2023-07-03 $4.07 $4.15 $4.00 $4.01 $4.01 8,428
2023-06-30 $3.99 $4.17 $3.99 $4.17 $4.17 10,464
2023-06-29 $4.01 $4.10 $4.00 $4.10 $4.10 8,196
2023-06-28 $4.11 $4.20 $4.01 $4.01 $4.01 10,105
2023-06-27 $3.91 $4.18 $3.91 $4.15 $4.15 82,338
2023-06-26 $3.82 $4.00 $3.82 $3.88 $3.88 15,664
2023-06-23 $3.95 $4.06 $3.86 $3.88 $3.88 17,233
2023-06-22 $4.07 $4.11 $3.98 $4.02 $4.02 10,431
2023-06-21 $4.03 $4.17 $4.00 $4.02 $4.02 25,141
2023-06-20 $3.95 $4.11 $3.85 $3.90 $3.90 43,653
2023-06-16 $3.97 $3.98 $3.88 $3.88 $3.88 13,588
2023-06-15 $4.06 $4.10 $3.93 $3.98 $3.98 39,145
2023-06-14 $4.22 $4.32 $4.13 $4.13 $4.13 29,115
2023-06-13 $4.27 $4.27 $4.06 $4.22 $4.22 41,897
2023-06-12 $3.95 $4.25 $3.95 $4.03 $4.03 85,489
2023-06-09 $3.90 $3.91 $3.70 $3.71 $3.71 14,162
2023-06-08 $3.82 $3.84 $3.73 $3.84 $3.84 21,138
2023-06-07 $3.91 $3.91 $3.75 $3.79 $3.79 9,006
2023-06-06 $3.92 $3.92 $3.75 $3.75 $3.75 21,612
2023-06-05 $3.95 $3.95 $3.84 $3.87 $3.87 11,457
2023-06-02 $3.87 $3.98 $3.82 $3.91 $3.91 11,600
2023-06-01 $3.81 $3.90 $3.78 $3.79 $3.79 22,748
2023-05-31 $3.88 $3.90 $3.81 $3.81 $3.81 13,509
2023-05-30 $3.78 $3.89 $3.78 $3.89 $3.89 13,559
2023-05-26 $3.85 $3.92 $3.76 $3.79 $3.79 6,710
2023-05-25 $3.83 $3.89 $3.82 $3.82 $3.82 1,778
2023-05-24 $3.90 $3.90 $3.83 $3.84 $3.84 2,577
2023-05-23 $3.97 $3.97 $3.88 $3.88 $3.88 6,683
2023-05-22 $3.97 $4.05 $3.97 $4.04 $4.04 1,821
2023-05-19 $3.89 $4.03 $3.89 $3.97 $3.97 8,652
2023-05-18 $3.90 $3.99 $3.88 $3.88 $3.88 21,096
2023-05-17 $3.92 $3.93 $3.85 $3.93 $3.93 9,549
2023-05-16 $3.96 $3.98 $3.89 $3.89 $3.89 2,636
2023-05-15 $3.81 $4.08 $3.73 $3.82 $3.82 47,034
2023-05-12 $3.87 $3.87 $3.73 $3.73 $3.73 28,411
2023-05-11 $3.87 $3.87 $3.71 $3.78 $3.78 6,768
2023-05-10 $3.75 $3.80 $3.67 $3.80 $3.80 15,133
2023-05-09 $3.72 $3.86 $3.68 $3.75 $3.75 54,864
2023-05-08 $3.74 $3.82 $3.65 $3.72 $3.72 34,854
2023-05-05 $3.65 $3.84 $3.65 $3.83 $3.83 27,205
2023-05-04 $3.85 $3.88 $3.65 $3.72 $3.72 56,972
2023-05-03 $3.82 $3.94 $3.81 $3.86 $3.86 19,465
2023-05-02 $3.68 $3.84 $3.54 $3.83 $3.83 93,965
2023-05-01 $3.72 $4.04 $3.67 $3.70 $3.70 157,182
2023-04-28 $3.85 $3.85 $3.58 $3.72 $3.72 54,701
2023-04-27 $3.99 $3.99 $3.87 $3.87 $3.87 7,078
2023-04-26 $4.12 $4.13 $4.00 $4.00 $4.00 20,134
2023-04-25 $4.11 $4.15 $4.11 $4.13 $4.13 1,982
2023-04-24 $4.11 $4.19 $4.01 $4.11 $4.11 11,939
2023-04-21 $4.24 $4.25 $4.04 $4.11 $4.11 21,791
2023-04-20 $4.33 $4.38 $4.28 $4.34 $4.34 7,078
2023-04-19 $4.32 $4.42 $4.32 $4.37 $4.37 3,079
2023-04-18 $4.40 $4.40 $4.34 $4.34 $4.34 5,223
2023-04-17 $4.40 $4.53 $4.36 $4.37 $4.37 30,008
2023-04-14 $4.40 $4.42 $4.28 $4.38 $4.38 15,405
2023-04-13 $4.34 $4.40 $4.30 $4.33 $4.33 15,316
2023-04-12 $4.37 $4.37 $4.28 $4.34 $4.34 8,583
2023-04-11 $4.36 $4.45 $4.36 $4.37 $4.37 8,354
2023-04-10 $4.08 $4.27 $3.92 $4.27 $4.27 17,066
2023-04-06 $3.95 $4.03 $3.89 $4.03 $4.03 14,505
2023-04-05 $3.88 $3.89 $3.75 $3.89 $3.89 4,744
2023-04-04 $3.96 $3.96 $3.87 $3.89 $3.89 4,413
2023-04-03 $3.97 $3.97 $3.96 $3.96 $3.96 8,391
2023-03-31 $3.93 $3.97 $3.84 $3.96 $3.96 16,274
2023-03-30 $3.98 $3.98 $3.90 $3.97 $3.97 4,447
2023-03-29 $3.99 $4.00 $3.95 $3.96 $3.96 7,318
2023-03-28 $3.94 $4.00 $3.84 $3.93 $3.93 19,052
2023-03-27 $3.66 $3.89 $3.66 $3.86 $3.86 28,694
2023-03-24 $3.85 $3.85 $3.62 $3.66 $3.66 10,123
2023-03-23 $3.86 $3.90 $3.85 $3.85 $3.85 15,117
2023-03-22 $3.86 $3.94 $3.85 $3.85 $3.85 12,003
2023-03-21 $3.92 $3.92 $3.85 $3.88 $3.88 3,724
2023-03-20 $3.88 $3.95 $3.86 $3.86 $3.86 3,845
2023-03-17 $4.11 $4.11 $3.89 $3.92 $3.92 10,917
2023-03-16 $4.07 $4.09 $4.07 $4.09 $4.09 1,387
2023-03-15 $4.01 $4.13 $4.01 $4.06 $4.06 15,632
2023-03-14 $4.16 $4.17 $4.02 $4.02 $4.02 20,983
2023-03-13 $4.11 $4.17 $4.06 $4.16 $4.16 35,674
2023-03-10 $4.31 $4.31 $4.11 $4.12 $4.12 11,395
2023-03-09 $4.35 $4.42 $4.31 $4.35 $4.35 10,176
2023-03-08 $4.35 $4.47 $4.35 $4.40 $4.40 4,597
2023-03-07 $4.52 $4.54 $4.39 $4.41 $4.41 5,436
2023-03-06 $4.61 $4.65 $4.45 $4.55 $4.55 17,246
2023-03-03 $4.55 $4.61 $4.55 $4.61 $4.61 7,453
2023-03-02 $4.63 $4.63 $4.52 $4.58 $4.58 1,850
2023-03-01 $4.49 $4.70 $4.31 $4.55 $4.55 19,871
2023-02-28 $4.66 $4.79 $4.52 $4.52 $4.52 26,247
2023-02-27 $4.38 $4.63 $4.38 $4.63 $4.63 16,949
2023-02-24 $4.26 $4.47 $4.23 $4.46 $4.46 9,025
2023-02-23 $4.36 $4.54 $4.34 $4.50 $4.50 30,479
2023-02-22 $4.77 $4.77 $4.36 $4.39 $4.39 34,175
2023-02-21 $4.79 $4.79 $4.75 $4.75 $4.75 9,215
2023-02-17 $4.69 $4.78 $4.69 $4.78 $4.78 6,699
2023-02-16 $4.76 $4.77 $4.72 $4.76 $4.76 6,591
2023-02-15 $4.70 $4.77 $4.67 $4.77 $4.77 16,309
2023-02-14 $4.63 $4.73 $4.63 $4.70 $4.70 2,574
2023-02-13 $4.77 $4.79 $4.70 $4.70 $4.70 16,301
2023-02-10 $4.74 $4.85 $4.65 $4.83 $4.83 23,617
2023-02-09 $4.85 $4.86 $4.71 $4.74 $4.74 9,238
2023-02-08 $4.87 $4.91 $4.85 $4.86 $4.86 18,358
2023-02-07 $4.88 $4.90 $4.84 $4.90 $4.90 26,051
2023-02-06 $4.80 $4.88 $4.74 $4.82 $4.82 39,583
2023-02-03 $4.88 $4.89 $4.80 $4.80 $4.80 16,738
2023-02-02 $4.84 $4.92 $4.80 $4.90 $4.90 18,955
2023-02-01 $4.88 $4.91 $4.77 $4.87 $4.87 25,529
2023-01-31 $4.85 $4.96 $4.85 $4.90 $4.90 15,272
2023-01-30 $4.82 $4.96 $4.82 $4.86 $4.86 20,653
2023-01-27 $4.80 $4.86 $4.78 $4.84 $4.84 8,929
2023-01-26 $4.81 $4.86 $4.81 $4.82 $4.82 18,586
2023-01-25 $4.77 $4.83 $4.77 $4.81 $4.81 12,837
2023-01-24 $4.70 $4.83 $4.70 $4.80 $4.80 6,022
2023-01-23 $4.50 $4.75 $4.33 $4.69 $4.69 49,986
2023-01-20 $4.86 $4.86 $4.57 $4.57 $4.57 26,081
2023-01-19 $4.92 $4.92 $4.84 $4.87 $4.87 6,028
2023-01-18 $5.03 $5.07 $4.84 $4.89 $4.89 42,904
2023-01-17 $4.85 $5.07 $4.84 $5.00 $5.00 79,542
2023-01-13 $4.75 $4.88 $4.72 $4.83 $4.83 28,382
2023-01-12 $4.80 $4.91 $4.77 $4.82 $4.82 34,246
2023-01-11 $4.88 $4.90 $4.78 $4.82 $4.82 17,409
2023-01-10 $4.81 $4.90 $4.81 $4.84 $4.84 37,179
2023-01-09 $4.68 $4.85 $4.66 $4.76 $4.76 116,651
2023-01-06 $4.60 $4.62 $4.55 $4.58 $4.58 25,015
2023-01-05 $4.66 $4.68 $4.54 $4.58 $4.58 25,627
2023-01-04 $4.63 $4.75 $4.52 $4.62 $4.62 18,706
2023-01-03 $4.67 $4.74 $4.58 $4.65 $4.65 43,571
2022-12-30 $4.54 $4.64 $4.48 $4.52 $4.52 23,931
2022-12-29 $4.49 $4.62 $4.43 $4.50 $4.50 90,432
2022-12-28 $4.30 $4.50 $4.28 $4.42 $4.42 50,658
2022-12-27 $4.30 $4.30 $4.27 $4.30 $4.30 39,235
2022-12-23 $4.27 $4.30 $4.23 $4.30 $4.30 58,102
2022-12-22 $4.08 $4.29 $4.07 $4.25 $4.25 9,593
2022-12-21 $4.30 $4.30 $4.23 $4.23 $4.23 34,197
2022-12-20 $4.20 $4.30 $4.19 $4.30 $4.30 34,909
2022-12-19 $4.00 $4.25 $4.00 $4.21 $4.21 28,712
2022-12-16 $4.19 $4.20 $4.00 $4.00 $4.00 40,693
2022-12-15 $4.30 $4.30 $4.18 $4.26 $4.26 8,183
2022-12-14 $4.23 $4.30 $4.23 $4.26 $4.26 37,110
2022-12-13 $4.30 $4.30 $4.23 $4.28 $4.28 15,948
2022-12-12 $4.20 $4.50 $4.18 $4.39 $4.39 94,991
2022-12-09 $4.18 $4.18 $4.00 $4.05 $4.05 2,183
2022-12-08 $4.20 $4.20 $4.02 $4.03 $4.03 5,935
2022-12-07 $4.30 $4.30 $4.20 $4.20 $4.20 992
2022-12-06 $4.20 $4.36 $4.20 $4.31 $4.31 2,811
2022-12-05 $4.38 $4.38 $4.20 $4.27 $4.27 4,994
2022-12-02 $4.36 $4.36 $4.26 $4.26 $4.26 3,466
2022-12-01 $4.20 $4.31 $4.20 $4.26 $4.26 11,230
2022-11-30 $4.15 $4.21 $4.15 $4.20 $4.20 13,255
2022-11-29 $4.25 $4.25 $4.15 $4.15 $4.15 11,420
2022-11-28 $4.21 $4.30 $4.20 $4.25 $4.25 15,861
2022-11-25 $4.25 $4.25 $4.21 $4.21 $4.21 2,806
2022-11-23 $4.24 $4.29 $4.20 $4.20 $4.20 2,425
2022-11-22 $4.15 $4.28 $4.15 $4.19 $4.19 3,317
2022-11-21 $4.18 $4.24 $4.06 $4.15 $4.15 8,639
2022-11-18 $4.07 $4.19 $4.03 $4.16 $4.16 19,328
2022-11-17 $4.00 $4.06 $4.00 $4.01 $4.01 11,287
2022-11-16 $4.16 $4.16 $3.98 $4.10 $4.10 4,613
2022-11-15 $4.06 $4.17 $4.06 $4.12 $4.12 3,047
2022-11-14 $4.02 $4.12 $3.96 $4.12 $4.12 14,129
2022-11-11 $4.03 $4.20 $4.03 $4.06 $4.06 3,677
2022-11-10 $4.10 $4.19 $4.01 $4.15 $4.15 17,632
2022-11-09 $4.02 $4.14 $4.00 $4.14 $4.14 5,199
2022-11-08 $4.12 $4.12 $4.05 $4.09 $4.09 4,693
2022-11-07 $4.15 $4.18 $4.00 $4.09 $4.09 5,265
2022-11-04 $4.19 $4.20 $4.02 $4.07 $4.07 5,886
2022-11-03 $4.11 $4.20 $3.98 $4.15 $4.15 7,089
2022-11-02 $4.19 $4.24 $4.05 $4.06 $4.06 7,629
2022-11-01 $4.25 $4.25 $4.15 $4.21 $4.21 1,777
2022-10-31 $4.22 $4.36 $4.14 $4.14 $4.14 8,132
2022-10-28 $4.25 $4.39 $4.16 $4.21 $4.21 3,595
2022-10-27 $4.38 $4.49 $4.19 $4.26 $4.26 9,208
2022-10-26 $4.39 $4.51 $4.29 $4.37 $4.37 11,294
2022-10-25 $4.35 $4.40 $4.25 $4.30 $4.30 13,007
2022-10-24 $4.34 $4.41 $4.11 $4.35 $4.35 7,157
2022-10-21 $3.99 $4.63 $3.99 $4.32 $4.32 88,996
2022-10-20 $4.10 $4.14 $4.00 $4.14 $4.14 11,134
2022-10-19 $4.23 $4.23 $3.95 $4.10 $4.10 19,087
2022-10-18 $4.20 $4.30 $4.16 $4.19 $4.19 41,709
2022-10-17 $3.92 $4.33 $3.92 $4.17 $4.17 38,462
2022-10-14 $4.02 $4.02 $4.01 $4.02 $4.02 1,513
2022-10-13 $4.01 $4.17 $3.96 $4.14 $4.14 12,431
2022-10-12 $4.12 $4.27 $4.04 $4.12 $4.12 15,563
2022-10-11 $4.19 $4.30 $4.10 $4.10 $4.10 7,899
2022-10-10 $4.32 $4.32 $4.16 $4.19 $4.19 5,986
2022-10-07 $4.40 $4.58 $4.30 $4.30 $4.30 4,499
2022-10-06 $4.40 $4.73 $4.32 $4.50 $4.50 79,148
2022-10-05 $4.40 $4.40 $4.31 $4.32 $4.32 5,516
2022-10-04 $4.40 $4.40 $4.29 $4.33 $4.33 14,952
2022-10-03 $4.22 $4.40 $4.22 $4.38 $4.38 21,139
2022-09-30 $4.38 $4.40 $4.24 $4.26 $4.26 6,413
2022-09-29 $4.51 $4.51 $4.21 $4.39 $4.39 10,678
2022-09-28 $4.30 $4.66 $4.30 $4.51 $4.51 44,955
2022-09-27 $4.26 $4.30 $4.21 $4.28 $4.28 2,298
2022-09-26 $4.34 $4.34 $4.17 $4.23 $4.23 7,194
2022-09-23 $4.59 $4.64 $4.22 $4.34 $4.34 23,221
2022-09-22 $4.76 $4.76 $4.57 $4.60 $4.60 5,253
2022-09-21 $4.77 $4.80 $4.71 $4.77 $4.77 16,298
2022-09-20 $4.79 $4.80 $4.74 $4.79 $4.79 15,752
2022-09-19 $4.72 $4.95 $4.57 $4.79 $4.79 35,860
2022-09-16 $4.59 $4.80 $4.55 $4.80 $4.80 88,446
2022-09-15 $4.78 $4.80 $4.56 $4.70 $4.70 22,172
2022-09-14 $4.87 $4.89 $4.64 $4.67 $4.67 20,801
2022-09-13 $4.18 $4.98 $4.18 $4.81 $4.81 129,095
2022-09-12 $4.06 $4.36 $4.06 $4.29 $4.29 22,682
2022-09-09 $4.18 $4.43 $4.12 $4.12 $4.12 15,578
2022-09-08 $4.01 $4.20 $4.01 $4.20 $4.20 2,259
2022-09-07 $4.09 $4.21 $4.05 $4.21 $4.21 17,830
2022-09-06 $4.07 $4.12 $4.00 $4.05 $4.05 13,936
2022-09-02 $4.19 $4.35 $4.05 $4.23 $4.23 8,072
2022-09-01 $4.17 $4.31 $4.07 $4.25 $4.25 24,945
2022-08-31 $4.37 $4.51 $4.24 $4.34 $4.34 15,027
2022-08-30 $4.23 $4.28 $4.05 $4.28 $4.28 14,110
2022-08-29 $4.10 $4.25 $4.10 $4.20 $4.20 4,405
2022-08-26 $4.10 $4.21 $4.10 $4.15 $4.15 5,129
2022-08-25 $4.14 $4.30 $4.06 $4.13 $4.13 19,331
2022-08-24 $4.03 $4.11 $4.03 $4.10 $4.10 5,422
2022-08-23 $4.25 $4.28 $4.00 $4.17 $4.17 49,768
2022-08-22 $4.36 $4.36 $4.20 $4.20 $4.20 18,187
2022-08-19 $4.62 $4.71 $4.50 $4.50 $4.50 3,497
2022-08-18 $4.60 $4.60 $4.50 $4.54 $4.54 2,630
2022-08-17 $4.51 $5.00 $4.29 $4.53 $4.53 9,353
2022-08-16 $4.49 $4.57 $4.36 $4.36 $4.36 4,702
2022-08-15 $4.54 $4.65 $4.41 $4.49 $4.49 17,990
2022-08-12 $4.60 $4.89 $4.59 $4.67 $4.67 27,116
2022-08-11 $4.46 $4.60 $4.45 $4.58 $4.58 18,766
2022-08-10 $4.39 $4.64 $4.38 $4.57 $4.57 34,969
2022-08-09 $4.59 $4.59 $4.39 $4.39 $4.39 7,356
2022-08-08 $4.49 $4.68 $4.41 $4.49 $4.49 69,137
2022-08-05 $4.25 $4.40 $4.12 $4.40 $4.40 16,843
2022-08-04 $4.38 $4.38 $4.18 $4.24 $4.24 19,880
2022-08-03 $4.35 $4.50 $4.15 $4.29 $4.29 37,773
2022-08-02 $4.27 $4.44 $4.27 $4.34 $4.34 10,297
2022-08-01 $4.27 $4.48 $4.19 $4.27 $4.27 30,507
2022-07-29 $4.25 $4.45 $4.03 $4.20 $4.20 90,790
2022-07-28 $4.00 $4.35 $4.00 $4.23 $4.23 33,146
2022-07-27 $3.88 $4.00 $3.68 $3.99 $3.99 29,587
2022-07-26 $3.65 $3.85 $3.65 $3.68 $3.68 10,995
2022-07-25 $3.30 $3.67 $3.30 $3.54 $3.54 24,365
2022-07-22 $3.26 $3.26 $3.19 $3.26 $3.26 7,935
2022-07-21 $3.23 $3.30 $3.16 $3.23 $3.23 17,136
2022-07-20 $3.28 $3.30 $3.27 $3.27 $3.27 10,701
2022-07-19 $3.36 $3.41 $3.27 $3.27 $3.27 16,347
2022-07-18 $3.47 $3.62 $3.37 $3.37 $3.37 3,427
2022-07-15 $3.77 $3.77 $3.44 $3.56 $3.56 15,066
2022-07-14 $3.64 $3.74 $3.51 $3.67 $3.67 10,205
2022-07-13 $3.56 $3.65 $3.51 $3.60 $3.60 3,911
2022-07-12 $3.48 $3.64 $3.40 $3.55 $3.55 11,277
2022-07-11 $3.48 $3.55 $3.41 $3.41 $3.41 8,452
2022-07-08 $3.70 $3.70 $3.53 $3.53 $3.53 1,450
2022-07-07 $3.60 $3.60 $3.57 $3.58 $3.58 1,934
2022-07-06 $3.68 $3.73 $3.60 $3.60 $3.60 1,268
2022-07-05 $3.86 $3.86 $3.61 $3.78 $3.78 12,925
2022-07-01 $3.85 $3.93 $3.85 $3.87 $3.87 5,404
2022-06-30 $3.87 $3.87 $3.75 $3.85 $3.85 3,318
2022-06-29 $3.96 $3.96 $3.86 $3.86 $3.86 3,336
2022-06-28 $3.75 $4.00 $3.75 $3.85 $3.85 13,029
2022-06-27 $3.89 $3.99 $3.70 $3.73 $3.73 23,137
2022-06-24 $3.91 $3.99 $3.90 $3.90 $3.90 6,570
2022-06-23 $3.93 $4.05 $3.93 $3.96 $3.96 21,619
2022-06-22 $3.86 $4.01 $3.77 $4.01 $4.01 48,498
2022-06-21 $3.67 $4.09 $3.67 $3.96 $3.96 61,661
2022-06-17 $3.12 $3.67 $3.03 $3.67 $3.67 68,834
2022-06-16 $3.03 $3.11 $2.97 $3.01 $3.01 24,376
2022-06-15 $3.31 $3.44 $3.02 $3.27 $3.27 20,302
2022-06-14 $3.37 $3.50 $3.31 $3.35 $3.35 12,695
2022-06-13 $3.42 $3.52 $3.38 $3.44 $3.44 12,182
2022-06-10 $3.30 $3.52 $3.27 $3.51 $3.51 26,997
2022-06-09 $3.39 $3.45 $3.32 $3.40 $3.40 9,666
2022-06-08 $3.24 $3.48 $3.24 $3.48 $3.48 5,552
2022-06-07 $3.15 $3.32 $3.15 $3.25 $3.25 6,288
2022-06-06 $3.39 $3.50 $3.02 $3.25 $3.25 49,114
2022-06-03 $3.50 $3.50 $3.35 $3.36 $3.36 5,702
2022-06-02 $3.28 $3.50 $3.20 $3.36 $3.36 17,837
2022-06-01 $3.30 $3.30 $3.22 $3.28 $3.28 2,767
2022-05-31 $3.22 $3.25 $3.15 $3.20 $3.20 20,061
2022-05-27 $3.00 $3.13 $3.00 $3.01 $3.01 8,568
2022-05-26 $2.90 $2.90 $2.90 $2.90 $2.90 206
2022-05-25 $3.07 $3.09 $2.96 $2.99 $2.99 7,709
2022-05-24 $2.96 $3.04 $2.92 $3.02 $3.02 4,882
2022-05-23 $2.89 $2.96 $2.80 $2.96 $2.96 10,987
2022-05-20 $2.80 $2.90 $2.77 $2.77 $2.77 2,750
2022-05-19 $2.81 $2.89 $2.77 $2.83 $2.83 2,423
2022-05-18 $2.84 $2.97 $2.81 $2.85 $2.85 1,962
2022-05-17 $2.76 $3.02 $2.76 $2.86 $2.86 2,508
2022-05-16 $2.91 $3.11 $2.85 $2.86 $2.86 10,268
2022-05-13 $2.91 $2.99 $2.88 $2.97 $2.97 2,983
2022-05-12 $2.96 $3.01 $2.89 $2.99 $2.99 3,149
2022-05-11 $2.95 $2.97 $2.95 $2.96 $2.96 2,189
2022-05-10 $2.99 $3.00 $2.88 $2.97 $2.97 8,937
2022-05-09 $2.95 $2.99 $2.86 $2.89 $2.89 15,067
2022-05-06 $2.89 $2.89 $2.85 $2.86 $2.86 1,671
2022-05-05 $2.86 $2.93 $2.85 $2.93 $2.93 3,078
2022-05-04 $2.95 $2.95 $2.75 $2.93 $2.93 6,348
2022-05-03 $2.84 $2.91 $2.78 $2.79 $2.79 1,713
2022-05-02 $2.81 $2.85 $2.78 $2.78 $2.78 4,906
2022-04-29 $2.68 $2.80 $2.68 $2.78 $2.78 17,784
2022-04-28 $2.65 $2.77 $2.63 $2.75 $2.75 16,813
2022-04-27 $2.64 $2.70 $2.63 $2.64 $2.64 2,633
2022-04-26 $2.78 $2.79 $2.65 $2.65 $2.65 42,329
2022-04-25 $2.86 $2.86 $2.78 $2.78 $2.78 19,111
2022-04-22 $2.94 $2.96 $2.86 $2.86 $2.86 63,961
2022-04-21 $3.05 $3.12 $2.94 $2.99 $2.99 6,552
2022-04-20 $3.05 $3.05 $2.92 $2.99 $2.99 30,824
2022-04-19 $2.98 $3.23 $2.98 $3.14 $3.14 19,491
2022-04-18 $2.90 $2.98 $2.90 $2.95 $2.95 4,546
2022-04-14 $2.92 $3.06 $2.92 $2.92 $2.92 12,453
2022-04-13 $2.93 $2.97 $2.92 $2.92 $2.92 2,272
2022-04-12 $2.93 $2.96 $2.92 $2.92 $2.92 4,724
2022-04-11 $3.19 $3.19 $2.92 $2.95 $2.95 7,771
2022-04-08 $3.01 $3.12 $3.00 $3.12 $3.12 667
2022-04-07 $2.92 $3.06 $2.92 $3.00 $3.00 4,030
2022-04-06 $3.12 $3.12 $3.02 $3.02 $3.02 2,717
2022-04-05 $2.95 $2.95 $2.95 $2.95 $2.95 2,612
2022-04-04 $2.98 $3.04 $2.97 $2.99 $2.99 15,760
2022-04-01 $3.12 $3.12 $2.92 $2.93 $2.93 21,420
2022-03-31 $2.99 $3.00 $2.93 $2.99 $2.99 4,014
2022-03-30 $2.98 $3.02 $2.98 $3.00 $3.00 6,253
2022-03-29 $3.03 $3.12 $3.03 $3.07 $3.07 18,113
2022-03-28 $2.95 $3.14 $2.95 $3.14 $3.14 15,191
2022-03-25 $2.92 $2.94 $2.91 $2.94 $2.94 4,533
2022-03-24 $2.94 $2.96 $2.92 $2.96 $2.96 6,944
2022-03-23 $3.04 $3.04 $2.92 $3.02 $3.02 7,004
2022-03-22 $2.94 $3.08 $2.94 $3.08 $3.08 563
2022-03-21 $2.99 $3.13 $2.92 $3.13 $3.13 21,781
2022-03-18 $2.90 $2.97 $2.90 $2.97 $2.97 2,765
2022-03-17 $2.94 $2.99 $2.87 $2.96 $2.96 10,273
2022-03-16 $2.88 $2.95 $2.86 $2.86 $2.86 3,115
2022-03-15 $2.86 $2.88 $2.86 $2.88 $2.88 686
2022-03-14 $3.06 $3.06 $2.91 $2.91 $2.91 9,667
2022-03-11 $2.90 $2.94 $2.90 $2.94 $2.94 614
2022-03-10 $2.86 $2.94 $2.86 $2.94 $2.94 2,602
2022-03-09 $2.99 $2.99 $2.90 $2.90 $2.90 442
2022-03-08 $2.91 $2.91 $2.90 $2.90 $2.90 565
2022-03-07 $2.99 $2.99 $2.90 $2.90 $2.90 1,241
2022-03-04 $3.01 $3.16 $2.92 $2.92 $2.92 10,137
2022-03-03 $3.03 $3.04 $3.01 $3.01 $3.01 3,460
2022-03-02 $3.01 $3.01 $3.01 $3.01 $3.01 255
2022-03-01 $3.11 $3.11 $3.01 $3.01 $3.01 6,562
2022-02-28 $3.11 $3.20 $2.97 $3.01 $3.01 21,098
2022-02-25 $3.10 $3.10 $3.03 $3.03 $3.03 907
2022-02-24 $3.04 $3.04 $2.94 $3.04 $3.04 3,397
2022-02-23 $3.11 $3.16 $2.96 $3.06 $3.06 5,034
2022-02-22 $2.92 $3.05 $2.92 $2.98 $2.98 12,964
2022-02-18 $3.17 $3.17 $2.93 $2.93 $2.93 2,562
2022-02-17 $3.02 $3.04 $2.96 $2.96 $2.96 1,431
2022-02-16 $3.05 $3.05 $3.05 $3.05 $3.05 137
2022-02-15 $3.03 $3.05 $3.03 $3.05 $3.05 393
2022-02-14 $3.19 $3.19 $3.00 $3.06 $3.06 1,913
2022-02-11 $3.06 $3.18 $3.06 $3.12 $3.12 3,008
2022-02-10 $3.10 $3.10 $3.05 $3.05 $3.05 997
2022-02-09 $2.95 $3.12 $2.95 $3.10 $3.10 5,022
2022-02-08 $3.16 $3.18 $3.03 $3.10 $3.10 9,736
2022-02-07 $2.97 $3.07 $2.97 $3.05 $3.05 12,389
2022-02-04 $2.95 $2.95 $2.95 $2.95 $2.95 2,368
2022-02-03 $3.00 $3.00 $2.93 $2.94 $2.94 12,707
2022-02-02 $3.02 $3.02 $2.99 $2.99 $2.99 2,952
2022-02-01 $3.01 $3.01 $3.00 $3.01 $3.01 556
2022-01-31 $2.97 $2.97 $2.97 $2.97 $2.97 402
2022-01-28 $3.00 $3.05 $2.97 $3.04 $3.04 2,332
2022-01-27 $2.96 $3.00 $2.96 $3.00 $3.00 9,344
2022-01-26 $3.06 $3.09 $2.96 $3.02 $3.02 24,763
2022-01-25 $3.05 $3.10 $3.05 $3.10 $3.10 820
2022-01-24 $3.05 $3.08 $3.05 $3.08 $3.08 3,865
2022-01-21 $3.07 $3.09 $3.07 $3.09 $3.09 5,268
2022-01-20 $3.08 $3.18 $3.08 $3.09 $3.09 8,331
2022-01-19 $3.16 $3.24 $3.12 $3.20 $3.20 3,244
2022-01-18 $3.14 $3.25 $3.14 $3.25 $3.25 13,821
2022-01-14 $3.10 $3.15 $3.10 $3.14 $3.14 5,189
2022-01-13 $3.11 $3.14 $3.06 $3.12 $3.12 5,279
2022-01-12 $3.08 $3.14 $3.07 $3.12 $3.12 8,665
2022-01-11 $3.04 $3.05 $3.04 $3.05 $3.05 4,659
2022-01-10 $3.10 $3.10 $2.99 $3.05 $3.05 10,587
2022-01-07 $3.11 $3.11 $3.10 $3.11 $3.11 4,927
2022-01-06 $3.10 $3.10 $3.06 $3.10 $3.10 3,904
2022-01-05 $3.05 $3.12 $3.05 $3.10 $3.10 9,058
2022-01-04 $3.06 $3.11 $3.03 $3.05 $3.05 15,371
2022-01-03 $3.06 $3.11 $3.06 $3.06 $3.06 4,080
2021-12-31 $3.07 $3.14 $2.99 $3.01 $3.01 14,082
2021-12-30 $3.14 $3.16 $3.07 $3.07 $3.07 11,326
2021-12-29 $3.14 $3.18 $3.14 $3.18 $3.18 1,840
2021-12-28 $3.03 $3.14 $3.00 $3.08 $3.08 24,347
2021-12-27 $3.01 $3.09 $2.96 $2.96 $2.96 23,367
2021-12-23 $3.02 $3.09 $3.00 $3.02 $3.02 8,864
2021-12-22 $3.16 $3.16 $3.03 $3.03 $3.03 11,415
2021-12-21 $3.06 $3.18 $3.01 $3.03 $3.03 12,974
2021-12-20 $3.09 $3.09 $3.00 $3.03 $3.03 8,024
2021-12-17 $3.14 $3.24 $3.08 $3.12 $3.12 13,492
2021-12-16 $3.08 $3.15 $3.08 $3.15 $3.15 1,953
2021-12-15 $3.06 $3.22 $3.05 $3.22 $3.22 18,675
2021-12-14 $3.24 $3.25 $3.04 $3.08 $3.08 8,925
2021-12-13 $3.22 $3.23 $3.16 $3.17 $3.17 12,852
2021-12-10 $3.22 $3.35 $3.20 $3.23 $3.23 4,790
2021-12-09 $3.25 $3.26 $3.16 $3.16 $3.16 8,774
2021-12-08 $3.40 $3.45 $3.18 $3.26 $3.26 30,676
2021-12-07 $3.38 $3.45 $3.28 $3.40 $3.40 24,078
2021-12-06 $3.40 $3.40 $3.32 $3.32 $3.32 1,099
2021-12-03 $3.27 $3.42 $3.25 $3.27 $3.27 4,187
2021-12-02 $3.24 $3.38 $3.24 $3.38 $3.38 6,364
2021-12-01 $3.35 $3.35 $3.25 $3.26 $3.26 3,044
2021-11-30 $3.54 $3.58 $3.31 $3.31 $3.31 35,743
2021-11-29 $3.31 $3.50 $3.31 $3.32 $3.32 12,202
2021-11-26 $3.39 $3.39 $3.39 $3.39 $3.39 201
2021-11-24 $3.36 $3.39 $3.31 $3.39 $3.39 42,012
2021-11-23 $3.36 $3.37 $3.36 $3.37 $3.37 763
2021-11-22 $3.45 $3.45 $3.36 $3.36 $3.36 1,967
2021-11-19 $3.38 $3.42 $3.37 $3.39 $3.39 1,233
2021-11-18 $3.40 $3.42 $3.37 $3.37 $3.37 1,860
2021-11-17 $3.41 $3.41 $3.41 $3.41 $3.41 575
2021-11-16 $3.40 $3.47 $3.40 $3.41 $3.41 9,807
2021-11-15 $3.49 $3.49 $3.36 $3.39 $3.39 5,993
2021-11-12 $3.40 $3.44 $3.40 $3.43 $3.43 810
2021-11-11 $3.40 $3.44 $3.34 $3.44 $3.44 2,628
2021-11-10 $3.35 $3.35 $3.35 $3.35 $3.35 828
2021-11-09 $3.36 $3.37 $3.32 $3.35 $3.35 1,976
2021-11-08 $3.40 $3.58 $3.36 $3.36 $3.36 13,131
2021-11-05 $3.32 $3.32 $3.32 $3.32 $3.32 2,793
2021-11-04 $3.38 $3.38 $3.32 $3.35 $3.35 4,342
2021-11-03 $3.29 $3.31 $3.29 $3.30 $3.30 771
2021-11-02 $3.31 $3.38 $3.28 $3.36 $3.36 7,243
2021-11-01 $3.31 $3.40 $3.31 $3.31 $3.31 19,540
2021-10-29 $3.31 $3.32 $3.31 $3.32 $3.32 1,778
2021-10-28 $3.32 $3.36 $3.32 $3.36 $3.36 1,562
2021-10-27 $3.38 $3.38 $3.32 $3.32 $3.32 702
2021-10-26 $3.31 $3.40 $3.31 $3.40 $3.40 2,660
2021-10-25 $3.43 $3.43 $3.31 $3.31 $3.31 1,539
2021-10-22 $3.31 $3.34 $3.28 $3.31 $3.31 23,047
2021-10-21 $3.35 $3.37 $3.31 $3.32 $3.32 29,509
2021-10-20 $3.39 $3.42 $3.37 $3.42 $3.42 1,497
2021-10-19 $3.37 $3.41 $3.35 $3.38 $3.38 7,398
2021-10-18 $3.36 $3.49 $3.36 $3.37 $3.37 17,981
2021-10-15 $3.40 $3.45 $3.35 $3.36 $3.36 8,454
2021-10-14 $3.44 $3.44 $3.38 $3.40 $3.40 16,150
2021-10-13 $3.41 $3.43 $3.41 $3.41 $3.41 5,686
2021-10-12 $3.46 $3.46 $3.41 $3.42 $3.42 2,840
2021-10-11 $3.45 $3.46 $3.40 $3.45 $3.45 8,471
2021-10-08 $3.49 $3.49 $3.45 $3.45 $3.45 5,266
2021-10-07 $3.51 $3.52 $3.40 $3.45 $3.45 16,380
2021-10-06 $3.50 $3.58 $3.48 $3.51 $3.51 10,088
2021-10-05 $3.53 $3.53 $3.50 $3.52 $3.52 7,969
2021-10-04 $3.10 $3.55 $3.00 $3.51 $3.51 5,489
2021-10-01 $3.55 $3.60 $3.36 $3.51 $3.51 17,025
2021-09-30 $3.43 $3.51 $3.42 $3.43 $3.43 2,596
2021-09-29 $3.40 $3.52 $3.40 $3.43 $3.43 4,862
2021-09-28 $3.72 $3.72 $3.45 $3.45 $3.45 14,746
2021-09-27 $3.76 $3.76 $3.52 $3.55 $3.55 2,094
2021-09-24 $3.71 $3.71 $3.60 $3.62 $3.62 10,547
2021-09-23 $3.66 $3.88 $3.52 $3.71 $3.71 106,516
2021-09-22 $3.60 $3.62 $3.48 $3.58 $3.58 4,158
2021-09-21 $3.55 $3.62 $3.52 $3.52 $3.52 1,836
2021-09-20 $3.57 $3.57 $3.45 $3.54 $3.54 5,731
2021-09-17 $3.65 $3.65 $3.45 $3.63 $3.63 10,902
2021-09-16 $3.40 $3.67 $3.40 $3.51 $3.51 8,284
2021-09-15 $3.51 $3.57 $3.39 $3.50 $3.50 18,805
2021-09-14 $3.40 $3.75 $3.40 $3.52 $3.52 32,921
2021-09-13 $3.53 $3.72 $3.46 $3.53 $3.53 9,683
2021-09-10 $3.55 $3.55 $3.44 $3.45 $3.45 1,401
2021-09-09 $3.69 $3.75 $3.52 $3.52 $3.52 12,473
2021-09-08 $3.70 $3.70 $3.69 $3.69 $3.69 2,487
2021-09-07 $3.73 $3.74 $3.69 $3.69 $3.69 7,674
2021-09-03 $3.75 $3.75 $3.68 $3.73 $3.73 2,308
2021-09-02 $3.85 $3.85 $3.66 $3.75 $3.75 4,967
2021-09-01 $3.70 $3.85 $3.61 $3.85 $3.85 23,829
2021-08-31 $3.69 $3.75 $3.61 $3.75 $3.75 10,945
2021-08-30 $3.56 $3.83 $3.56 $3.74 $3.74 5,409
2021-08-27 $3.66 $3.80 $3.66 $3.68 $3.68 7,927
2021-08-26 $3.79 $3.87 $3.71 $3.84 $3.84 13,249
2021-08-25 $3.70 $3.76 $3.55 $3.70 $3.70 20,931
2021-08-24 $3.42 $3.60 $3.34 $3.37 $3.37 6,444
2021-08-23 $3.48 $3.48 $3.35 $3.42 $3.42 1,231
2021-08-20 $3.50 $3.50 $3.39 $3.49 $3.49 3,111
2021-08-19 $3.64 $3.67 $3.41 $3.59 $3.59 3,829
2021-08-18 $3.57 $3.57 $3.44 $3.48 $3.48 4,186
2021-08-17 $3.32 $3.65 $3.29 $3.52 $3.52 2,749
2021-08-16 $3.61 $3.69 $3.54 $3.60 $3.60 8,399
2021-08-13 $3.49 $3.82 $3.45 $3.74 $3.74 27,891
2021-08-12 $3.50 $3.64 $3.40 $3.56 $3.56 72,397
2021-08-11 $3.36 $3.45 $3.36 $3.39 $3.39 1,228
2021-08-10 $3.30 $3.40 $3.30 $3.36 $3.36 5,693
2021-08-09 $3.47 $3.47 $3.28 $3.38 $3.38 1,332
2021-08-06 $3.46 $3.53 $3.46 $3.49 $3.49 2,791
2021-08-05 $3.27 $3.41 $3.27 $3.41 $3.41 2,452
2021-08-04 $3.28 $3.35 $3.28 $3.28 $3.28 1,311
2021-08-03 $3.59 $3.59 $3.34 $3.36 $3.36 5,167
2021-08-02 $3.26 $3.64 $3.26 $3.34 $3.34 15,637
2021-07-30 $3.34 $3.37 $3.30 $3.32 $3.32 4,447
2021-07-29 $3.32 $3.32 $3.32 $3.32 $3.32 51
2021-07-28 $3.32 $3.35 $3.31 $3.32 $3.32 5,214
2021-07-27 $3.35 $3.35 $3.30 $3.31 $3.31 5,816
2021-07-26 $3.30 $3.39 $3.30 $3.39 $3.39 807
2021-07-23 $3.27 $3.44 $3.27 $3.29 $3.29 9,714
2021-07-22 $3.34 $3.38 $3.31 $3.38 $3.38 6,772
2021-07-21 $3.27 $3.33 $3.27 $3.30 $3.30 13,468
2021-07-20 $3.37 $3.45 $3.25 $3.33 $3.33 14,643
2021-07-19 $3.49 $3.50 $3.32 $3.37 $3.37 5,899
2021-07-16 $3.50 $3.50 $3.39 $3.43 $3.43 4,770
2021-07-15 $3.43 $3.49 $3.41 $3.49 $3.49 10,563
2021-07-14 $3.53 $3.53 $3.42 $3.50 $3.50 4,040
2021-07-13 $3.60 $3.68 $3.53 $3.53 $3.53 5,467
2021-07-12 $3.85 $3.85 $3.60 $3.71 $3.71 10,013
2021-07-09 $3.79 $3.79 $3.68 $3.71 $3.71 6,003
2021-07-08 $3.60 $3.76 $3.60 $3.76 $3.76 2,656
2021-07-07 $3.63 $3.63 $3.60 $3.61 $3.61 23,701
2021-07-06 $3.68 $3.82 $3.63 $3.63 $3.63 23,004
2021-07-02 $3.68 $3.80 $3.62 $3.72 $3.72 61,623
2021-07-01 $3.28 $4.17 $3.28 $3.83 $3.83 206,676
2021-06-30 $3.48 $3.63 $3.28 $3.41 $3.41 25,244
2021-06-29 $3.65 $3.65 $3.40 $3.58 $3.58 4,426
2021-06-28 $3.29 $3.73 $3.23 $3.63 $3.63 22,041
2021-06-25 $3.35 $3.40 $3.35 $3.40 $3.40 3,185
2021-06-24 $3.37 $3.37 $3.31 $3.34 $3.34 5,542
2021-06-23 $3.47 $3.47 $3.33 $3.38 $3.38 1,871
2021-06-22 $3.50 $3.68 $3.29 $3.42 $3.42 14,263
2021-06-21 $3.58 $3.64 $3.46 $3.51 $3.51 4,381
2021-06-18 $3.48 $3.62 $3.42 $3.60 $3.60 9,140
2021-06-17 $3.65 $3.67 $3.56 $3.65 $3.65 19,929
2021-06-16 $3.61 $3.67 $3.60 $3.67 $3.67 8,266
2021-06-15 $3.61 $3.69 $3.61 $3.66 $3.66 3,726
2021-06-14 $3.75 $3.75 $3.61 $3.67 $3.67 12,278
2021-06-11 $3.72 $3.75 $3.60 $3.69 $3.69 12,889
2021-06-10 $3.53 $3.75 $3.52 $3.74 $3.74 17,648
2021-06-09 $3.54 $3.80 $3.46 $3.58 $3.58 21,701
2021-06-08 $3.52 $3.62 $3.48 $3.49 $3.49 6,366
2021-06-07 $3.49 $3.55 $3.37 $3.50 $3.50 12,197
2021-06-04 $3.33 $3.50 $3.26 $3.50 $3.50 27,875
2021-06-03 $3.19 $3.29 $3.19 $3.29 $3.29 22,905
2021-06-02 $3.12 $3.18 $3.12 $3.18 $3.18 32,837
2021-06-01 $3.11 $3.17 $3.11 $3.17 $3.17 25,234
2021-05-28 $3.14 $3.14 $3.10 $3.11 $3.11 11,366
2021-05-27 $3.09 $3.15 $3.09 $3.15 $3.15 16,847
2021-05-26 $3.04 $3.11 $3.04 $3.06 $3.06 39,996
2021-05-25 $3.16 $3.16 $3.05 $3.06 $3.06 40,363
2021-05-24 $3.15 $3.23 $3.10 $3.15 $3.15 44,490
2021-05-21 $3.15 $3.16 $3.04 $3.16 $3.16 18,207
2021-05-20 $3.10 $3.10 $3.02 $3.04 $3.04 27,988
2021-05-19 $3.09 $3.10 $3.06 $3.10 $3.10 17,580
2021-05-18 $3.15 $3.15 $3.08 $3.09 $3.09 26,988
2021-05-17 $3.21 $3.23 $3.12 $3.18 $3.18 9,993
2021-05-14 $3.12 $3.19 $3.05 $3.19 $3.19 15,900
2021-05-13 $3.25 $3.25 $3.13 $3.13 $3.13 11,098
2021-05-12 $3.25 $3.25 $3.20 $3.20 $3.20 25,104
2021-05-11 $3.21 $3.28 $3.20 $3.22 $3.22 18,862
2021-05-10 $3.25 $3.36 $3.20 $3.26 $3.26 78,747
2021-05-07 $3.20 $3.25 $3.16 $3.25 $3.25 20,276
2021-05-06 $3.15 $3.22 $3.15 $3.20 $3.20 30,617
2021-05-05 $3.16 $3.20 $3.14 $3.14 $3.14 27,023
2021-05-04 $3.18 $3.22 $3.11 $3.18 $3.18 51,737
2021-05-03 $3.19 $3.21 $3.13 $3.13 $3.13 24,141
2021-04-30 $3.22 $3.29 $3.18 $3.19 $3.19 38,076
2021-04-29 $3.21 $3.30 $3.06 $3.27 $3.27 16,127
2021-04-28 $3.05 $3.26 $3.02 $3.20 $3.20 46,327
2021-04-27 $3.05 $3.08 $3.02 $3.04 $3.04 13,738
2021-04-26 $3.04 $3.18 $3.02 $3.05 $3.05 40,248
2021-04-23 $3.03 $3.08 $3.03 $3.08 $3.08 12,664
2021-04-22 $3.01 $3.09 $3.00 $3.05 $3.05 23,315
2021-04-21 $3.04 $3.09 $2.98 $3.00 $3.00 35,324
2021-04-20 $3.16 $3.16 $2.98 $3.00 $3.00 27,680
2021-04-19 $3.12 $3.30 $3.06 $3.20 $3.20 29,220
2021-04-16 $3.15 $3.24 $3.01 $3.17 $3.17 45,475
2021-04-15 $3.25 $3.49 $3.05 $3.21 $3.21 279,806
2021-04-14 $3.08 $3.10 $3.00 $3.09 $3.09 58,723
2021-04-13 $3.05 $3.05 $2.98 $3.03 $3.03 65,693
2021-04-12 $3.10 $3.15 $3.02 $3.06 $3.06 21,385
2021-04-09 $3.19 $3.23 $3.12 $3.17 $3.17 4,849
2021-04-08 $3.21 $3.25 $3.15 $3.15 $3.15 13,553
2021-04-07 $3.36 $3.39 $3.27 $3.27 $3.27 11,929
2021-04-06 $3.27 $3.36 $3.26 $3.30 $3.30 10,841
2021-04-05 $3.05 $3.28 $3.03 $3.20 $3.20 18,664
2021-04-01 $3.07 $3.19 $3.07 $3.10 $3.10 10,613
2021-03-31 $3.15 $3.17 $3.10 $3.10 $3.10 8,284
2021-03-30 $3.06 $3.16 $3.04 $3.10 $3.10 12,385
2021-03-29 $3.17 $3.23 $3.08 $3.13 $3.13 24,771
2021-03-26 $3.26 $3.26 $3.08 $3.19 $3.19 13,130
2021-03-25 $3.13 $3.28 $3.02 $3.26 $3.26 13,021
2021-03-24 $3.11 $3.29 $3.08 $3.14 $3.14 47,065
2021-03-23 $3.26 $3.35 $3.01 $3.02 $3.02 54,032
2021-03-22 $3.30 $3.53 $3.25 $3.29 $3.29 38,937
2021-03-19 $3.61 $3.70 $3.25 $3.30 $3.30 68,282
2021-03-18 $3.76 $3.86 $3.45 $3.45 $3.45 50,190
2021-03-17 $3.75 $3.79 $3.64 $3.64 $3.64 54,270
2021-03-16 $3.68 $3.82 $3.61 $3.75 $3.75 30,456
2021-03-15 $3.52 $3.69 $3.47 $3.59 $3.59 64,098
2021-03-12 $3.54 $3.70 $3.47 $3.47 $3.47 40,213
2021-03-11 $3.55 $3.70 $3.47 $3.58 $3.58 73,168
2021-03-10 $3.47 $3.65 $3.46 $3.53 $3.53 43,505
2021-03-09 $3.31 $3.88 $3.31 $3.53 $3.53 43,287
2021-03-08 $3.15 $3.62 $3.15 $3.41 $3.41 41,559
2021-03-05 $3.11 $3.35 $3.00 $3.32 $3.32 32,194
2021-03-04 $3.29 $3.38 $3.02 $3.11 $3.11 16,064
2021-03-03 $3.25 $3.49 $3.25 $3.34 $3.34 9,541
2021-03-02 $3.27 $3.34 $3.26 $3.30 $3.30 12,112
2021-03-01 $3.04 $3.34 $3.01 $3.19 $3.19 31,217
2021-02-26 $3.20 $3.20 $3.02 $3.10 $3.10 66,544
2021-02-25 $3.31 $3.49 $3.26 $3.26 $3.26 16,523
2021-02-24 $3.57 $3.58 $3.27 $3.39 $3.39 90,556
2021-02-23 $3.44 $4.20 $3.30 $3.43 $3.43 444,155
2021-02-22 $3.56 $3.65 $3.50 $3.50 $3.50 51,943
2021-02-19 $3.63 $3.75 $3.51 $3.57 $3.57 17,420
2021-02-18 $3.41 $3.94 $3.37 $3.63 $3.63 174,565
2021-02-17 $3.50 $3.50 $3.39 $3.43 $3.43 5,971
2021-02-16 $3.65 $3.66 $3.45 $3.48 $3.48 17,258
2021-02-12 $3.44 $3.62 $3.41 $3.58 $3.58 13,664
2021-02-11 $3.42 $3.55 $3.32 $3.45 $3.45 16,962
2021-02-10 $3.96 $3.96 $3.39 $3.51 $3.51 31,032
2021-02-09 $3.44 $4.61 $3.36 $3.82 $3.82 262,514
2021-02-08 $3.25 $3.33 $3.25 $3.33 $3.33 10,425
2021-02-05 $3.38 $3.50 $3.05 $3.31 $3.31 71,625
2021-02-04 $3.08 $4.00 $3.08 $3.32 $3.32 281,026
2021-02-03 $2.85 $3.04 $2.85 $2.99 $2.99 36,216
2021-02-02 $2.90 $2.91 $2.81 $2.88 $2.88 6,316
2021-02-01 $2.73 $2.89 $2.69 $2.87 $2.87 21,531
2021-01-29 $2.69 $2.76 $2.67 $2.75 $2.75 13,440
2021-01-28 $2.85 $2.85 $2.66 $2.76 $2.76 5,933
2021-01-27 $2.80 $2.86 $2.72 $2.80 $2.80 16,674
2021-01-26 $2.90 $2.90 $2.78 $2.81 $2.81 12,325
2021-01-25 $2.74 $2.91 $2.74 $2.80 $2.80 18,455
2021-01-22 $2.74 $2.78 $2.69 $2.74 $2.74 16,373
2021-01-21 $2.83 $2.83 $2.73 $2.76 $2.76 5,796
2021-01-20 $2.70 $2.74 $2.64 $2.71 $2.71 24,683
2021-01-19 $2.73 $2.73 $2.68 $2.71 $2.71 19,811
2021-01-15 $2.75 $2.78 $2.66 $2.67 $2.67 23,169
2021-01-14 $2.75 $2.79 $2.51 $2.70 $2.70 129,085
2021-01-13 $2.50 $3.43 $2.50 $3.05 $3.05 571,877
2021-01-12 $2.44 $2.48 $2.43 $2.46 $2.46 9,249
2021-01-11 $2.39 $2.43 $2.39 $2.43 $2.43 7,878
2021-01-08 $2.40 $2.47 $2.40 $2.40 $2.40 8,647
2021-01-07 $2.43 $2.43 $2.42 $2.43 $2.43 1,737
2021-01-06 $2.48 $2.52 $2.35 $2.35 $2.35 15,936
2021-01-05 $2.41 $2.54 $2.41 $2.49 $2.49 10,356
2021-01-04 $2.59 $2.60 $2.42 $2.42 $2.42 6,181
2020-12-31 $2.50 $2.55 $2.50 $2.53 $2.53 5,823
2020-12-30 $2.49 $2.50 $2.47 $2.49 $2.49 6,015
2020-12-29 $2.54 $2.55 $2.39 $2.46 $2.46 20,421
2020-12-28 $2.55 $2.64 $2.33 $2.35 $2.35 21,406
2020-12-24 $2.27 $2.54 $2.27 $2.51 $2.51 10,133
2020-12-23 $2.44 $2.45 $2.34 $2.34 $2.34 8,149
2020-12-22 $2.55 $2.61 $2.26 $2.26 $2.26 22,297
2020-12-21 $2.38 $2.50 $2.38 $2.48 $2.48 4,611
2020-12-18 $2.63 $2.63 $2.48 $2.49 $2.49 16,788
2020-12-17 $2.64 $2.65 $2.60 $2.63 $2.63 6,157
2020-12-16 $2.72 $2.72 $2.57 $2.59 $2.59 17,178
2020-12-15 $2.53 $2.66 $2.53 $2.65 $2.65 51,110
2020-12-14 $2.31 $2.37 $2.31 $2.36 $2.36 17,547
2020-12-11 $2.28 $2.32 $2.27 $2.31 $2.31 3,005
2020-12-10 $2.29 $2.29 $2.19 $2.25 $2.25 9,392
2020-12-09 $2.44 $2.44 $2.08 $2.21 $2.21 50,270
2020-12-08 $2.45 $2.45 $2.37 $2.44 $2.44 4,243
2020-12-07 $2.45 $2.45 $2.44 $2.44 $2.44 1,785
2020-12-04 $2.33 $2.46 $2.33 $2.45 $2.45 2,084
2020-12-03 $2.45 $2.45 $2.35 $2.43 $2.43 6,775
2020-12-02 $2.33 $2.45 $2.33 $2.44 $2.44 5,544
2020-12-01 $2.36 $2.40 $2.36 $2.37 $2.37 3,370
2020-11-30 $2.36 $2.36 $2.30 $2.33 $2.33 4,440
2020-11-27 $2.40 $2.40 $2.40 $2.40 $2.40 530
2020-11-25 $2.39 $2.39 $2.36 $2.36 $2.36 7,677
2020-11-24 $2.25 $2.40 $2.25 $2.31 $2.31 16,395
2020-11-23 $2.18 $2.22 $2.17 $2.18 $2.18 1,641
2020-11-20 $2.28 $2.31 $2.21 $2.21 $2.21 11,882
2020-11-19 $2.24 $2.33 $2.19 $2.25 $2.25 15,978
2020-11-18 $2.15 $2.21 $2.11 $2.21 $2.21 9,959
2020-11-17 $2.11 $2.13 $2.10 $2.10 $2.10 2,420
2020-11-16 $2.19 $2.19 $2.08 $2.13 $2.13 11,951
2020-11-13 $2.16 $2.19 $2.12 $2.18 $2.18 4,627
2020-11-12 $2.17 $2.17 $2.08 $2.08 $2.08 2,098
2020-11-11 $2.16 $2.16 $2.16 $2.16 $2.16 310
2020-11-10 $2.15 $2.15 $2.10 $2.10 $2.10 881
2020-11-09 $2.10 $2.18 $2.08 $2.15 $2.15 27,595
2020-11-06 $1.99 $1.99 $1.99 $1.99 $1.99 63
2020-11-05 $2.00 $2.02 $1.99 $1.99 $1.99 6,978
2020-11-04 $2.00 $2.02 $1.98 $1.99 $1.99 4,149
2020-11-03 $1.96 $1.99 $1.95 $1.99 $1.99 7,308
2020-11-02 $2.03 $2.03 $1.94 $1.94 $1.94 2,954
2020-10-30 $2.12 $2.12 $1.96 $1.96 $1.96 78,607
2020-10-29 $2.09 $2.09 $2.07 $2.08 $2.08 2,448
2020-10-28 $2.06 $2.09 $2.05 $2.07 $2.07 14,254
2020-10-27 $2.11 $2.14 $2.07 $2.09 $2.09 1,705
2020-10-26 $2.12 $2.18 $2.05 $2.05 $2.05 16,794
2020-10-23 $2.08 $2.10 $2.07 $2.09 $2.09 7,360
2020-10-22 $2.09 $2.12 $2.07 $2.07 $2.07 5,655
2020-10-21 $2.12 $2.13 $2.07 $2.09 $2.09 6,519
2020-10-20 $2.12 $2.19 $2.12 $2.13 $2.13 4,125
2020-10-19 $2.10 $2.14 $2.10 $2.12 $2.12 4,333
2020-10-16 $2.21 $2.21 $2.01 $2.09 $2.09 22,122
2020-10-15 $2.20 $2.21 $2.20 $2.20 $2.20 13,650
2020-10-14 $2.15 $2.18 $2.13 $2.18 $2.18 5,026
2020-10-13 $2.15 $2.21 $2.15 $2.16 $2.16 2,554
2020-10-12 $2.23 $2.23 $2.20 $2.21 $2.21 6,269
2020-10-09 $2.17 $2.21 $2.17 $2.20 $2.20 6,606
2020-10-08 $2.18 $2.20 $2.18 $2.20 $2.20 1,998
2020-10-07 $2.16 $2.20 $2.14 $2.20 $2.20 3,650
2020-10-06 $2.30 $2.33 $2.05 $2.19 $2.19 13,095
2020-10-05 $2.30 $2.36 $2.21 $2.30 $2.30 23,657
2020-10-02 $2.10 $2.50 $2.10 $2.30 $2.30 211,900
2020-10-01 $2.14 $2.34 $2.10 $2.17 $2.17 15,389
2020-09-30 $2.14 $2.16 $2.05 $2.15 $2.15 17,295
2020-09-29 $2.10 $2.12 $2.08 $2.12 $2.12 4,078
2020-09-28 $2.07 $2.10 $2.05 $2.09 $2.09 20,058
2020-09-25 $2.05 $2.05 $2.05 $2.05 $2.05 4,747
2020-09-24 $2.05 $2.06 $2.05 $2.06 $2.06 1,512
2020-09-23 $2.07 $2.07 $2.05 $2.05 $2.05 2,295
2020-09-22 $2.05 $2.11 $2.05 $2.05 $2.05 24,138
2020-09-21 $2.07 $2.18 $2.05 $2.08 $2.08 20,312
2020-09-18 $2.08 $2.12 $1.99 $2.12 $2.12 16,426
2020-09-17 $2.01 $2.02 $2.01 $2.01 $2.01 1,264
2020-09-16 $2.06 $2.06 $1.99 $2.01 $2.01 7,886
2020-09-15 $2.02 $2.09 $2.00 $2.02 $2.02 30,223
2020-09-14 $2.06 $2.14 $2.04 $2.05 $2.05 7,903
2020-09-11 $2.17 $2.17 $2.03 $2.10 $2.10 4,035
2020-09-10 $2.18 $2.18 $2.11 $2.11 $2.11 10,260
2020-09-09 $2.15 $2.19 $2.11 $2.13 $2.13 2,884
2020-09-08 $2.22 $2.28 $2.14 $2.20 $2.20 13,467
2020-09-04 $2.18 $2.20 $2.18 $2.20 $2.20 1,645
2020-09-03 $2.26 $2.26 $2.13 $2.20 $2.20 10,794
2020-09-02 $2.32 $2.32 $2.20 $2.29 $2.29 5,025
2020-09-01 $2.20 $2.30 $2.14 $2.29 $2.29 41,506
2020-08-31 $2.22 $2.22 $2.20 $2.20 $2.20 9,736
2020-08-28 $2.20 $2.21 $2.20 $2.21 $2.21 909
2020-08-27 $2.23 $2.24 $2.21 $2.22 $2.22 3,038
2020-08-26 $2.34 $2.34 $2.20 $2.20 $2.20 10,084
2020-08-25 $2.34 $2.37 $2.23 $2.31 $2.31 10,943
2020-08-24 $2.21 $2.35 $2.21 $2.30 $2.30 16,247
2020-08-21 $2.29 $2.29 $2.21 $2.23 $2.23 12,196
2020-08-20 $2.27 $2.30 $2.26 $2.26 $2.26 14,968
2020-08-19 $2.26 $2.34 $2.26 $2.32 $2.32 13,169
2020-08-18 $2.35 $2.35 $2.25 $2.26 $2.26 6,077
2020-08-17 $2.29 $2.34 $2.25 $2.32 $2.32 5,811
2020-08-14 $2.41 $2.41 $2.35 $2.36 $2.36 1,993
2020-08-13 $2.27 $2.36 $2.27 $2.28 $2.28 4,701
2020-08-12 $2.32 $2.44 $2.32 $2.44 $2.44 1,627
2020-08-11 $2.33 $2.36 $2.30 $2.31 $2.31 5,716
2020-08-10 $2.34 $2.49 $2.33 $2.34 $2.34 43,676
2020-08-07 $2.18 $2.30 $2.18 $2.30 $2.30 8,988
2020-08-06 $2.23 $2.32 $2.22 $2.23 $2.23 3,185
2020-08-05 $2.24 $2.39 $2.22 $2.23 $2.23 16,945
2020-08-04 $2.24 $2.24 $2.18 $2.24 $2.24 21,479
2020-08-03 $2.29 $2.29 $2.23 $2.24 $2.24 1,253
2020-07-31 $2.38 $2.38 $2.21 $2.22 $2.22 8,259
2020-07-30 $2.18 $2.36 $2.18 $2.35 $2.35 1,863
2020-07-29 $2.17 $2.34 $2.17 $2.28 $2.28 2,930
2020-07-28 $2.31 $2.35 $2.27 $2.27 $2.27 2,596
2020-07-27 $2.12 $2.47 $2.12 $2.38 $2.38 28,988
2020-07-24 $2.24 $2.34 $2.24 $2.33 $2.33 28,412
2020-07-23 $2.48 $2.48 $2.30 $2.30 $2.30 5,624
2020-07-22 $2.35 $2.36 $2.31 $2.34 $2.34 4,301
2020-07-21 $2.50 $2.50 $2.22 $2.22 $2.22 19,439
2020-07-20 $2.49 $2.49 $2.36 $2.39 $2.39 14,919
2020-07-17 $2.67 $2.74 $2.30 $2.31 $2.31 51,700
2020-07-16 $2.64 $2.70 $2.63 $2.70 $2.70 1,700
2020-07-15 $2.78 $2.81 $2.69 $2.80 $2.80 7,700
2020-07-14 $2.84 $3.00 $2.64 $2.66 $2.66 10,200
2020-07-13 $2.71 $2.95 $2.60 $2.84 $2.84 11,400
2020-07-10 $2.52 $2.56 $2.52 $2.56 $2.56 1,500
2020-07-09 $2.60 $2.70 $2.60 $2.60 $2.60 2,000
2020-07-08 $2.64 $2.73 $2.51 $2.71 $2.71 11,600
2020-07-07 $2.77 $2.77 $2.52 $2.52 $2.52 4,700
2020-07-06 $2.73 $2.81 $2.57 $2.57 $2.57 2,100
2020-07-02 $2.92 $2.92 $2.61 $2.78 $2.78 4,700
2020-07-01 $2.68 $3.00 $2.68 $2.92 $2.92 19,400
2020-06-30 $2.71 $2.71 $2.55 $2.62 $2.62 7,400
2020-06-29 $2.80 $2.80 $2.53 $2.66 $2.66 9,000
2020-06-26 $2.26 $3.10 $2.20 $3.10 $3.10 17,365
2020-06-25 $2.29 $2.36 $2.25 $2.32 $2.32 1,151
2020-06-24 $2.38 $2.38 $2.25 $2.25 $2.25 5,355
2020-06-23 $2.44 $2.44 $2.38 $2.40 $2.40 1,476
2020-06-22 $2.45 $2.58 $2.45 $2.55 $2.55 2,250
2020-06-19 $2.69 $2.69 $2.38 $2.58 $2.58 11,775
2020-06-18 $2.66 $2.89 $2.51 $2.70 $2.70 15,066
2020-06-17 $2.64 $2.64 $2.37 $2.43 $2.43 16,406
2020-06-16 $2.70 $2.72 $2.64 $2.64 $2.64 6,283
2020-06-15 $2.64 $2.95 $2.64 $2.71 $2.71 3,443
2020-06-12 $2.94 $3.04 $2.70 $2.99 $2.99 6,547
2020-06-11 $2.75 $2.75 $2.63 $2.67 $2.67 4,459
2020-06-10 $3.02 $3.15 $2.79 $3.03 $3.03 3,820
2020-06-09 $3.44 $3.44 $3.02 $3.11 $3.11 8,440
2020-06-08 $3.00 $3.20 $2.94 $3.12 $3.12 18,103
2020-06-05 $2.83 $3.00 $2.83 $2.95 $2.95 9,603
2020-06-04 $2.69 $2.78 $2.62 $2.78 $2.78 6,039
2020-06-03 $2.73 $2.81 $2.60 $2.71 $2.71 9,598
2020-06-02 $2.25 $3.00 $2.25 $2.80 $2.80 26,153
2020-06-01 $2.32 $2.60 $2.32 $2.57 $2.57 11,746
2020-05-29 $2.25 $2.50 $2.25 $2.33 $2.33 1,762
2020-05-28 $2.37 $2.47 $2.26 $2.26 $2.26 4,969
2020-05-27 $2.65 $2.65 $2.25 $2.42 $2.42 25,409
2020-05-26 $2.20 $3.33 $2.20 $2.55 $2.55 29,228
2020-05-22 $2.23 $2.23 $2.11 $2.22 $2.22 1,802
2020-05-21 $2.15 $2.24 $2.11 $2.11 $2.11 3,336
2020-05-20 $2.10 $2.30 $2.10 $2.22 $2.22 2,535
2020-05-19 $2.01 $2.16 $2.01 $2.11 $2.11 9,757
2020-05-18 $2.02 $2.11 $2.02 $2.11 $2.11 2,057
2020-05-15 $2.12 $2.17 $2.12 $2.16 $2.16 1,296
2020-05-14 $2.09 $2.18 $2.09 $2.12 $2.12 10,553
2020-05-13 $2.12 $2.13 $2.09 $2.09 $2.09 1,342
2020-05-12 $2.23 $2.23 $2.23 $2.23 $2.23 95
2020-05-11 $2.30 $2.40 $2.23 $2.23 $2.23 6,483
2020-05-08 $2.12 $2.33 $2.12 $2.25 $2.25 5,259
2020-05-07 $2.16 $2.18 $2.14 $2.14 $2.14 3,838
2020-05-06 $2.21 $2.21 $2.15 $2.15 $2.15 5,162
2020-05-05 $2.35 $2.39 $2.10 $2.11 $2.11 15,805
2020-05-04 $2.25 $2.40 $2.25 $2.40 $2.40 11,933
2020-05-01 $2.27 $2.36 $2.25 $2.36 $2.36 5,112
2020-04-30 $2.49 $2.49 $2.38 $2.38 $2.38 5,481
2020-04-29 $2.30 $2.46 $2.30 $2.45 $2.45 4,384
2020-04-28 $2.40 $2.41 $2.40 $2.40 $2.40 6,016
2020-04-27 $2.59 $2.59 $2.44 $2.44 $2.44 3,473
2020-04-24 $2.50 $2.50 $2.50 $2.50 $2.50 305
2020-04-23 $2.48 $2.48 $2.48 $2.48 $2.48 136
2020-04-22 $2.48 $2.48 $2.48 $2.48 $2.48 181
2020-04-21 $2.55 $2.59 $2.53 $2.58 $2.58 3,337
2020-04-20 $2.54 $2.54 $2.52 $2.52 $2.52 847
2020-04-17 $2.46 $2.49 $2.46 $2.49 $2.49 1,126
2020-04-16 $2.50 $2.53 $2.46 $2.46 $2.46 3,039
2020-04-15 $2.41 $2.49 $2.40 $2.49 $2.49 2,389
2020-04-14 $2.36 $2.51 $2.36 $2.41 $2.41 5,452
2020-04-13 $2.50 $2.50 $2.42 $2.42 $2.42 2,897
2020-04-09 $2.51 $2.53 $2.51 $2.53 $2.53 1,691
2020-04-08 $2.14 $2.38 $2.14 $2.37 $2.37 30,297
2020-04-07 $2.35 $2.41 $2.13 $2.40 $2.40 24,591
2020-04-06 $2.20 $2.43 $2.08 $2.42 $2.42 28,276
2020-04-03 $2.02 $2.16 $2.02 $2.16 $2.16 2,541
2020-04-02 $2.28 $2.55 $2.01 $2.21 $2.21 30,124
2020-04-01 $2.15 $2.49 $2.15 $2.39 $2.39 12,195
2020-03-31 $2.14 $2.16 $2.10 $2.10 $2.10 6,336
2020-03-30 $2.15 $2.16 $2.10 $2.13 $2.13 30,818
2020-03-27 $2.16 $2.17 $2.11 $2.14 $2.14 15,708
2020-03-26 $2.20 $2.20 $2.15 $2.17 $2.17 11,958
2020-03-25 $2.13 $2.29 $2.13 $2.20 $2.20 19,876
2020-03-24 $2.37 $2.40 $2.15 $2.28 $2.28 19,586
2020-03-23 $2.40 $2.49 $2.00 $2.10 $2.10 33,243
2020-03-20 $3.00 $3.00 $1.82 $2.34 $2.34 227,294
2020-03-19 $3.01 $3.43 $2.83 $3.00 $3.00 12,548
2020-03-18 $3.85 $3.85 $3.19 $3.19 $3.19 6,862
2020-03-17 $3.99 $3.99 $3.69 $3.95 $3.95 8,974
2020-03-16 $3.43 $3.74 $3.30 $3.65 $3.65 7,048
2020-03-13 $3.98 $3.99 $3.06 $3.06 $3.06 7,968
2020-03-12 $3.25 $3.40 $3.03 $3.40 $3.40 17,409
2020-03-11 $3.30 $3.36 $3.18 $3.25 $3.25 5,746
2020-03-10 $3.19 $3.36 $3.17 $3.32 $3.32 14,245
2020-03-09 $3.80 $3.85 $3.24 $3.24 $3.24 19,280
2020-03-06 $3.95 $4.09 $3.90 $3.90 $3.90 6,598
2020-03-05 $3.93 $4.01 $3.85 $3.85 $3.85 12,572
2020-03-04 $3.82 $4.09 $3.82 $4.08 $4.08 1,634
2020-03-03 $3.90 $4.10 $3.83 $3.94 $3.94 19,487
2020-03-02 $3.81 $3.96 $3.73 $3.80 $3.80 6,788
2020-02-28 $3.85 $3.85 $3.84 $3.84 $3.84 5,775
2020-02-27 $3.85 $3.89 $3.84 $3.89 $3.89 3,358
2020-02-26 $3.89 $3.93 $3.85 $3.85 $3.85 11,463
2020-02-25 $3.96 $3.96 $3.90 $3.93 $3.93 7,519
2020-02-24 $3.90 $4.01 $3.90 $3.96 $3.96 15,342
2020-02-21 $3.94 $3.99 $3.90 $3.99 $3.99 2,484
2020-02-20 $3.93 $3.95 $3.93 $3.95 $3.95 1,224
2020-02-19 $3.95 $3.95 $3.91 $3.94 $3.94 2,373
2020-02-18 $3.82 $4.01 $3.75 $3.90 $3.90 20,321
2020-02-14 $3.99 $3.99 $3.85 $3.89 $3.89 2,483
2020-02-13 $4.01 $4.04 $3.98 $3.98 $3.98 1,910
2020-02-12 $4.01 $4.01 $4.01 $4.01 $4.01 225
2020-02-11 $3.93 $4.07 $3.91 $4.07 $4.07 5,238
2020-02-10 $3.99 $4.05 $3.95 $4.03 $4.03 1,734
2020-02-07 $4.04 $4.06 $3.92 $3.99 $3.99 9,260
2020-02-06 $4.05 $4.12 $4.04 $4.04 $4.04 3,667
2020-02-05 $4.02 $4.12 $3.97 $4.10 $4.10 12,453
2020-02-04 $4.06 $4.06 $3.97 $4.03 $4.03 8,732
2020-02-03 $4.14 $4.15 $4.01 $4.05 $4.05 16,956
2020-01-31 $4.15 $4.15 $4.03 $4.14 $4.14 3,864
2020-01-30 $4.12 $4.15 $4.02 $4.09 $4.09 8,696
2020-01-29 $4.14 $4.15 $4.12 $4.13 $4.13 2,612
2020-01-28 $4.10 $4.20 $4.10 $4.12 $4.12 7,121
2020-01-27 $3.90 $4.40 $3.85 $4.01 $4.01 26,205
2020-01-24 $3.97 $4.00 $3.90 $3.90 $3.90 14,866
2020-01-23 $4.17 $4.18 $3.90 $3.98 $3.98 48,825
2020-01-22 $4.16 $4.19 $4.15 $4.15 $4.15 11,048
2020-01-21 $4.30 $4.30 $4.11 $4.19 $4.19 11,707
2020-01-17 $4.27 $4.31 $4.20 $4.24 $4.24 6,674
2020-01-16 $4.29 $4.29 $4.21 $4.21 $4.21 1,962
2020-01-15 $4.36 $4.36 $4.20 $4.20 $4.20 3,023
2020-01-14 $4.31 $4.37 $4.20 $4.37 $4.37 3,775
2020-01-13 $4.33 $4.38 $4.27 $4.32 $4.32 3,583
2020-01-10 $4.40 $4.40 $4.23 $4.23 $4.23 5,081
2020-01-09 $4.39 $4.40 $4.30 $4.37 $4.37 20,729
2020-01-08 $4.01 $4.37 $4.01 $4.26 $4.26 25,917
2020-01-07 $4.41 $4.41 $4.10 $4.10 $4.10 26,782
2020-01-06 $4.16 $4.40 $4.15 $4.15 $4.15 76,709
2020-01-03 $4.29 $4.30 $4.28 $4.28 $4.28 5,601
2020-01-02 $4.30 $4.30 $4.26 $4.30 $4.30 17,839
2019-12-31 $4.25 $4.27 $4.23 $4.24 $4.24 5,018
2019-12-30 $4.30 $4.30 $4.27 $4.29 $4.29 26,277
2019-12-27 $4.40 $4.40 $4.31 $4.38 $4.38 18,995
2019-12-26 $4.38 $4.40 $4.38 $4.40 $4.40 7,472
2019-12-24 $4.34 $4.36 $4.31 $4.35 $4.35 4,819
2019-12-23 $4.37 $4.39 $4.33 $4.39 $4.39 4,098
2019-12-20 $4.38 $4.40 $4.26 $4.26 $4.26 12,273
2019-12-19 $4.37 $4.50 $4.37 $4.42 $4.42 17,941
2019-12-18 $4.12 $4.36 $4.12 $4.25 $4.25 31,973
2019-12-17 $4.05 $4.07 $4.04 $4.07 $4.07 18,706
2019-12-16 $3.99 $4.05 $3.98 $4.05 $4.05 11,709
2019-12-13 $4.03 $4.05 $3.80 $3.80 $3.80 38,069
2019-12-12 $3.95 $3.95 $3.95 $3.95 $3.95 509
2019-12-11 $3.90 $3.95 $3.90 $3.94 $3.94 601
2019-12-10 $3.90 $3.91 $3.90 $3.91 $3.91 406
2019-12-09 $3.89 $3.93 $3.89 $3.93 $3.93 3,376
2019-12-06 $3.96 $4.00 $3.88 $3.88 $3.88 6,807
2019-12-05 $3.96 $4.00 $3.96 $3.96 $3.96 3,917
2019-12-04 $3.95 $4.00 $3.90 $3.90 $3.90 5,045
2019-12-03 $3.90 $3.95 $3.90 $3.94 $3.94 1,551
2019-12-02 $3.95 $3.95 $3.90 $3.90 $3.90 9,638
2019-11-29 $3.90 $3.90 $3.90 $3.90 $3.90 317
2019-11-27 $3.95 $3.95 $3.95 $3.95 $3.95 100
2019-11-26 $3.87 $3.95 $3.87 $3.95 $3.95 4,268
2019-11-25 $3.84 $3.89 $3.80 $3.89 $3.89 1,118
2019-11-22 $3.90 $3.99 $3.53 $3.68 $3.68 13,240
2019-11-21 $3.90 $3.90 $3.90 $3.90 $3.90 221
2019-11-20 $3.87 $4.00 $3.80 $3.80 $3.80 4,271
2019-11-19 $3.92 $4.01 $3.92 $4.00 $4.00 4,955
2019-11-18 $3.92 $3.92 $3.92 $3.92 $3.92 300
2019-11-15 $3.95 $3.95 $3.90 $3.93 $3.93 1,318
2019-11-14 $3.97 $3.97 $3.97 $3.97 $3.97 21
2019-11-13 $3.95 $3.97 $3.90 $3.97 $3.97 2,680
2019-11-12 $4.03 $4.03 $4.03 $4.03 $4.03 52
2019-11-11 $3.88 $4.03 $3.88 $4.03 $4.03 375
2019-11-08 $3.99 $4.09 $3.99 $4.09 $4.09 678
2019-11-07 $3.95 $4.00 $3.95 $3.99 $3.99 2,389
2019-11-06 $3.99 $3.99 $3.99 $3.99 $3.99 11
2019-11-05 $3.99 $3.99 $3.99 $3.99 $3.99 391
2019-11-04 $3.96 $4.04 $3.96 $3.98 $3.98 4,835
2019-11-01 $4.01 $4.01 $4.01 $4.01 $4.01 1,515
2019-10-31 $3.63 $4.00 $3.63 $3.94 $3.94 11,218
2019-10-30 $3.92 $3.92 $3.30 $3.60 $3.60 62,623
2019-10-29 $3.95 $3.97 $3.93 $3.93 $3.93 5,973
2019-10-28 $3.97 $3.97 $3.90 $3.90 $3.90 11,803
2019-10-25 $4.00 $4.07 $3.95 $3.96 $3.96 21,282
2019-10-24 $4.00 $4.01 $3.95 $4.00 $4.00 8,406
2019-10-23 $4.08 $4.08 $4.08 $4.08 $4.08 302
2019-10-22 $4.07 $4.07 $4.05 $4.05 $4.05 806
2019-10-21 $4.04 $4.08 $4.03 $4.06 $4.06 5,569
2019-10-18 $3.93 $4.08 $3.75 $3.96 $3.96 15,940
2019-10-17 $4.10 $4.12 $3.95 $4.00 $4.00 12,417
2019-10-16 $3.96 $4.23 $3.96 $4.10 $4.10 30,883
2019-10-15 $4.00 $4.04 $3.98 $4.00 $4.00 6,922
2019-10-14 $4.00 $4.00 $3.92 $3.99 $3.99 2,265
2019-10-11 $3.95 $4.00 $3.94 $3.99 $3.99 10,261
2019-10-10 $3.94 $4.00 $3.94 $3.97 $3.97 2,805
2019-10-09 $3.96 $3.99 $3.85 $3.85 $3.85 14,282
2019-10-08 $3.98 $4.09 $3.95 $3.95 $3.95 21,316
2019-10-07 $3.82 $4.00 $3.80 $3.98 $3.98 16,775
2019-10-04 $3.85 $3.87 $3.81 $3.81 $3.81 8,355
2019-10-03 $3.80 $3.88 $3.80 $3.85 $3.85 5,854
2019-10-02 $3.90 $3.90 $3.69 $3.69 $3.69 3,580
2019-10-01 $3.88 $3.95 $3.85 $3.85 $3.85 5,748
2019-09-30 $3.80 $3.85 $3.75 $3.85 $3.85 20,167
2019-09-27 $3.76 $3.76 $3.75 $3.76 $3.76 2,085
2019-09-26 $3.81 $3.83 $3.75 $3.76 $3.76 5,784
2019-09-25 $3.62 $3.78 $3.62 $3.62 $3.62 2,969
2019-09-24 $3.78 $3.89 $3.60 $3.65 $3.65 26,579
2019-09-23 $3.95 $3.95 $3.86 $3.95 $3.95 7,962
2019-09-20 $3.81 $4.06 $3.60 $3.90 $3.90 42,248
2019-09-19 $3.83 $3.88 $3.78 $3.80 $3.80 19,717
2019-09-18 $3.90 $4.07 $3.78 $3.78 $3.78 20,349
2019-09-17 $3.88 $4.15 $3.88 $3.96 $3.96 13,701
2019-09-16 $4.16 $4.45 $3.70 $3.85 $3.85 40,888
2019-09-13 $4.45 $4.50 $4.25 $4.35 $4.35 30,261
2019-09-12 $4.41 $4.41 $4.23 $4.25 $4.25 5,520
2019-09-11 $4.40 $4.48 $4.40 $4.48 $4.48 679
2019-09-10 $4.45 $4.48 $4.40 $4.44 $4.44 2,866
2019-09-09 $4.41 $4.50 $4.41 $4.48 $4.48 6,410
2019-09-06 $4.43 $4.48 $4.31 $4.48 $4.48 1,916
2019-09-05 $4.45 $4.45 $4.45 $4.45 $4.45 349
2019-09-04 $4.44 $4.45 $4.44 $4.45 $4.45 812
2019-09-03 $4.42 $4.53 $4.42 $4.45 $4.45 7,824
2019-08-30 $4.35 $4.35 $4.35 $4.35 $4.35 41
2019-08-29 $4.31 $4.39 $4.31 $4.35 $4.35 2,121
2019-08-28 $4.41 $4.41 $4.31 $4.33 $4.33 5,958
2019-08-27 $4.39 $4.48 $4.31 $4.41 $4.41 1,505
2019-08-26 $4.46 $4.46 $4.46 $4.46 $4.46 302
2019-08-23 $4.48 $4.48 $4.48 $4.48 $4.48 1,017
2019-08-22 $4.50 $4.50 $4.50 $4.50 $4.50 113
2019-08-21 $4.35 $4.48 $4.31 $4.48 $4.48 4,777
2019-08-20 $4.44 $4.44 $4.44 $4.44 $4.44 450
2019-08-19 $4.40 $4.40 $4.40 $4.40 $4.40 175
2019-08-16 $4.40 $4.40 $4.40 $4.40 $4.40 135
2019-08-15 $4.42 $4.42 $4.32 $4.40 $4.40 2,477
2019-08-14 $4.42 $4.50 $4.40 $4.49 $4.49 8,120
2019-08-13 $4.45 $4.45 $4.40 $4.41 $4.41 4,996
2019-08-12 $4.41 $4.43 $4.40 $4.43 $4.43 8,283
2019-08-09 $4.31 $4.45 $4.25 $4.45 $4.45 7,702
2019-08-08 $4.41 $4.45 $4.31 $4.31 $4.31 3,598
2019-08-07 $4.41 $4.45 $4.39 $4.45 $4.45 3,756
2019-08-06 $4.45 $4.45 $4.40 $4.41 $4.41 516
2019-08-05 $4.42 $4.44 $4.40 $4.40 $4.40 1,009
2019-08-02 $4.45 $4.51 $4.40 $4.51 $4.51 3,762
2019-08-01 $4.55 $4.62 $4.41 $4.41 $4.41 15,398
2019-07-31 $4.42 $4.63 $4.40 $4.51 $4.51 17,509
2019-07-30 $4.29 $4.45 $4.29 $4.45 $4.45 3,119
2019-07-29 $4.26 $4.38 $4.24 $4.24 $4.24 3,260
2019-07-26 $4.22 $4.29 $4.10 $4.23 $4.23 10,521
2019-07-25 $4.25 $4.25 $4.22 $4.25 $4.25 3,169
2019-07-24 $4.21 $4.21 $4.21 $4.21 $4.21 360
2019-07-23 $4.21 $4.21 $4.21 $4.21 $4.21 4
2019-07-22 $4.16 $4.21 $4.15 $4.21 $4.21 7,730
2019-07-19 $4.10 $4.10 $4.10 $4.10 $4.10 1,740
2019-07-18 $4.12 $4.12 $4.12 $4.12 $4.12 1,009
2019-07-17 $4.08 $4.13 $4.04 $4.13 $4.13 13,512
2019-07-16 $3.98 $4.13 $3.98 $4.01 $4.01 5,372
2019-07-15 $4.24 $4.24 $4.08 $4.13 $4.13 1,316
2019-07-12 $4.40 $4.40 $4.24 $4.24 $4.24 6,344
2019-07-11 $4.38 $4.44 $4.38 $4.38 $4.38 5,211
2019-07-10 $4.55 $4.55 $4.38 $4.38 $4.38 19,250
2019-07-09 $4.55 $4.59 $4.55 $4.58 $4.58 2,789
2019-07-08 $4.75 $4.76 $4.61 $4.65 $4.65 13,755
2019-07-05 $4.73 $4.77 $4.73 $4.75 $4.75 1,729
2019-07-03 $4.75 $4.95 $4.75 $4.95 $4.95 215
2019-07-02 $4.75 $4.75 $4.75 $4.75 $4.75 1,031
2019-07-01 $4.75 $4.79 $4.75 $4.75 $4.75 2,099
2019-06-28 $4.52 $4.95 $4.52 $4.67 $4.67 15,655
2019-06-27 $4.39 $5.00 $4.33 $4.85 $4.85 8,485
2019-06-26 $4.46 $4.46 $4.36 $4.36 $4.36 1,493
2019-06-25 $4.53 $4.54 $4.49 $4.49 $4.49 4,175
2019-06-24 $4.41 $4.51 $4.41 $4.51 $4.51 2,879
2019-06-21 $4.38 $4.55 $4.38 $4.41 $4.41 18,659
2019-06-20 $4.43 $4.43 $4.34 $4.42 $4.42 4,012
2019-06-19 $4.26 $4.34 $4.26 $4.34 $4.34 1,096
2019-06-18 $4.22 $4.30 $4.22 $4.30 $4.30 2,302
2019-06-17 $4.15 $4.29 $4.15 $4.29 $4.29 3,980
2019-06-14 $4.06 $4.25 $4.06 $4.25 $4.25 2,302
2019-06-13 $4.17 $4.17 $4.17 $4.17 $4.17 143
2019-06-12 $4.10 $4.17 $4.10 $4.17 $4.17 594
2019-06-11 $4.05 $4.14 $4.05 $4.14 $4.14 1,660
2019-06-10 $4.05 $4.10 $3.90 $4.02 $4.02 18,597
2019-06-07 $4.17 $4.17 $4.05 $4.05 $4.05 1,280
2019-06-06 $4.13 $4.17 $4.13 $4.13 $4.13 557
2019-06-05 $4.13 $4.13 $4.13 $4.13 $4.13 200
2019-06-04 $4.13 $4.13 $4.13 $4.13 $4.13 510
2019-06-03 $4.15 $4.15 $4.05 $4.12 $4.12 681
2019-05-31 $4.12 $4.12 $4.12 $4.12 $4.12 481
2019-05-30 $4.18 $4.18 $4.18 $4.18 $4.18 259
2019-05-29 $4.11 $4.12 $4.11 $4.12 $4.12 557
2019-05-28 $4.06 $4.06 $4.06 $4.06 $4.06 642
2019-05-24 $4.03 $4.03 $4.03 $4.03 $4.03 210
2019-05-23 $4.05 $4.05 $4.00 $4.00 $4.00 1,844
2019-05-22 $4.03 $4.06 $4.03 $4.06 $4.06 638
2019-05-21 $4.08 $4.08 $4.08 $4.08 $4.08 296
2019-05-20 $4.15 $4.16 $3.96 $4.08 $4.08 11,263
2019-05-17 $4.28 $4.34 $4.21 $4.21 $4.21 2,362
2019-05-16 $4.30 $4.36 $4.13 $4.31 $4.31 4,091
2019-05-15 $4.00 $4.48 $4.00 $4.47 $4.47 819
2019-05-14 $3.94 $3.94 $3.94 $3.94 $3.94 340
2019-05-13 $3.94 $3.95 $3.93 $3.93 $3.93 8,990
2019-05-10 $3.87 $3.92 $3.85 $3.86 $3.86 30,335
2019-05-09 $3.90 $3.91 $3.86 $3.86 $3.86 4,782
2019-05-08 $4.00 $4.10 $3.89 $3.89 $3.89 6,685
2019-05-07 $4.06 $4.20 $3.96 $3.96 $3.96 4,414
2019-05-06 $4.05 $4.26 $4.04 $4.05 $4.05 19,649
2019-05-03 $4.23 $4.23 $4.08 $4.08 $4.08 828
2019-05-02 $4.01 $4.02 $3.84 $3.99 $3.99 18,179
2019-05-01 $4.50 $4.51 $3.95 $4.09 $4.09 14,515
2019-04-30 $4.54 $4.54 $4.47 $4.52 $4.52 2,324
2019-04-29 $4.48 $4.54 $4.48 $4.54 $4.54 1,441
2019-04-26 $4.40 $4.56 $4.40 $4.52 $4.52 1,432
2019-04-25 $4.46 $4.56 $4.30 $4.30 $4.30 1,141
2019-04-24 $4.60 $4.63 $4.60 $4.63 $4.63 4,447
2019-04-23 $4.68 $4.68 $4.60 $4.63 $4.63 9,705
2019-04-22 $4.55 $4.55 $4.41 $4.50 $4.50 2,034
2019-04-18 $4.50 $4.65 $4.45 $4.65 $4.65 3,936
2019-04-17 $4.31 $4.49 $4.31 $4.47 $4.47 13,258
2019-04-16 $4.33 $4.35 $4.25 $4.25 $4.25 3,258
2019-04-15 $4.21 $4.33 $4.21 $4.31 $4.31 32,205
2019-04-12 $4.26 $4.28 $4.21 $4.27 $4.27 37,649
2019-04-11 $4.25 $4.26 $4.20 $4.26 $4.26 4,437
2019-04-10 $4.30 $4.32 $4.20 $4.20 $4.20 1,560
2019-04-09 $4.30 $4.30 $4.30 $4.30 $4.30 173
2019-04-08 $4.28 $4.28 $4.28 $4.28 $4.28 448
2019-04-05 $4.33 $4.33 $4.30 $4.30 $4.30 964
2019-04-04 $4.33 $4.35 $4.33 $4.35 $4.35 202
2019-04-03 $4.35 $4.35 $4.34 $4.35 $4.35 506
2019-04-02 $4.31 $4.35 $4.31 $4.35 $4.35 739
2019-04-01 $4.33 $4.33 $4.33 $4.33 $4.33 113
2019-03-29 $4.30 $4.35 $4.25 $4.33 $4.33 11,918
2019-03-28 $4.29 $4.30 $4.25 $4.30 $4.30 2,911
2019-03-27 $4.25 $4.28 $4.19 $4.27 $4.27 4,918
2019-03-26 $4.14 $4.25 $4.14 $4.25 $4.25 4,289
2019-03-25 $4.19 $4.30 $4.15 $4.18 $4.18 10,610
2019-03-22 $4.11 $4.14 $4.11 $4.13 $4.13 898
2019-03-21 $4.10 $4.18 $4.10 $4.10 $4.10 5,058
2019-03-20 $4.10 $4.18 $4.10 $4.18 $4.18 977
2019-03-19 $4.10 $4.16 $4.05 $4.16 $4.16 13,037
2019-03-18 $4.10 $4.13 $4.01 $4.10 $4.10 2,113
2019-03-15 $4.13 $4.13 $4.13 $4.13 $4.13 2,685
2019-03-14 $4.00 $4.11 $4.00 $4.07 $4.07 2,174
2019-03-13 $3.98 $4.22 $3.98 $4.15 $4.15 6,481
2019-03-12 $3.98 $3.98 $3.97 $3.97 $3.97 640
2019-03-11 $3.93 $3.94 $3.93 $3.94 $3.94 1,191
2019-03-08 $3.80 $3.85 $3.80 $3.85 $3.85 1,823
2019-03-07 $3.80 $3.85 $3.80 $3.85 $3.85 9,580
2019-03-06 $3.82 $3.85 $3.81 $3.83 $3.83 9,095
2019-03-05 $3.92 $3.93 $3.76 $3.91 $3.91 9,343
2019-03-04 $3.93 $3.95 $3.86 $3.93 $3.93 22,425
2019-03-01 $3.98 $3.98 $3.73 $3.96 $3.96 11,066
2019-02-28 $3.95 $4.07 $3.95 $4.00 $4.00 18,081
2019-02-27 $3.95 $4.00 $3.95 $3.99 $3.99 7,810
2019-02-26 $4.13 $4.13 $3.95 $3.95 $3.95 26,941
2019-02-25 $4.25 $4.33 $4.10 $4.10 $4.10 20,524
2019-02-22 $4.30 $4.31 $4.27 $4.30 $4.30 2,079
2019-02-21 $4.25 $4.32 $4.25 $4.32 $4.32 1,483
2019-02-20 $4.31 $4.33 $4.28 $4.31 $4.31 3,008
2019-02-19 $4.31 $4.31 $4.31 $4.31 $4.31 1,414
2019-02-15 $4.29 $4.33 $4.29 $4.31 $4.31 1,978
2019-02-14 $4.29 $4.29 $4.28 $4.28 $4.28 1,996
2019-02-13 $4.29 $4.29 $4.29 $4.29 $4.29 719
2019-02-12 $4.16 $4.27 $4.16 $4.22 $4.22 2,094
2019-02-11 $4.15 $4.35 $4.08 $4.08 $4.08 29,020
2019-02-08 $4.28 $4.28 $4.15 $4.26 $4.26 18,245
2019-02-07 $4.23 $4.23 $4.23 $4.23 $4.23 352
2019-02-06 $4.23 $4.23 $4.14 $4.18 $4.18 4,418
2019-02-05 $4.20 $4.25 $4.12 $4.18 $4.18 9,751
2019-02-04 $4.18 $4.19 $4.18 $4.19 $4.19 470
2019-02-01 $4.20 $4.28 $4.11 $4.17 $4.17 11,957
2019-01-31 $4.28 $4.28 $4.24 $4.24 $4.24 2,299
2019-01-30 $4.27 $4.28 $4.22 $4.28 $4.28 1,431
2019-01-29 $4.19 $4.20 $4.15 $4.20 $4.20 4,909
2019-01-28 $4.18 $4.18 $4.09 $4.09 $4.09 1,226
2019-01-25 $4.18 $4.18 $4.18 $4.18 $4.18 271
2019-01-24 $4.06 $4.14 $4.06 $4.14 $4.14 798
2019-01-23 $4.12 $4.12 $4.05 $4.08 $4.08 1,989
2019-01-22 $4.31 $4.31 $4.06 $4.06 $4.06 787
2019-01-18 $4.11 $4.21 $4.01 $4.05 $4.05 16,537
2019-01-17 $4.23 $4.23 $4.01 $4.01 $4.01 7,599
2019-01-16 $4.24 $4.25 $4.20 $4.23 $4.23 6,732
2019-01-15 $4.29 $4.29 $4.22 $4.25 $4.25 4,264
2019-01-14 $4.35 $4.35 $4.25 $4.25 $4.25 2,610
2019-01-11 $4.28 $4.40 $4.28 $4.35 $4.35 6,646
2019-01-10 $4.50 $4.50 $4.27 $4.40 $4.40 7,981
2019-01-09 $4.38 $4.39 $4.38 $4.39 $4.39 581
2019-01-08 $4.21 $4.31 $4.21 $4.30 $4.30 3,338
2019-01-07 $4.26 $4.30 $4.17 $4.30 $4.30 817
2019-01-04 $4.09 $4.41 $4.07 $4.41 $4.41 3,864
2019-01-03 $4.05 $4.05 $4.05 $4.05 $4.05 101
2019-01-02 $4.07 $4.07 $4.05 $4.05 $4.05 676
2018-12-31 $4.16 $4.34 $4.00 $4.00 $4.00 8,200
2018-12-28 $3.96 $4.10 $3.96 $4.10 $4.10 4,725
2018-12-27 $3.93 $4.00 $3.93 $3.99 $3.99 13,864
2018-12-26 $3.97 $3.99 $3.93 $3.98 $3.98 3,052
2018-12-24 $4.04 $4.04 $3.93 $3.93 $3.92 1,282
2018-12-21 $4.01 $4.02 $3.97 $3.98 $3.97 9,679
2018-12-20 $4.03 $4.03 $3.97 $4.00 $3.98 24,019
2018-12-19 $4.10 $4.23 $3.75 $3.97 $3.96 33,925
2018-12-18 $4.10 $4.10 $4.10 $4.10 $4.08 309
2018-12-17 $4.00 $4.23 $3.98 $4.01 $3.99 10,285
2018-12-14 $4.30 $4.30 $3.75 $3.86 $3.84 14,501
2018-12-13 $4.32 $4.32 $4.08 $4.28 $4.26 830
2018-12-12 $4.37 $4.37 $4.37 $4.37 $4.35 0
2018-12-11 $4.37 $4.40 $4.37 $4.37 $4.35 774
2018-12-10 $4.37 $4.40 $4.32 $4.40 $4.38 1,886
2018-12-07 $4.38 $4.39 $4.38 $4.39 $4.37 302
2018-12-06 $4.26 $4.33 $4.26 $4.32 $4.30 2,154
2018-12-04 $4.32 $4.40 $4.32 $4.40 $4.38 1,801
2018-12-03 $4.40 $4.40 $4.35 $4.40 $4.38 1,887
2018-11-30 $4.36 $4.44 $4.32 $4.39 $4.37 23,877
2018-11-29 $4.40 $4.40 $4.40 $4.40 $4.38 106
2018-11-28 $4.40 $4.40 $4.40 $4.40 $4.38 490
2018-11-27 $4.37 $4.40 $4.27 $4.40 $4.38 11,818
2018-11-26 $4.31 $4.36 $4.13 $4.36 $4.34 2,279
2018-11-23 $4.40 $4.40 $4.40 $4.40 $4.38 145
2018-11-21 $4.32 $4.40 $4.27 $4.40 $4.38 2,243
2018-11-20 $4.11 $4.32 $4.06 $4.26 $4.24 7,197
2018-11-19 $4.13 $4.33 $4.05 $4.33 $4.31 13,963
2018-11-16 $4.30 $4.42 $4.30 $4.38 $4.36 2,075
2018-11-15 $4.32 $4.51 $4.32 $4.36 $4.34 4,175
2018-11-14 $4.32 $4.52 $4.31 $4.52 $4.50 1,252
2018-11-13 $4.18 $4.33 $4.18 $4.33 $4.31 2,277
2018-11-12 $4.39 $4.39 $4.11 $4.11 $4.09 2,603
2018-11-09 $4.43 $4.43 $4.31 $4.31 $4.29 472
2018-11-08 $4.28 $4.38 $4.09 $4.38 $4.36 8,098
2018-11-07 $4.46 $4.46 $4.31 $4.31 $4.29 760
2018-11-06 $4.40 $4.48 $4.38 $4.38 $4.36 3,318
2018-11-05 $4.34 $4.53 $4.30 $4.41 $4.39 10,199
2018-11-02 $4.32 $4.52 $4.32 $4.45 $4.43 1,813
2018-11-01 $4.32 $4.32 $4.32 $4.32 $4.30 0
2018-10-31 $4.31 $4.32 $4.31 $4.32 $4.30 312
2018-10-30 $4.19 $4.33 $4.12 $4.33 $4.31 1,182
2018-10-29 $4.00 $4.28 $3.96 $4.28 $4.26 10,610
2018-10-26 $4.00 $4.10 $3.88 $3.88 $3.87 9,327
2018-10-25 $3.94 $4.09 $3.94 $4.05 $4.03 5,163
2018-10-24 $3.94 $3.98 $3.90 $3.90 $3.89 5,802
2018-10-23 $4.00 $4.00 $3.92 $3.92 $3.91 2,627
2018-10-22 $3.91 $4.00 $3.91 $3.93 $3.92 6,481
2018-10-19 $3.96 $3.96 $3.92 $3.93 $3.92 4,167
2018-10-18 $3.97 $3.99 $3.94 $3.94 $3.93 3,836
2018-10-17 $3.94 $4.00 $3.94 $3.95 $3.94 8,012
2018-10-16 $4.09 $4.10 $3.94 $3.94 $3.93 10,755
2018-10-15 $4.10 $4.13 $3.86 $4.10 $4.08 5,111
2018-10-12 $4.30 $4.30 $4.20 $4.20 $4.18 2,051
2018-10-11 $4.10 $4.31 $4.10 $4.31 $4.29 9,266
2018-10-10 $4.35 $4.35 $4.08 $4.08 $4.06 8,682
2018-10-09 $4.40 $4.41 $4.31 $4.31 $4.29 4,234
2018-10-08 $4.45 $4.54 $4.45 $4.48 $4.46 2,544
2018-10-05 $4.61 $4.62 $4.54 $4.54 $4.52 2,928
2018-10-04 $4.78 $4.78 $4.61 $4.64 $4.62 3,035
2018-10-03 $4.74 $4.89 $4.72 $4.82 $4.80 1,959
2018-10-02 $4.83 $4.87 $4.65 $4.78 $4.76 17,967
2018-10-01 $4.85 $4.89 $4.75 $4.89 $4.87 7,002
2018-09-28 $4.60 $4.90 $4.60 $4.85 $4.83 9,918
2018-09-27 $4.80 $4.85 $4.55 $4.55 $4.53 3,578
2018-09-26 $4.75 $4.85 $4.65 $4.85 $4.83 2,727
2018-09-25 $4.35 $4.90 $4.35 $4.85 $4.83 47,444
2018-09-24 $4.15 $4.30 $4.00 $4.30 $4.27 38,758
2018-09-21 $3.95 $4.20 $3.95 $4.15 $4.12 33,343
2018-09-20 $3.85 $4.00 $3.80 $4.00 $3.97 29,324
2018-09-19 $3.90 $3.95 $3.70 $3.90 $3.87 62,087
2018-09-18 $3.90 $4.00 $3.90 $3.95 $3.92 28,455
2018-09-17 $4.00 $4.10 $3.80 $3.90 $3.87 22,564
2018-09-14 $4.15 $4.65 $4.00 $4.00 $3.97 42,374
2018-09-13 $4.35 $4.40 $4.10 $4.10 $4.07 19,979
2018-09-12 $4.60 $4.85 $4.25 $4.35 $4.32 18,577
2018-09-11 $4.10 $4.50 $4.10 $4.35 $4.32 17,084
2018-09-10 $5.00 $5.00 $4.55 $4.57 $4.54 17,700
2018-09-07 $4.90 $5.10 $4.90 $5.10 $5.07 5,865
2018-09-06 $4.96 $5.00 $4.90 $5.00 $4.97 626
2018-09-05 $4.95 $5.15 $4.90 $5.05 $5.02 13,800
2018-09-04 $4.95 $5.35 $4.95 $5.35 $5.31 13,100
2018-08-31 $4.95 $5.00 $4.95 $4.95 $4.92 2,558
2018-08-30 $4.95 $5.00 $4.90 $4.90 $4.87 3,329
2018-08-29 $4.95 $5.00 $4.95 $4.95 $4.92 11,301
2018-08-28 $4.95 $4.95 $4.95 $4.95 $4.92 198
2018-08-27 $4.97 $5.05 $4.95 $4.95 $4.92 2,439
2018-08-24 $5.00 $5.00 $4.90 $4.90 $4.87 644
2018-08-23 $4.80 $4.80 $4.80 $4.80 $4.77 152
2018-08-22 $4.80 $4.80 $4.80 $4.80 $4.77 106
2018-08-21 $4.89 $5.01 $4.80 $4.80 $4.77 8,194
2018-08-20 $5.05 $5.10 $4.85 $4.85 $4.82 21,982
2018-08-17 $4.99 $5.05 $4.95 $5.00 $4.97 1,285
2018-08-16 $5.00 $5.00 $5.00 $5.00 $4.97 1,211
2018-08-15 $4.90 $4.90 $4.90 $4.90 $4.87 1,372
2018-08-14 $4.95 $4.99 $4.95 $4.99 $4.96 1,152
2018-08-13 $4.95 $5.00 $4.85 $5.00 $4.97 6,230
2018-08-10 $4.85 $4.90 $4.85 $4.90 $4.87 3,193
2018-08-09 $4.90 $4.90 $4.90 $4.90 $4.87 700
2018-08-08 $4.90 $4.90 $4.90 $4.90 $4.87 186
2018-08-07 $4.95 $4.95 $4.90 $4.90 $4.87 1,030
2018-08-06 $5.05 $5.08 $4.86 $4.95 $4.92 9,508
2018-08-03 $5.15 $5.15 $5.05 $5.05 $5.02 1,719
2018-08-02 $5.10 $5.12 $5.10 $5.12 $5.08 1,102
2018-08-01 $5.05 $5.10 $5.05 $5.10 $5.07 7,724
2018-07-31 $4.95 $5.20 $4.95 $5.17 $5.14 7,967
2018-07-30 $5.00 $5.00 $4.95 $5.00 $4.97 919
2018-07-27 $4.95 $5.00 $4.95 $4.95 $4.92 1,352
2018-07-26 $4.88 $4.95 $4.88 $4.95 $4.92 1,222
2018-07-25 $4.85 $4.95 $4.80 $4.95 $4.92 4,658
2018-07-24 $4.75 $4.85 $4.70 $4.70 $4.67 8,237
2018-07-23 $4.70 $4.70 $4.70 $4.70 $4.67 263
2018-07-20 $4.70 $4.70 $4.70 $4.70 $4.67 541
2018-07-19 $4.66 $4.75 $4.65 $4.65 $4.62 2,444
2018-07-18 $4.65 $4.70 $4.65 $4.70 $4.67 1,799
2018-07-17 $4.60 $4.70 $4.60 $4.70 $4.67 9,006
2018-07-16 $4.60 $4.60 $4.60 $4.60 $4.57 2,803
2018-07-13 $4.67 $4.67 $4.60 $4.65 $4.62 3,455
2018-07-12 $4.65 $4.75 $4.50 $4.70 $4.67 5,009
2018-07-11 $4.45 $4.75 $4.45 $4.75 $4.72 12,158
2018-07-10 $4.65 $4.65 $4.50 $4.55 $4.52 3,301
2018-07-09 $4.50 $4.55 $4.50 $4.55 $4.52 1,339
2018-07-06 $4.41 $4.41 $4.41 $4.41 $4.38 345
2018-07-05 $4.50 $4.50 $4.30 $4.45 $4.42 3,319
2018-07-03 $4.60 $4.65 $4.60 $4.65 $4.62 244
2018-07-02 $4.35 $4.65 $4.35 $4.65 $4.62 8,723
2018-06-29 $4.10 $4.45 $4.10 $4.40 $4.37 3,542
2018-06-28 $4.40 $4.40 $4.35 $4.40 $4.37 17,609
2018-06-27 $4.80 $4.80 $4.35 $4.35 $4.32 33,683
2018-06-26 $4.90 $4.95 $4.85 $4.85 $4.82 3,068
2018-06-25 $4.80 $4.90 $4.75 $4.90 $4.87 4,660
2018-06-22 $4.80 $4.95 $4.80 $4.80 $4.75 12,279
2018-06-21 $4.55 $4.90 $4.50 $4.80 $4.75 36,979
2018-06-20 $4.50 $4.55 $4.45 $4.50 $4.46 13,118
2018-06-19 $4.40 $4.60 $4.40 $4.50 $4.46 3,505
2018-06-18 $4.50 $4.58 $4.50 $4.55 $4.51 13,266
2018-06-15 $4.50 $4.55 $4.50 $4.55 $4.51 3,694
2018-06-14 $4.50 $4.53 $4.45 $4.53 $4.48 2,926
2018-06-13 $4.48 $4.55 $4.48 $4.55 $4.51 950
2018-06-12 $4.45 $4.55 $4.45 $4.55 $4.51 10,623
2018-06-11 $4.55 $4.55 $4.45 $4.55 $4.51 3,864
2018-06-08 $4.50 $4.55 $4.45 $4.50 $4.46 8,211
2018-06-07 $4.60 $4.65 $4.45 $4.50 $4.46 16,535
2018-06-06 $4.80 $4.80 $4.65 $4.65 $4.60 3,621
2018-06-05 $4.80 $4.80 $4.70 $4.80 $4.75 10,358
2018-06-04 $4.70 $4.75 $4.60 $4.70 $4.65 6,193
2018-06-01 $4.85 $4.85 $4.55 $4.60 $4.55 10,956
2018-05-31 $4.75 $4.85 $4.75 $4.85 $4.80 4,278
2018-05-30 $4.75 $4.85 $4.75 $4.75 $4.70 8,267
2018-05-29 $4.55 $4.80 $4.55 $4.75 $4.70 10,991
2018-05-25 $4.45 $4.60 $4.43 $4.60 $4.55 17,583
2018-05-24 $4.40 $4.45 $4.35 $4.40 $4.36 20,312
2018-05-23 $4.40 $4.45 $4.30 $4.45 $4.41 19,200
2018-05-22 $4.40 $4.45 $4.35 $4.35 $4.31 16,326
2018-05-21 $4.25 $4.40 $4.25 $4.30 $4.26 8,275
2018-05-18 $4.30 $4.30 $4.25 $4.30 $4.26 3,954
2018-05-17 $4.25 $4.30 $4.25 $4.30 $4.26 8,381
2018-05-16 $4.25 $4.30 $4.25 $4.25 $4.21 6,546
2018-05-15 $4.24 $4.30 $4.24 $4.30 $4.26 2,042
2018-05-14 $4.20 $4.33 $4.20 $4.30 $4.26 6,606
2018-05-11 $4.15 $4.30 $4.12 $4.30 $4.26 7,434
2018-05-10 $4.10 $4.15 $4.06 $4.15 $4.11 36,874
2018-05-09 $4.20 $4.23 $4.10 $4.15 $4.11 26,390
2018-05-08 $4.20 $4.20 $4.20 $4.20 $4.16 4,382
2018-05-07 $4.25 $4.25 $4.25 $4.25 $4.21 4,806
2018-05-04 $4.10 $4.25 $4.10 $4.20 $4.16 10,416
2018-05-03 $4.12 $4.20 $4.12 $4.15 $4.11 7,394
2018-05-02 $4.15 $4.20 $4.10 $4.20 $4.16 11,021
2018-05-01 $4.10 $4.20 $4.10 $4.20 $4.16 2,575
2018-04-30 $4.05 $4.20 $4.05 $4.15 $4.11 6,914
2018-04-27 $4.08 $4.15 $4.08 $4.15 $4.11 1,759
2018-04-26 $4.10 $4.19 $4.05 $4.05 $4.01 4,167
2018-04-25 $4.30 $4.30 $4.05 $4.20 $4.16 8,073
2018-04-24 $4.25 $4.25 $4.25 $4.25 $4.21 1,216
2018-04-23 $4.39 $4.39 $4.39 $4.39 $4.34 869
2018-04-20 $4.35 $4.35 $4.33 $4.33 $4.29 2,278
2018-04-19 $4.25 $4.25 $4.25 $4.25 $4.21 533
2018-04-18 $4.30 $4.40 $4.30 $4.30 $4.26 4,101
2018-04-17 $4.25 $4.30 $4.25 $4.30 $4.26 2,916
2018-04-16 $4.20 $4.25 $4.20 $4.25 $4.21 12,732
2018-04-13 $4.23 $4.25 $4.23 $4.25 $4.21 890
2018-04-12 $4.25 $4.25 $4.25 $4.25 $4.21 1,231
2018-04-11 $4.25 $4.25 $4.25 $4.25 $4.21 1,164
2018-04-10 $4.20 $4.25 $4.20 $4.25 $4.21 4,563
2018-04-09 $4.10 $4.25 $4.10 $4.25 $4.21 4,007
2018-04-06 $4.30 $4.30 $3.95 $4.10 $4.06 23,600
2018-04-05 $4.30 $4.30 $4.25 $4.30 $4.26 866
2018-04-04 $4.20 $4.30 $4.20 $4.30 $4.26 1,281
2018-04-03 $4.15 $4.30 $4.15 $4.25 $4.21 11,098
2018-04-02 $4.05 $4.25 $4.04 $4.10 $4.06 32,912
2018-03-29 $4.15 $4.16 $4.10 $4.10 $4.06 8,482
2018-03-28 $4.35 $4.35 $4.00 $4.05 $4.01 30,074
2018-03-27 $4.30 $4.31 $4.25 $4.25 $4.21 4,364
2018-03-26 $4.30 $4.50 $4.24 $4.40 $4.36 11,086
2018-03-23 $4.20 $4.30 $4.20 $4.30 $4.26 22,563
2018-03-22 $4.30 $4.30 $4.26 $4.30 $4.26 2,471
2018-03-21 $4.35 $4.40 $4.35 $4.35 $4.29 3,693
2018-03-20 $4.40 $4.45 $4.20 $4.30 $4.24 20,241
2018-03-19 $4.40 $4.45 $4.40 $4.40 $4.34 1,683
2018-03-16 $4.30 $4.50 $4.30 $4.40 $4.34 3,567
2018-03-15 $4.25 $4.50 $4.25 $4.40 $4.34 8,367
2018-03-14 $4.45 $4.45 $4.30 $4.30 $4.24 1,725
2018-03-13 $4.35 $4.40 $4.35 $4.35 $4.29 2,253
2018-03-12 $4.35 $4.50 $4.35 $4.43 $4.37 12,530
2018-03-09 $4.50 $4.50 $4.50 $4.50 $4.44 313
2018-03-08 $4.45 $4.45 $4.45 $4.45 $4.39 321
2018-03-07 $4.45 $4.50 $4.40 $4.40 $4.34 2,668
2018-03-06 $4.41 $4.45 $4.35 $4.40 $4.34 4,744
2018-03-05 $4.40 $4.45 $4.35 $4.45 $4.39 4,187
2018-03-02 $4.35 $4.50 $4.35 $4.45 $4.39 3,022
2018-03-01 $4.45 $4.55 $4.45 $4.50 $4.44 10,479
2018-02-28 $4.55 $4.60 $4.45 $4.50 $4.44 9,769
2018-02-27 $4.65 $4.65 $4.50 $4.50 $4.44 6,656
2018-02-26 $4.65 $4.70 $4.65 $4.65 $4.59 4,823
2018-02-23 $4.60 $4.70 $4.58 $4.70 $4.64 10,880
2018-02-22 $4.55 $4.60 $4.47 $4.60 $4.54 11,224
2018-02-21 $4.25 $4.40 $4.25 $4.40 $4.34 23,258
2018-02-20 $4.20 $4.30 $4.15 $4.20 $4.14 14,938
2018-02-16 $4.25 $4.25 $4.20 $4.20 $4.14 2,400
2018-02-15 $4.22 $4.30 $4.20 $4.20 $4.14 5,133
2018-02-14 $4.25 $4.25 $4.20 $4.20 $4.14 8,555
2018-02-13 $4.26 $4.26 $4.25 $4.25 $4.19 621
2018-02-12 $4.25 $4.30 $4.25 $4.25 $4.19 1,810
2018-02-09 $4.31 $4.34 $4.15 $4.30 $4.24 12,646
2018-02-08 $4.70 $4.70 $4.20 $4.25 $4.19 19,906
2018-02-07 $4.70 $4.70 $4.70 $4.70 $4.64 109
2018-02-06 $4.60 $4.68 $4.60 $4.68 $4.61 9,895
2018-02-05 $4.60 $4.65 $4.60 $4.60 $4.54 21,405
2018-02-02 $4.65 $4.65 $4.60 $4.65 $4.59 3,044
2018-02-01 $4.68 $4.68 $4.68 $4.68 $4.61 224
2018-01-31 $4.75 $4.75 $4.70 $4.70 $4.64 5,505
2018-01-30 $4.60 $4.65 $4.60 $4.65 $4.59 2,876
2018-01-29 $4.60 $4.70 $4.60 $4.70 $4.64 2,538
2018-01-26 $4.60 $4.76 $4.60 $4.70 $4.64 19,995
2018-01-25 $4.60 $4.70 $4.60 $4.63 $4.56 2,036
2018-01-24 $4.70 $4.70 $4.55 $4.60 $4.54 12,951
2018-01-23 $4.50 $4.75 $4.50 $4.70 $4.64 26,846
2018-01-22 $4.50 $4.55 $4.50 $4.53 $4.46 6,269
2018-01-19 $4.60 $4.60 $4.50 $4.55 $4.49 26,650
2018-01-18 $4.65 $4.65 $4.60 $4.65 $4.59 8,102
2018-01-17 $4.80 $4.80 $4.60 $4.65 $4.59 22,696
2018-01-16 $4.80 $4.85 $4.75 $4.80 $4.74 30,621
2018-01-12 $4.85 $4.90 $4.75 $4.75 $4.69 14,382
2018-01-11 $4.75 $4.85 $4.75 $4.85 $4.79 7,230
2018-01-10 $4.85 $4.85 $4.75 $4.80 $4.74 16,463
2018-01-09 $4.80 $4.85 $4.75 $4.80 $4.74 13,806
2018-01-08 $4.75 $4.80 $4.66 $4.80 $4.74 6,364
2018-01-05 $4.80 $4.85 $4.67 $4.75 $4.69 11,887
2018-01-04 $4.80 $4.85 $4.68 $4.85 $4.79 13,081
2018-01-03 $4.95 $4.95 $4.75 $4.78 $4.71 11,824
2018-01-02 $5.10 $5.15 $4.95 $4.95 $4.88 8,587
2017-12-29 $4.75 $5.05 $4.70 $5.05 $4.98 21,682
2017-12-28 $4.75 $4.75 $4.70 $4.75 $4.69 1,033
2017-12-27 $4.75 $4.75 $4.65 $4.65 $4.59 2,888
2017-12-26 $4.84 $4.90 $4.67 $4.75 $4.67 8,444
2017-12-22 $4.75 $4.90 $4.75 $4.90 $4.82 12,339
2017-12-21 $4.55 $4.80 $4.55 $4.75 $4.67 5,229
2017-12-20 $4.80 $4.80 $4.60 $4.70 $4.62 8,086
2017-12-19 $4.75 $4.80 $4.50 $4.50 $4.43 25,530
2017-12-18 $4.72 $4.90 $4.65 $4.65 $4.57 5,889
2017-12-15 $5.15 $5.28 $4.50 $4.90 $4.82 48,696
2017-12-14 $5.25 $5.50 $5.15 $5.15 $5.07 19,340
2017-12-13 $5.25 $5.25 $5.15 $5.15 $5.07 14,459
2017-12-12 $5.23 $5.50 $5.23 $5.40 $5.31 14,927
2017-12-11 $5.20 $5.30 $5.20 $5.20 $5.11 2,031
2017-12-08 $5.20 $5.30 $5.20 $5.28 $5.20 982
2017-12-07 $5.35 $5.35 $5.05 $5.25 $5.16 5,114
2017-12-06 $5.45 $5.45 $5.35 $5.35 $5.26 3,465
2017-12-05 $5.40 $5.40 $5.35 $5.40 $5.31 2,093
2017-12-04 $5.55 $5.72 $5.35 $5.40 $5.31 9,842
2017-12-01 $5.56 $5.65 $5.50 $5.65 $5.56 2,465
2017-11-30 $5.66 $5.66 $5.45 $5.65 $5.56 6,798
2017-11-29 $5.70 $5.75 $5.60 $5.70 $5.61 7,389
2017-11-28 $5.65 $5.75 $5.65 $5.75 $5.66 2,072
2017-11-27 $5.65 $5.75 $5.51 $5.75 $5.66 5,656
2017-11-24 $5.50 $5.70 $5.45 $5.70 $5.61 2,547
2017-11-22 $5.25 $5.55 $5.20 $5.55 $5.46 5,297
2017-11-21 $5.24 $5.55 $5.24 $5.35 $5.26 3,115
2017-11-20 $5.20 $5.25 $5.10 $5.25 $5.16 2,927
2017-11-17 $5.15 $5.20 $5.12 $5.15 $5.07 1,013
2017-11-16 $5.15 $5.15 $5.15 $5.15 $5.07 395
2017-11-15 $5.15 $5.15 $4.90 $5.10 $5.02 22,780
2017-11-14 $5.15 $5.20 $5.15 $5.20 $5.11 2,521
2017-11-13 $5.20 $5.20 $5.20 $5.20 $5.11 1,162
2017-11-10 $5.15 $5.35 $5.10 $5.20 $5.11 8,212
2017-11-09 $5.20 $5.35 $5.10 $5.10 $5.02 2,223
2017-11-08 $5.40 $5.40 $5.20 $5.35 $5.26 7,130
2017-11-07 $5.43 $5.45 $5.40 $5.45 $5.36 11,492
2017-11-06 $5.65 $5.68 $5.40 $5.40 $5.31 16,887
2017-11-03 $5.55 $5.65 $5.45 $5.65 $5.56 2,974
2017-11-02 $5.65 $5.69 $5.55 $5.55 $5.46 6,152
2017-11-01 $5.80 $5.88 $5.55 $5.70 $5.61 13,364
2017-10-31 $5.75 $5.95 $5.75 $5.90 $5.80 9,200
2017-10-30 $5.90 $5.95 $5.58 $5.70 $5.61 10,010
2017-10-27 $5.75 $5.90 $5.71 $5.90 $5.80 8,149
2017-10-26 $5.65 $5.80 $5.65 $5.80 $5.70 2,559
2017-10-25 $5.75 $5.75 $5.55 $5.55 $5.46 690
2017-10-24 $5.73 $5.73 $5.70 $5.70 $5.61 707
2017-10-23 $5.60 $5.80 $5.60 $5.75 $5.66 17,591
2017-10-20 $5.65 $5.85 $5.65 $5.70 $5.61 15,363
2017-10-19 $5.65 $5.80 $5.55 $5.75 $5.66 18,495
2017-10-18 $5.60 $5.80 $5.60 $5.80 $5.70 14,282
2017-10-17 $5.75 $5.75 $5.50 $5.65 $5.56 2,020
2017-10-16 $5.55 $5.75 $5.45 $5.70 $5.61 12,305
2017-10-13 $5.60 $5.65 $5.35 $5.40 $5.31 18,028
2017-10-12 $5.60 $5.75 $5.60 $5.65 $5.56 8,266
2017-10-11 $5.70 $5.75 $5.66 $5.70 $5.61 9,354
2017-10-10 $5.65 $5.70 $5.65 $5.68 $5.58 10,640
2017-10-09 $5.82 $5.82 $5.75 $5.78 $5.68 8,987
2017-10-06 $5.60 $5.85 $5.27 $5.80 $5.70 31,969
2017-10-05 $5.80 $5.85 $5.65 $5.70 $5.61 19,012
2017-10-04 $5.62 $5.90 $5.60 $5.80 $5.70 22,636
2017-10-03 $5.55 $5.85 $5.55 $5.65 $5.56 39,387
2017-10-02 $5.40 $5.65 $5.38 $5.55 $5.46 28,777
2017-09-29 $5.40 $5.75 $5.40 $5.50 $5.41 20,840
2017-09-28 $5.30 $5.50 $5.30 $5.45 $5.36 9,229
2017-09-27 $5.35 $5.40 $5.28 $5.35 $5.26 6,052
2017-09-26 $5.40 $5.40 $5.35 $5.40 $5.31 2,689
2017-09-25 $5.60 $5.66 $5.25 $5.30 $5.21 33,029
2017-09-22 $5.70 $5.80 $5.65 $5.70 $5.61 6,177
2017-09-21 $5.78 $5.80 $5.75 $5.75 $5.66 8,768
2017-09-20 $5.80 $5.80 $5.75 $5.80 $5.70 3,927
2017-09-19 $5.95 $5.95 $5.80 $5.80 $5.70 21,060
2017-09-18 $6.05 $6.05 $5.82 $5.95 $5.85 45,780
2017-09-15 $5.80 $6.00 $5.65 $5.65 $5.56 35,704
2017-09-14 $5.90 $6.00 $5.75 $6.00 $5.90 39,844
2017-09-13 $5.90 $5.95 $5.56 $5.95 $5.85 11,043
2017-09-12 $5.71 $5.95 $5.71 $5.90 $5.80 12,023
2017-09-11 $5.90 $5.90 $5.37 $5.90 $5.80 13,123
2017-09-08 $5.70 $5.85 $5.55 $5.85 $5.75 7,204
2017-09-07 $5.75 $5.75 $5.61 $5.70 $5.61 8,672
2017-09-06 $5.50 $5.75 $5.50 $5.70 $5.61 12,637
2017-09-05 $5.10 $5.50 $5.10 $5.50 $5.41 12,762
2017-09-01 $5.20 $5.30 $5.10 $5.25 $5.16 5,870
2017-08-31 $5.29 $5.30 $5.10 $5.20 $5.11 5,118
2017-08-30 $5.25 $5.25 $5.15 $5.20 $5.11 2,151
2017-08-29 $5.09 $5.09 $5.09 $5.09 $5.01 208
2017-08-28 $4.95 $5.15 $4.95 $5.10 $5.02 11,590
2017-08-25 $4.95 $5.09 $4.95 $5.00 $4.92 3,510
2017-08-24 $5.00 $5.10 $4.90 $4.90 $4.82 6,179
2017-08-23 $5.10 $5.20 $4.98 $5.10 $5.02 4,938
2017-08-22 $5.35 $5.35 $5.00 $5.00 $4.92 3,900
2017-08-21 $5.15 $5.35 $4.85 $5.35 $5.26 47,500
2017-08-18 $5.50 $5.50 $5.25 $5.35 $5.26 8,604
2017-08-17 $5.50 $5.50 $5.43 $5.50 $5.41 8,013
2017-08-16 $5.60 $5.60 $5.50 $5.55 $5.46 2,207
2017-08-15 $5.50 $5.50 $5.46 $5.50 $5.41 2,206
2017-08-14 $5.40 $5.51 $5.40 $5.45 $5.36 7,394
2017-08-11 $5.45 $5.45 $5.30 $5.35 $5.26 2,620
2017-08-10 $5.34 $5.34 $5.34 $5.34 $5.25 434
2017-08-09 $5.35 $5.50 $5.30 $5.45 $5.36 5,850
2017-08-08 $5.45 $5.50 $5.35 $5.40 $5.31 6,237
2017-08-07 $5.50 $5.50 $5.45 $5.50 $5.41 8,142
2017-08-04 $5.38 $5.45 $5.38 $5.45 $5.36 2,855
2017-08-03 $5.30 $5.45 $5.25 $5.45 $5.36 5,032
2017-08-02 $5.36 $5.45 $5.25 $5.35 $5.26 27,776
2017-08-01 $5.35 $5.45 $5.35 $5.44 $5.35 2,437
2017-07-31 $5.35 $5.45 $5.30 $5.45 $5.36 12,190
2017-07-28 $5.49 $5.50 $5.40 $5.40 $5.31 1,666
2017-07-27 $5.50 $5.50 $5.40 $5.50 $5.41 9,567
2017-07-26 $5.50 $5.60 $5.50 $5.50 $5.41 10,186
2017-07-25 $5.50 $5.65 $5.35 $5.45 $5.36 40,544
2017-07-24 $5.70 $5.70 $5.60 $5.60 $5.51 8,953
2017-07-21 $5.43 $5.65 $5.35 $5.65 $5.56 6,030
2017-07-20 $5.75 $5.75 $5.50 $5.65 $5.56 15,946
2017-07-19 $5.45 $5.95 $5.44 $5.70 $5.61 23,592
2017-07-18 $5.30 $5.45 $5.30 $5.45 $5.36 11,368
2017-07-17 $5.35 $5.35 $5.25 $5.30 $5.21 20,469
2017-07-14 $5.30 $5.30 $5.20 $5.25 $5.16 9,301
2017-07-13 $5.30 $5.30 $5.25 $5.30 $5.21 13,102
2017-07-12 $5.30 $5.40 $5.25 $5.30 $5.21 16,633
2017-07-11 $5.38 $5.40 $5.20 $5.20 $5.11 2,235
2017-07-10 $5.35 $5.40 $5.25 $5.35 $5.26 14,250
2017-07-07 $5.00 $5.15 $5.00 $5.15 $5.07 11,207
2017-07-06 $5.25 $5.25 $5.05 $5.05 $4.97 8,640
2017-07-05 $5.40 $5.40 $5.25 $5.25 $5.16 6,841
2017-07-03 $5.35 $5.40 $5.34 $5.34 $5.26 11,639
2017-06-30 $5.30 $5.35 $5.30 $5.35 $5.26 7,201
2017-06-29 $5.35 $5.40 $5.30 $5.35 $5.26 6,891
2017-06-28 $5.30 $5.40 $5.30 $5.30 $5.21 18,514
2017-06-27 $5.30 $5.40 $5.30 $5.35 $5.26 12,247
2017-06-26 $5.15 $5.35 $5.10 $5.25 $5.16 28,916
2017-06-23 $5.10 $5.15 $5.05 $5.10 $5.02 26,586
2017-06-22 $5.00 $5.05 $4.95 $5.05 $4.97 16,042
2017-06-21 $5.00 $5.00 $4.90 $4.95 $4.87 16,275
2017-06-20 $4.60 $5.00 $4.60 $5.00 $4.92 22,916
2017-06-19 $4.70 $4.70 $4.55 $4.55 $4.48 11,065
2017-06-16 $4.75 $4.90 $4.65 $4.65 $4.57 16,199
2017-06-15 $4.85 $5.00 $4.75 $4.90 $4.82 15,387
2017-06-14 $4.95 $5.00 $4.90 $4.95 $4.87 32,834
2017-06-13 $4.85 $4.95 $4.85 $4.90 $4.82 18,549
2017-06-12 $4.45 $4.90 $4.45 $4.85 $4.77 20,737
2017-06-09 $4.55 $4.55 $4.40 $4.50 $4.43 7,903
2017-06-08 $4.45 $4.50 $4.45 $4.45 $4.38 4,573
2017-06-07 $4.55 $4.55 $4.50 $4.55 $4.48 1,807
2017-06-06 $4.55 $4.60 $4.54 $4.55 $4.48 2,034
2017-06-05 $4.50 $4.55 $4.50 $4.55 $4.48 4,882
2017-06-02 $4.57 $4.60 $4.50 $4.50 $4.43 7,177
2017-06-01 $4.56 $4.60 $4.55 $4.55 $4.48 3,031
2017-05-31 $4.55 $4.55 $4.50 $4.55 $4.48 3,795
2017-05-30 $4.55 $4.60 $4.51 $4.55 $4.48 1,959
2017-05-26 $4.60 $4.60 $4.55 $4.55 $4.48 662
2017-05-25 $4.64 $4.65 $4.50 $4.50 $4.43 5,777
2017-05-24 $4.55 $4.65 $4.50 $4.55 $4.48 4,833
2017-05-23 $4.55 $4.60 $4.50 $4.60 $4.52 10,210
2017-05-22 $4.45 $4.55 $4.45 $4.55 $4.48 9,210
2017-05-19 $4.30 $4.45 $4.28 $4.45 $4.38 14,111
2017-05-18 $4.10 $4.25 $4.10 $4.25 $4.18 3,479
2017-05-17 $4.30 $4.30 $4.10 $4.15 $4.08 36,375
2017-05-16 $4.25 $4.30 $4.24 $4.30 $4.23 3,725
2017-05-15 $4.10 $4.20 $4.10 $4.20 $4.13 1,808
2017-05-12 $4.00 $4.15 $3.99 $4.15 $4.08 17,819
2017-05-11 $4.10 $4.14 $4.00 $4.05 $3.98 9,757
2017-05-10 $3.95 $4.05 $3.95 $4.05 $3.98 3,634
2017-05-09 $4.15 $4.17 $3.92 $4.00 $3.93 16,345
2017-05-08 $4.20 $4.20 $4.15 $4.15 $4.08 2,939
2017-05-05 $4.25 $4.25 $4.15 $4.20 $4.13 12,606
2017-05-04 $4.25 $4.30 $4.25 $4.25 $4.18 25,092
2017-05-03 $4.45 $4.45 $4.25 $4.30 $4.23 8,124
2017-05-02 $4.60 $4.60 $4.45 $4.50 $4.43 11,918
2017-05-01 $4.50 $4.65 $4.50 $4.60 $4.52 9,046
2017-04-28 $4.55 $4.55 $4.45 $4.50 $4.43 5,884
2017-04-27 $4.55 $4.60 $4.50 $4.50 $4.43 6,660
2017-04-26 $4.65 $4.66 $4.57 $4.60 $4.52 6,086
2017-04-25 $4.38 $4.70 $4.38 $4.65 $4.57 20,866
2017-04-24 $4.50 $4.55 $4.21 $4.40 $4.33 25,561
2017-04-21 $3.95 $4.49 $3.85 $4.45 $4.38 25,311
2017-04-20 $3.85 $3.95 $3.85 $3.95 $3.88 13,388
2017-04-19 $3.75 $3.85 $3.75 $3.85 $3.79 3,901
2017-04-18 $3.70 $3.78 $3.70 $3.75 $3.69 8,946
2017-04-17 $3.70 $3.80 $3.70 $3.80 $3.74 3,303
2017-04-13 $3.73 $3.80 $3.70 $3.80 $3.74 5,351
2017-04-12 $3.65 $3.70 $3.55 $3.65 $3.59 13,311
2017-04-11 $3.70 $3.70 $3.65 $3.65 $3.59 7,717
2017-04-10 $3.70 $3.70 $3.70 $3.70 $3.64 5,297
2017-04-07 $3.85 $3.85 $3.65 $3.80 $3.74 25,980
2017-04-06 $3.90 $4.09 $3.80 $3.80 $3.74 8,471
2017-04-05 $3.95 $4.09 $3.75 $4.00 $3.93 14,968
2017-04-04 $3.90 $3.90 $3.79 $3.80 $3.74 6,372
2017-04-03 $4.00 $4.00 $3.80 $3.80 $3.74 6,017
2017-03-31 $3.99 $4.00 $3.95 $3.95 $3.88 752
2017-03-30 $3.75 $3.90 $3.75 $3.90 $3.84 3,368
2017-03-29 $4.10 $4.10 $3.75 $3.75 $3.69 16,068
2017-03-28 $4.00 $4.04 $3.90 $4.00 $3.93 1,694
2017-03-27 $4.00 $4.00 $4.00 $4.00 $3.93 632
2017-03-24 $3.85 $4.00 $3.85 $4.00 $3.93 7,875
2017-03-23 $3.80 $3.85 $3.80 $3.85 $3.79 1,912
2017-03-22 $3.90 $3.95 $3.75 $3.80 $3.74 13,072
2017-03-21 $3.95 $3.95 $3.95 $3.95 $3.88 279
2017-03-20 $4.15 $4.15 $3.95 $4.00 $3.93 2,505
2017-03-17 $4.05 $4.15 $3.95 $4.15 $4.08 2,736
2017-03-16 $3.90 $3.95 $3.90 $3.95 $3.88 798
2017-03-15 $3.95 $4.00 $3.90 $3.90 $3.84 7,746
2017-03-14 $3.95 $3.95 $3.90 $3.90 $3.84 15,492
2017-03-13 $4.00 $4.20 $3.95 $4.00 $3.93 27,753
2017-03-10 $4.05 $4.10 $3.95 $3.95 $3.88 1,583
2017-03-09 $4.04 $4.10 $4.04 $4.05 $3.98 1,762
2017-03-08 $4.05 $4.25 $4.00 $4.10 $4.03 33,149
2017-03-07 $4.13 $4.15 $4.00 $4.05 $3.98 37,005
2017-03-06 $4.25 $4.25 $4.05 $4.05 $3.98 2,207
2017-03-03 $4.15 $4.40 $4.05 $4.20 $4.13 47,092
2017-03-02 $4.15 $4.45 $4.10 $4.15 $4.08 55,297
2017-03-01 $4.20 $4.25 $4.15 $4.15 $4.08 7,694
2017-02-28 $4.22 $4.22 $4.15 $4.15 $4.08 6,992
2017-02-27 $4.15 $4.25 $4.15 $4.20 $4.13 1,875
2017-02-24 $4.20 $4.20 $4.11 $4.15 $4.08 949
2017-02-23 $4.16 $4.23 $4.16 $4.20 $4.13 1,211
2017-02-22 $4.25 $4.25 $4.15 $4.25 $4.18 3,983
2017-02-21 $4.20 $4.25 $4.20 $4.20 $4.13 3,472
2017-02-17 $4.20 $4.20 $4.20 $4.20 $4.13 87
2017-02-16 $4.25 $4.25 $4.20 $4.20 $4.13 2,472
2017-02-15 $4.25 $4.25 $4.15 $4.25 $4.18 2,917
2017-02-14 $4.20 $4.25 $4.20 $4.25 $4.18 4,169
2017-02-13 $4.15 $4.25 $4.15 $4.25 $4.18 5,487
2017-02-10 $4.15 $4.25 $4.15 $4.25 $4.18 5,645
2017-02-09 $4.40 $4.40 $4.15 $4.15 $4.08 8,806
2017-02-08 $4.34 $4.35 $4.30 $4.35 $4.28 8,766
2017-02-07 $4.30 $4.30 $4.30 $4.30 $4.23 5
2017-02-06 $4.30 $4.30 $4.30 $4.30 $4.23 7
2017-02-03 $4.40 $4.40 $4.30 $4.32 $4.25 8,359
2017-02-02 $4.36 $4.55 $4.36 $4.55 $4.48 7,284
2017-02-01 $4.40 $4.45 $4.40 $4.45 $4.38 1,425
2017-01-31 $4.40 $4.50 $4.40 $4.40 $4.33 6,669
2017-01-30 $4.45 $4.45 $4.35 $4.40 $4.33 4,359
2017-01-27 $4.51 $4.51 $4.45 $4.45 $4.38 3,086
2017-01-26 $4.55 $4.60 $4.50 $4.50 $4.43 9,121
2017-01-25 $4.55 $4.60 $4.50 $4.55 $4.48 16,446
2017-01-24 $4.45 $4.55 $4.35 $4.46 $4.39 12,500
2017-01-23 $4.10 $4.50 $4.05 $4.40 $4.33 34,256
2017-01-20 $4.04 $4.04 $4.02 $4.02 $3.95 943
2017-01-19 $4.00 $4.00 $3.95 $3.95 $3.88 6,619
2017-01-18 $4.00 $4.00 $3.95 $3.95 $3.88 14,422
2017-01-17 $4.10 $4.10 $4.05 $4.05 $3.98 9,089
2017-01-13 $4.05 $4.10 $4.05 $4.10 $4.03 2,939
2017-01-12 $4.15 $4.20 $4.06 $4.06 $3.99 4,537
2017-01-11 $4.35 $4.35 $4.18 $4.20 $4.13 2,469
2017-01-10 $4.35 $4.35 $4.30 $4.30 $4.23 6,309
2017-01-09 $4.40 $4.40 $4.35 $4.35 $4.28 9,903
2017-01-06 $4.50 $4.50 $4.40 $4.45 $4.38 10,641
2017-01-05 $4.55 $4.55 $4.30 $4.35 $4.28 16,119
2017-01-04 $4.50 $4.55 $4.40 $4.40 $4.33 3,879
2017-01-03 $4.30 $4.55 $4.30 $4.40 $4.33 15,171
2016-12-30 $4.10 $4.30 $4.10 $4.30 $4.23 7,919
2016-12-29 $4.00 $4.20 $3.85 $4.05 $3.98 23,922
2016-12-28 $3.85 $3.95 $3.85 $3.95 $3.88 4,486
2016-12-27 $3.85 $3.90 $3.85 $3.85 $3.79 5,404
2016-12-23 $3.85 $3.90 $3.85 $3.90 $3.84 8,651
2016-12-22 $4.00 $4.00 $3.85 $3.85 $3.79 3,945
2016-12-21 $3.90 $3.99 $3.90 $3.90 $3.84 6,243
2016-12-20 $3.90 $3.90 $3.85 $3.90 $3.84 1,177
2016-12-19 $3.95 $3.95 $3.85 $3.85 $3.79 11,233
2016-12-16 $4.00 $4.04 $3.85 $3.85 $3.79 7,543
2016-12-15 $4.05 $4.05 $4.00 $4.00 $3.93 3,358
2016-12-14 $3.90 $4.00 $3.90 $4.00 $3.93 6,637
2016-12-13 $4.00 $4.00 $3.90 $3.90 $3.84 9,281
2016-12-12 $4.10 $4.11 $4.00 $4.00 $3.93 16,587
2016-12-09 $4.25 $4.55 $4.05 $4.05 $3.98 55,593
2016-12-08 $4.25 $4.35 $4.20 $4.20 $4.13 4,777
2016-12-07 $4.30 $4.35 $4.25 $4.35 $4.28 4,346
2016-12-06 $4.23 $4.25 $4.16 $4.20 $4.13 2,313
2016-12-05 $4.15 $4.25 $4.05 $4.25 $4.18 6,160
2016-12-02 $4.10 $4.19 $4.05 $4.10 $4.03 18,417
2016-12-01 $4.25 $4.25 $4.10 $4.15 $4.08 8,599
2016-11-30 $4.15 $4.35 $4.05 $4.15 $4.08 30,561
2016-11-29 $4.10 $4.20 $4.10 $4.15 $4.08 35,422
2016-11-28 $4.15 $4.20 $4.00 $4.05 $3.98 97,445
2016-11-25 $4.05 $4.16 $4.05 $4.15 $4.08 5,598
2016-11-23 $3.95 $4.20 $3.95 $4.10 $4.03 54,166
2016-11-22 $3.95 $4.12 $3.95 $4.05 $3.98 20,983
2016-11-21 $3.90 $4.10 $3.90 $3.95 $3.88 39,128
2016-11-18 $4.35 $4.55 $3.90 $4.00 $3.93 120,387
2016-11-17 $4.55 $4.55 $4.35 $4.40 $4.33 11,306
2016-11-16 $4.35 $4.60 $4.25 $4.55 $4.48 79,554
2016-11-15 $4.50 $4.60 $4.40 $4.55 $4.48 5,449
2016-11-14 $4.65 $4.70 $4.55 $4.55 $4.48 12,059
2016-11-11 $4.40 $4.60 $4.40 $4.60 $4.52 3,150
2016-11-10 $4.31 $4.40 $4.30 $4.40 $4.33 3,480
2016-11-09 $4.25 $4.35 $4.25 $4.30 $4.23 8,489
2016-11-08 $4.30 $4.30 $4.25 $4.25 $4.18 2,438
2016-11-07 $4.15 $4.30 $4.15 $4.25 $4.18 1,155
2016-11-04 $4.20 $4.30 $4.20 $4.20 $4.13 2,117
2016-11-03 $4.28 $4.35 $4.25 $4.25 $4.18 1,337
2016-11-02 $4.30 $4.30 $4.25 $4.30 $4.23 3,392
2016-11-01 $4.30 $4.35 $4.25 $4.35 $4.28 6,714
2016-10-31 $4.40 $4.40 $4.25 $4.35 $4.28 4,683
2016-10-28 $4.35 $4.35 $4.35 $4.35 $4.28 296
2016-10-27 $4.45 $4.45 $4.35 $4.40 $4.33 6,638
2016-10-26 $4.45 $4.45 $4.40 $4.40 $4.33 2,987
2016-10-25 $4.35 $4.40 $4.35 $4.40 $4.33 4,792
2016-10-24 $4.35 $4.45 $4.21 $4.40 $4.33 36,038
2016-10-21 $4.30 $4.40 $4.30 $4.40 $4.33 6,527
2016-10-20 $4.35 $4.40 $4.35 $4.35 $4.28 1,282
2016-10-19 $4.40 $4.40 $4.35 $4.40 $4.33 3,486
2016-10-18 $4.20 $4.45 $4.10 $4.45 $4.38 28,700
2016-10-17 $4.25 $4.25 $4.11 $4.20 $4.13 2,452
2016-10-14 $4.35 $4.35 $4.15 $4.25 $4.18 9,176
2016-10-13 $4.30 $4.35 $4.24 $4.30 $4.23 11,019
2016-10-12 $4.40 $4.40 $4.10 $4.30 $4.23 12,072
2016-10-11 $4.40 $4.40 $4.30 $4.35 $4.28 6,097
2016-10-10 $4.35 $4.60 $4.22 $4.35 $4.28 13,788
2016-10-07 $4.24 $4.37 $4.24 $4.31 $4.24 29,851
2016-10-06 $4.11 $4.25 $4.10 $4.25 $4.18 684,604
2016-10-05 $4.06 $4.21 $4.06 $4.10 $4.03 9,864
2016-10-04 $4.14 $4.29 $4.14 $4.27 $4.20 18,416
2016-10-03 $4.17 $4.21 $4.05 $4.21 $4.14 52,773
2016-09-30 $4.18 $4.24 $4.18 $4.20 $4.13 15,216
2016-09-29 $4.16 $4.16 $4.11 $4.15 $4.08 5,199
2016-09-28 $4.19 $4.25 $4.13 $4.13 $4.06 11,077
2016-09-27 $4.14 $4.24 $4.14 $4.17 $4.10 10,856
2016-09-26 $4.26 $4.28 $4.06 $4.17 $4.10 24,435
2016-09-23 $4.22 $4.33 $4.11 $4.28 $4.21 16,374
2016-09-22 $4.29 $4.40 $4.08 $4.16 $4.09 84,207
2016-09-21 $4.08 $4.23 $4.01 $4.20 $4.13 36,496
2016-09-20 $4.30 $4.30 $4.10 $4.10 $4.03 3,879
2016-09-19 $4.23 $4.30 $4.22 $4.23 $4.16 5,954
2016-09-16 $4.21 $4.37 $4.11 $4.37 $4.30 25,707
2016-09-15 $4.12 $4.14 $4.12 $4.14 $4.07 539
2016-09-14 $4.36 $4.79 $4.12 $4.19 $4.12 22,583
2016-09-13 $4.25 $4.37 $4.19 $4.31 $4.24 7,050
2016-09-12 $4.26 $4.30 $4.26 $4.30 $4.23 387
2016-09-09 $4.30 $4.34 $4.25 $4.26 $4.19 6,587
2016-09-08 $4.42 $4.44 $4.30 $4.30 $4.23 7,663
2016-09-07 $4.21 $4.52 $4.20 $4.37 $4.30 45,921
2016-09-06 $4.14 $4.24 $4.12 $4.21 $4.14 15,270
2016-09-02 $4.15 $4.22 $4.11 $4.19 $4.12 9,173
2016-09-01 $4.26 $4.26 $4.14 $4.20 $4.13 3,437
2016-08-31 $4.27 $4.28 $4.20 $4.24 $4.17 901
2016-08-30 $4.28 $4.31 $4.21 $4.24 $4.17 6,761
2016-08-29 $4.16 $4.29 $4.16 $4.24 $4.17 4,424
2016-08-26 $4.27 $4.33 $4.11 $4.20 $4.13 34,234
2016-08-25 $4.21 $4.33 $4.21 $4.25 $4.18 9,432
2016-08-24 $4.28 $4.33 $4.12 $4.21 $4.14 7,209
2016-08-23 $4.27 $4.34 $4.22 $4.23 $4.16 14,571
2016-08-22 $4.29 $4.30 $4.22 $4.23 $4.16 10,156
2016-08-19 $4.26 $4.31 $4.15 $4.24 $4.17 14,013
2016-08-18 $4.37 $4.37 $4.21 $4.36 $4.29 17,838
2016-08-17 $4.30 $4.38 $4.21 $4.30 $4.23 26,284
2016-08-16 $4.38 $4.38 $4.30 $4.30 $4.23 5,479
2016-08-15 $4.40 $4.43 $4.28 $4.30 $4.23 27,664
2016-08-12 $4.42 $4.45 $4.42 $4.43 $4.36 5,160
2016-08-11 $4.38 $4.43 $4.30 $4.43 $4.36 8,749
2016-08-10 $4.45 $4.45 $4.32 $4.34 $4.27 3,517
2016-08-09 $4.42 $4.42 $4.32 $4.38 $4.31 2,606
2016-08-08 $4.48 $4.48 $4.41 $4.46 $4.39 11,816
2016-08-05 $4.31 $4.44 $4.31 $4.42 $4.35 7,679
2016-08-04 $4.25 $4.32 $4.15 $4.31 $4.24 32,391
2016-08-03 $4.24 $4.25 $4.13 $4.23 $4.16 6,581
2016-08-02 $4.35 $4.39 $4.16 $4.20 $4.13 16,852
2016-08-01 $4.45 $4.50 $4.24 $4.26 $4.19 28,869
2016-07-29 $4.60 $4.68 $4.45 $4.53 $4.46 13,338
2016-07-28 $4.58 $4.65 $4.52 $4.64 $4.56 7,412
2016-07-27 $4.59 $4.68 $4.50 $4.62 $4.54 8,754
2016-07-26 $4.50 $4.60 $4.50 $4.55 $4.48 11,604
2016-07-25 $4.35 $4.58 $4.35 $4.47 $4.39 17,435
2016-07-22 $4.46 $4.46 $4.33 $4.35 $4.28 59,882
2016-07-21 $4.61 $4.61 $4.35 $4.45 $4.38 14,509
2016-07-20 $4.72 $4.72 $4.50 $4.55 $4.48 18,905
2016-07-19 $4.85 $4.85 $4.61 $4.68 $4.60 30,977
2016-07-18 $4.80 $4.92 $4.80 $4.83 $4.75 26,315
2016-07-15 $4.85 $4.90 $4.83 $4.85 $4.77 57,012
2016-07-14 $4.86 $4.94 $4.81 $4.84 $4.76 57,624
2016-07-13 $4.78 $4.90 $4.78 $4.85 $4.77 21,813
2016-07-12 $4.76 $4.80 $4.65 $4.78 $4.70 67,987
2016-07-11 $4.68 $4.70 $4.61 $4.62 $4.54 17,635
2016-07-08 $4.70 $4.74 $4.55 $4.67 $4.59 31,091
2016-07-07 $4.70 $4.80 $4.63 $4.66 $4.58 41,561
2016-07-06 $4.50 $4.79 $4.46 $4.79 $4.71 70,578
2016-07-05 $4.49 $4.50 $4.47 $4.49 $4.42 18,559
2016-07-01 $4.45 $4.50 $4.40 $4.43 $4.36 31,428
2016-06-30 $4.31 $4.38 $4.30 $4.35 $4.28 53,346
2016-06-29 $4.31 $4.31 $4.27 $4.29 $4.22 8,150
2016-06-28 $4.14 $4.32 $4.14 $4.26 $4.19 21,387
2016-06-27 $4.15 $4.15 $4.08 $4.11 $4.04 14,704
2016-06-24 $4.10 $4.20 $4.06 $4.15 $4.08 30,734
2016-06-23 $4.00 $4.20 $4.00 $4.06 $3.99 52,652
2016-06-22 $3.90 $4.00 $3.80 $3.99 $3.92 9,627
2016-06-21 $4.00 $4.00 $3.86 $3.90 $3.84 13,231
2016-06-20 $3.99 $4.00 $3.97 $4.00 $3.9