VOC Energy Trust (VOC) Exchange: NYSE

Data as of March 29, 2024

$6.02 ($0.00) 0.00%

VOC Energy Trust - Daily Information
Click for more stock information on VOC Energy Trust.
Daily Information Data
Date March 29, 2024
Open $6.00
Previous Close $6.02
High $6.10
Low $6.00
Adjusted Open $6.00
Previous Adjusted Close $6.02
Adjusted High $6.10
Adjusted Low $6.00

About VOC Energy Trust (VOC)

VOC Energy Trust is a statutory trust formed by VOC Sponsor to own a term net profits interest representing the right to receive 80% of the net proceeds rom production from substantially all of the interests in oil and natural gas properties in the states of Kansas and Texas held by VOC Sponsor as of the date of the conveyance of the net profits interest to the trust. As of December 31, 2009, the Underlying Properties produced predominantly oil from approximately 892 gross (550.2 net) wells located in 193 fields and had a projected reserve life in excess of 50 years. As of December 31, 2009, the total proved reserves attributable to the Underlying Properties were 13 million barrels of oil equivalent (MMBoe), of which approximately 84% were classified as proved developed producing reserves, and approximately 92% were oil and approximately 8% were natural gas.

Historical Stock Data for VOC Energy Trust (VOC)

Date Open High Low Close Adj.Close Volume
2024-03-19 $6.00 $6.10 $6.00 $6.02 $6.02 33,723
2024-03-18 $6.08 $6.09 $5.88 $6.02 $6.02 142,440
2024-03-15 $6.09 $6.14 $6.09 $6.13 $6.13 17,565
2024-03-14 $6.15 $6.15 $6.06 $6.09 $6.09 42,070
2024-03-13 $6.10 $6.20 $6.10 $6.12 $6.12 33,181
2024-03-12 $6.18 $6.20 $6.06 $6.12 $6.12 27,987
2024-03-11 $6.14 $6.20 $6.00 $6.17 $6.17 88,963
2024-03-08 $6.17 $6.20 $6.05 $6.13 $6.13 43,522
2024-03-07 $6.00 $6.26 $6.00 $6.21 $6.21 37,941
2024-03-06 $6.30 $6.39 $6.10 $6.11 $6.11 56,451
2024-03-05 $5.96 $6.40 $5.91 $6.19 $6.19 78,609
2024-03-04 $6.39 $6.43 $5.90 $5.90 $5.90 210,260
2024-03-01 $6.60 $6.68 $6.41 $6.41 $6.41 43,923
2024-02-29 $6.68 $6.70 $6.58 $6.65 $6.65 18,521
2024-02-28 $6.50 $6.69 $6.41 $6.66 $6.66 44,549
2024-02-27 $6.23 $6.53 $6.08 $6.48 $6.48 99,926
2024-02-26 $6.43 $6.48 $6.22 $6.33 $6.33 76,992
2024-02-23 $6.60 $6.68 $6.27 $6.29 $6.29 149,606
2024-02-22 $6.75 $6.79 $6.62 $6.65 $6.65 60,613
2024-02-21 $6.72 $6.81 $6.64 $6.67 $6.67 26,106
2024-02-20 $6.99 $7.15 $6.63 $6.63 $6.63 75,274
2024-02-16 $7.20 $7.20 $7.10 $7.15 $7.15 38,448
2024-02-15 $6.81 $7.15 $6.81 $7.11 $7.11 86,416
2024-02-14 $6.90 $7.10 $6.85 $6.90 $6.90 64,787
2024-02-13 $6.74 $6.80 $6.66 $6.77 $6.77 34,759
2024-02-12 $6.50 $6.76 $6.45 $6.70 $6.70 85,625
2024-02-09 $6.64 $6.64 $6.45 $6.46 $6.46 80,923
2024-02-08 $6.64 $6.66 $6.56 $6.60 $6.60 42,121
2024-02-07 $6.67 $6.81 $6.56 $6.62 $6.62 124,088
2024-02-06 $6.62 $6.76 $6.60 $6.73 $6.73 50,826
2024-02-05 $6.92 $6.93 $6.55 $6.59 $6.59 110,214
2024-02-02 $7.00 $7.02 $6.73 $6.76 $6.76 102,532
2024-02-01 $7.10 $7.15 $6.98 $7.00 $7.00 55,455
2024-01-31 $7.10 $7.10 $6.95 $7.04 $7.04 69,223
2024-01-30 $7.10 $7.19 $7.08 $7.10 $7.10 65,470
2024-01-29 $7.33 $7.33 $7.18 $7.21 $7.21 97,984
2024-01-26 $7.32 $7.47 $7.30 $7.45 $7.45 192,646
2024-01-25 $7.40 $7.43 $7.28 $7.36 $7.36 84,106
2024-01-24 $7.42 $7.49 $7.30 $7.34 $7.34 94,431
2024-01-23 $7.15 $7.34 $7.10 $7.27 $7.27 125,960
2024-01-22 $7.36 $7.36 $6.80 $7.15 $7.15 269,808
2024-01-19 $7.35 $7.55 $7.25 $7.52 $7.52 60,228
2024-01-18 $7.40 $7.44 $7.31 $7.35 $7.35 23,118
2024-01-17 $7.31 $7.71 $7.31 $7.36 $7.36 59,206
2024-01-16 $7.50 $7.53 $7.35 $7.36 $7.36 50,757
2024-01-12 $7.54 $7.54 $7.40 $7.49 $7.49 40,228
2024-01-11 $7.58 $7.58 $7.32 $7.36 $7.36 73,096
2024-01-10 $7.54 $7.63 $7.45 $7.50 $7.50 60,021
2024-01-09 $7.44 $7.62 $7.39 $7.57 $7.57 79,265
2024-01-08 $7.49 $7.62 $7.25 $7.38 $7.38 167,948
2024-01-05 $7.44 $7.57 $7.43 $7.49 $7.49 24,414
2024-01-04 $7.50 $7.65 $7.37 $7.42 $7.42 117,035
2024-01-03 $7.34 $7.68 $7.30 $7.64 $7.64 61,674
2024-01-02 $7.20 $7.38 $7.20 $7.38 $7.38 41,987
2023-12-29 $7.19 $7.32 $7.15 $7.20 $7.20 66,037
2023-12-28 $7.25 $7.37 $7.15 $7.30 $7.30 81,008
2023-12-27 $7.47 $7.55 $7.20 $7.31 $7.31 84,265
2023-12-26 $7.34 $7.55 $7.24 $7.45 $7.45 84,959
2023-12-22 $7.21 $7.37 $7.11 $7.30 $7.30 107,693
2023-12-21 $7.31 $7.47 $7.13 $7.27 $7.27 124,297
2023-12-20 $7.51 $7.65 $7.35 $7.37 $7.37 62,951
2023-12-19 $7.39 $7.62 $7.39 $7.61 $7.61 45,490
2023-12-18 $7.71 $7.76 $7.41 $7.49 $7.49 72,070
2023-12-15 $7.82 $7.90 $7.67 $7.67 $7.67 69,559
2023-12-14 $7.55 $7.84 $7.53 $7.75 $7.75 63,275
2023-12-13 $7.18 $7.64 $7.15 $7.64 $7.64 315,160
2023-12-12 $7.50 $7.65 $7.15 $7.30 $7.30 88,947
2023-12-11 $7.68 $7.78 $7.41 $7.60 $7.60 52,034
2023-12-08 $7.72 $7.81 $7.50 $7.79 $7.79 47,080
2023-12-07 $7.57 $7.71 $7.56 $7.62 $7.62 38,648
2023-12-06 $7.85 $7.85 $7.32 $7.66 $7.66 127,655
2023-12-05 $7.92 $8.03 $7.65 $7.75 $7.75 43,884
2023-12-04 $7.81 $8.00 $7.81 $7.95 $7.95 80,953
2023-12-01 $7.78 $7.89 $7.57 $7.81 $7.81 51,716
2023-11-30 $7.86 $7.99 $7.56 $7.72 $7.72 88,519
2023-11-29 $7.80 $7.98 $7.80 $7.91 $7.91 26,192
2023-11-28 $7.81 $7.93 $7.75 $7.80 $7.80 62,486
2023-11-27 $8.12 $8.18 $7.90 $7.90 $7.90 57,514
2023-11-24 $8.04 $8.16 $8.02 $8.12 $8.12 22,799
2023-11-22 $7.96 $8.14 $7.82 $8.09 $8.09 39,961
2023-11-21 $8.00 $8.16 $7.85 $8.04 $8.04 38,847
2023-11-20 $8.25 $8.30 $8.00 $8.08 $8.08 36,053
2023-11-17 $7.97 $8.27 $7.97 $8.19 $8.19 34,480
2023-11-16 $8.10 $8.23 $7.80 $7.96 $7.96 62,201
2023-11-15 $8.34 $8.50 $8.17 $8.23 $8.23 60,251
2023-11-14 $8.37 $8.45 $8.20 $8.39 $8.39 58,630
2023-11-13 $8.14 $8.32 $8.00 $8.22 $8.22 42,680
2023-11-10 $8.04 $8.39 $7.85 $8.21 $8.21 56,831
2023-11-09 $7.77 $8.03 $7.77 $7.80 $7.80 41,084
2023-11-08 $7.98 $8.10 $7.61 $7.73 $7.73 74,807
2023-11-07 $8.25 $8.25 $7.85 $7.91 $7.91 116,576
2023-11-06 $8.53 $8.56 $8.23 $8.26 $8.26 45,324
2023-11-03 $8.50 $8.59 $8.45 $8.49 $8.49 21,356
2023-11-02 $8.41 $8.52 $8.35 $8.44 $8.44 31,950
2023-11-01 $8.41 $8.44 $8.18 $8.35 $8.35 38,101
2023-10-31 $8.37 $8.45 $8.12 $8.31 $8.31 44,287
2023-10-30 $8.58 $8.69 $8.31 $8.36 $8.36 53,623
2023-10-27 $8.70 $8.76 $8.32 $8.69 $8.69 52,465
2023-10-26 $8.68 $8.87 $8.60 $8.82 $8.60 81,335
2023-10-25 $9.27 $9.47 $8.61 $8.70 $8.48 135,569
2023-10-24 $9.39 $9.50 $9.00 $9.21 $8.98 99,189
2023-10-23 $9.67 $9.76 $9.35 $9.39 $9.15 100,754
2023-10-20 $10.22 $10.26 $9.64 $9.70 $9.70 90,423
2023-10-19 $10.11 $10.36 $10.00 $10.20 $10.20 32,699
2023-10-18 $10.40 $10.65 $10.03 $10.11 $10.11 108,566
2023-10-17 $9.97 $10.32 $9.97 $10.30 $10.30 46,286
2023-10-16 $10.07 $10.10 $9.95 $10.07 $10.07 57,611
2023-10-13 $9.84 $10.06 $9.74 $10.03 $10.03 78,890
2023-10-12 $9.90 $9.90 $9.53 $9.60 $9.60 44,511
2023-10-11 $9.75 $9.80 $9.60 $9.76 $9.76 21,250
2023-10-10 $9.72 $9.77 $9.62 $9.68 $9.68 36,750
2023-10-09 $9.48 $9.89 $9.42 $9.62 $9.62 79,289
2023-10-06 $9.39 $9.39 $9.20 $9.29 $9.29 35,794
2023-10-05 $8.92 $9.48 $8.92 $9.38 $9.38 44,389
2023-10-04 $9.31 $9.31 $8.90 $9.05 $9.05 82,592
2023-10-03 $9.51 $9.56 $9.25 $9.31 $9.31 59,603
2023-10-02 $9.75 $9.82 $9.35 $9.49 $9.49 61,716
2023-09-29 $9.87 $9.92 $9.61 $9.82 $9.82 69,460
2023-09-28 $9.89 $10.10 $9.66 $9.77 $9.77 96,683
2023-09-27 $9.47 $9.96 $9.47 $9.90 $9.90 144,179
2023-09-26 $8.99 $9.50 $8.99 $9.47 $9.47 124,355
2023-09-25 $9.05 $9.20 $9.00 $9.03 $9.03 66,880
2023-09-22 $8.90 $9.05 $8.90 $8.92 $8.92 44,783
2023-09-21 $9.00 $9.00 $8.85 $8.89 $8.89 56,120
2023-09-20 $8.94 $9.05 $8.76 $8.99 $8.99 73,860
2023-09-19 $8.98 $9.05 $8.60 $8.88 $8.88 125,886
2023-09-18 $8.92 $8.99 $8.76 $8.94 $8.94 45,085
2023-09-15 $8.79 $9.05 $8.79 $8.99 $8.99 37,462
2023-09-14 $8.75 $8.95 $8.75 $8.94 $8.94 36,756
2023-09-13 $8.94 $8.94 $8.71 $8.77 $8.77 57,398
2023-09-12 $8.67 $8.95 $8.67 $8.88 $8.88 58,419
2023-09-11 $8.65 $8.78 $8.62 $8.68 $8.68 40,064
2023-09-08 $8.61 $8.70 $8.51 $8.67 $8.67 36,011
2023-09-07 $8.65 $8.65 $8.38 $8.61 $8.61 38,215
2023-09-06 $8.57 $8.73 $8.45 $8.62 $8.62 51,526
2023-09-05 $8.60 $8.70 $8.50 $8.57 $8.57 60,420
2023-09-01 $8.55 $8.63 $8.33 $8.55 $8.55 52,010
2023-08-31 $8.51 $8.56 $8.30 $8.47 $8.47 59,180
2023-08-30 $8.48 $8.62 $8.36 $8.43 $8.43 26,855
2023-08-29 $8.32 $8.60 $8.32 $8.48 $8.48 37,776
2023-08-28 $8.20 $8.41 $8.20 $8.36 $8.36 32,209
2023-08-25 $8.20 $8.31 $8.20 $8.23 $8.23 33,791
2023-08-24 $8.15 $8.37 $8.11 $8.15 $8.15 39,280
2023-08-23 $8.37 $8.54 $8.17 $8.31 $8.31 43,057
2023-08-22 $8.37 $8.66 $8.37 $8.43 $8.43 28,332
2023-08-21 $8.61 $8.61 $8.37 $8.43 $8.43 22,309
2023-08-18 $8.42 $8.50 $8.33 $8.42 $8.42 29,804
2023-08-17 $8.55 $8.79 $8.38 $8.45 $8.45 26,917
2023-08-16 $8.69 $8.79 $8.37 $8.52 $8.52 56,341
2023-08-15 $8.83 $8.83 $8.32 $8.57 $8.57 52,589
2023-08-14 $8.69 $8.91 $8.63 $8.69 $8.69 90,794
2023-08-11 $8.57 $8.66 $8.42 $8.66 $8.66 38,759
2023-08-10 $8.51 $8.59 $8.40 $8.57 $8.57 54,408
2023-08-09 $8.40 $8.52 $8.30 $8.45 $8.45 56,422
2023-08-08 $8.37 $8.51 $8.25 $8.49 $8.49 29,743
2023-08-07 $8.50 $8.50 $8.30 $8.41 $8.41 39,722
2023-08-04 $8.43 $8.49 $8.25 $8.47 $8.47 73,565
2023-08-03 $8.20 $8.40 $8.11 $8.31 $8.31 51,161
2023-08-02 $8.31 $8.43 $8.10 $8.20 $8.20 66,945
2023-08-01 $8.60 $8.60 $8.28 $8.39 $8.39 101,430
2023-07-31 $8.67 $8.75 $8.54 $8.64 $8.64 67,059
2023-07-28 $8.60 $8.68 $8.41 $8.54 $8.54 94,624
2023-07-27 $8.94 $8.94 $8.70 $8.85 $8.85 168,906
2023-07-26 $8.89 $8.95 $8.68 $8.95 $8.95 123,058
2023-07-25 $8.88 $8.97 $8.60 $8.83 $8.83 134,091
2023-07-24 $8.82 $8.96 $8.70 $8.72 $8.72 169,531
2023-07-21 $8.60 $8.88 $8.55 $8.70 $8.70 75,180
2023-07-20 $8.90 $8.94 $8.50 $8.56 $8.56 114,616
2023-07-19 $8.65 $8.90 $8.65 $8.83 $8.83 54,732
2023-07-18 $8.59 $8.89 $8.55 $8.68 $8.68 73,465
2023-07-17 $8.41 $8.75 $8.41 $8.75 $8.75 51,688
2023-07-14 $8.77 $8.77 $8.35 $8.41 $8.41 79,563
2023-07-13 $8.84 $8.84 $8.52 $8.64 $8.64 60,877
2023-07-12 $8.95 $8.95 $8.45 $8.80 $8.80 108,480
2023-07-11 $8.60 $8.95 $8.51 $8.82 $8.82 93,041
2023-07-10 $8.43 $8.52 $8.33 $8.49 $8.49 47,678
2023-07-07 $8.49 $8.65 $8.34 $8.37 $8.37 87,547
2023-07-06 $8.54 $8.54 $8.28 $8.42 $8.42 37,422
2023-07-05 $8.42 $8.60 $8.21 $8.60 $8.60 92,373
2023-07-03 $8.01 $8.33 $7.90 $8.33 $8.33 89,646
2023-06-30 $7.90 $8.00 $7.81 $7.92 $7.92 37,152
2023-06-29 $7.76 $7.89 $7.76 $7.89 $7.89 27,624
2023-06-28 $7.65 $7.79 $7.59 $7.76 $7.76 32,113
2023-06-27 $7.69 $7.80 $7.51 $7.65 $7.65 36,997
2023-06-26 $7.76 $7.86 $7.75 $7.77 $7.77 28,397
2023-06-23 $7.70 $7.84 $7.66 $7.75 $7.75 35,817
2023-06-22 $7.77 $7.90 $7.64 $7.73 $7.73 42,800
2023-06-21 $7.82 $7.90 $7.72 $7.86 $7.86 46,968
2023-06-20 $7.76 $7.96 $7.62 $7.89 $7.89 74,439
2023-06-16 $7.96 $7.96 $7.70 $7.77 $7.77 78,879
2023-06-15 $7.68 $7.98 $7.51 $7.79 $7.79 61,804
2023-06-14 $7.53 $7.73 $7.50 $7.66 $7.66 57,202
2023-06-13 $7.39 $7.74 $7.39 $7.59 $7.59 103,674
2023-06-12 $7.65 $7.76 $7.25 $7.39 $7.39 71,408
2023-06-09 $7.84 $7.91 $7.70 $7.74 $7.74 43,845
2023-06-08 $7.94 $8.10 $7.75 $7.81 $7.81 86,569
2023-06-07 $7.75 $8.00 $7.75 $8.00 $8.00 94,256
2023-06-06 $7.55 $7.85 $7.50 $7.69 $7.69 29,893
2023-06-05 $7.62 $7.78 $7.46 $7.60 $7.60 36,943
2023-06-02 $7.70 $7.79 $7.40 $7.44 $7.44 84,950
2023-06-01 $7.20 $7.54 $7.03 $7.51 $7.51 110,294
2023-05-31 $7.67 $7.67 $7.03 $7.10 $7.10 142,392
2023-05-30 $7.81 $8.03 $7.59 $7.67 $7.67 48,706
2023-05-26 $7.81 $7.96 $7.65 $7.86 $7.86 49,691
2023-05-25 $8.00 $8.05 $7.80 $7.86 $7.86 72,121
2023-05-24 $8.09 $8.20 $7.92 $8.08 $8.08 44,169
2023-05-23 $8.11 $8.32 $7.91 $8.05 $8.05 53,027
2023-05-22 $8.37 $8.42 $8.12 $8.14 $8.14 77,269
2023-05-19 $8.35 $8.37 $8.11 $8.24 $8.24 53,914
2023-05-18 $8.08 $8.34 $8.07 $8.31 $8.31 26,693
2023-05-17 $8.05 $8.36 $8.05 $8.28 $8.28 24,885
2023-05-16 $8.35 $8.45 $8.00 $8.04 $8.04 30,705
2023-05-15 $8.01 $8.45 $8.01 $8.28 $8.28 45,692
2023-05-12 $8.00 $8.39 $7.97 $8.07 $8.07 109,137
2023-05-11 $7.80 $7.97 $7.70 $7.83 $7.83 48,910
2023-05-10 $7.66 $8.07 $7.64 $7.89 $7.89 63,958
2023-05-09 $7.73 $7.85 $7.61 $7.64 $7.64 53,863
2023-05-08 $8.00 $8.00 $7.67 $7.77 $7.77 54,716
2023-05-05 $7.74 $8.10 $7.66 $7.87 $7.87 118,856
2023-05-04 $7.60 $7.79 $7.47 $7.62 $7.62 72,610
2023-05-03 $7.72 $8.00 $7.52 $7.60 $7.60 145,423
2023-05-02 $7.75 $7.83 $7.31 $7.50 $7.50 158,632
2023-05-01 $8.32 $8.32 $7.67 $7.77 $7.77 189,740
2023-04-28 $8.27 $8.45 $8.08 $8.23 $8.23 164,766
2023-04-27 $9.12 $9.12 $8.44 $8.55 $8.32 143,556
2023-04-26 $9.23 $9.27 $8.81 $8.88 $8.64 132,193
2023-04-25 $9.28 $9.35 $9.07 $9.21 $8.96 157,867
2023-04-24 $9.30 $9.30 $9.08 $9.17 $8.92 153,817
2023-04-21 $9.25 $9.32 $9.05 $9.13 $9.13 79,897
2023-04-20 $9.15 $9.25 $9.02 $9.24 $9.24 112,791
2023-04-19 $9.10 $9.25 $9.02 $9.20 $9.20 40,060
2023-04-18 $9.20 $9.27 $9.08 $9.18 $9.18 95,593
2023-04-17 $9.14 $9.37 $8.84 $9.19 $9.19 120,579
2023-04-14 $9.45 $9.45 $9.20 $9.35 $9.35 42,537
2023-04-13 $9.40 $9.44 $9.20 $9.43 $9.43 52,040
2023-04-12 $9.03 $9.40 $8.96 $9.40 $9.40 91,457
2023-04-11 $9.23 $9.23 $8.99 $9.04 $9.04 67,575
2023-04-10 $9.01 $9.26 $8.97 $9.08 $9.08 52,303
2023-04-06 $8.75 $9.07 $8.63 $8.97 $8.97 70,044
2023-04-05 $8.88 $8.93 $8.72 $8.90 $8.90 61,855
2023-04-04 $9.13 $9.13 $8.64 $8.78 $8.78 78,724
2023-04-03 $8.92 $9.16 $8.69 $9.06 $9.06 192,224
2023-03-31 $8.25 $8.30 $8.00 $8.27 $8.27 93,735
2023-03-30 $8.44 $8.44 $7.86 $7.93 $7.93 118,627
2023-03-29 $8.30 $8.47 $8.05 $8.40 $8.40 105,698
2023-03-28 $8.25 $8.37 $8.11 $8.15 $8.15 60,522
2023-03-27 $8.02 $8.39 $7.87 $8.25 $8.25 88,780
2023-03-24 $7.71 $8.12 $7.70 $8.07 $8.07 50,583
2023-03-23 $7.83 $8.14 $7.80 $7.95 $7.95 127,771
2023-03-22 $7.79 $7.90 $7.58 $7.76 $7.76 79,090
2023-03-21 $7.25 $7.90 $7.25 $7.87 $7.87 117,581
2023-03-20 $7.06 $7.38 $6.99 $7.19 $7.19 61,404
2023-03-17 $7.23 $7.35 $6.97 $7.02 $7.02 81,767
2023-03-16 $7.00 $7.31 $6.86 $7.24 $7.24 93,809
2023-03-15 $7.54 $7.60 $7.04 $7.10 $7.10 206,069
2023-03-14 $7.83 $7.99 $7.57 $7.68 $7.68 100,569
2023-03-13 $7.73 $8.00 $7.53 $7.73 $7.73 140,845
2023-03-10 $8.37 $8.43 $7.73 $8.01 $8.01 286,228
2023-03-09 $8.63 $8.80 $8.31 $8.36 $8.36 104,644
2023-03-08 $8.75 $8.78 $8.54 $8.74 $8.74 57,838
2023-03-07 $8.87 $8.90 $8.60 $8.71 $8.71 45,876
2023-03-06 $8.45 $8.80 $8.42 $8.80 $8.80 84,049
2023-03-03 $8.34 $8.63 $8.34 $8.46 $8.46 76,209
2023-03-02 $8.04 $8.50 $7.96 $8.47 $8.47 146,341
2023-03-01 $7.96 $8.09 $7.96 $8.00 $8.00 57,097
2023-02-28 $8.05 $8.13 $7.95 $8.03 $8.03 68,036
2023-02-27 $8.04 $8.16 $7.96 $8.05 $8.05 101,464
2023-02-24 $8.31 $8.42 $7.91 $7.98 $7.98 146,984
2023-02-23 $8.01 $8.34 $8.00 $8.22 $8.22 94,207
2023-02-22 $8.25 $8.25 $7.92 $8.00 $8.00 114,136
2023-02-21 $8.10 $8.23 $7.93 $8.16 $8.16 100,962
2023-02-17 $8.02 $8.33 $7.85 $8.15 $8.15 160,969
2023-02-16 $8.08 $8.39 $8.02 $8.06 $8.06 170,594
2023-02-15 $8.56 $8.57 $8.16 $8.28 $8.28 228,874
2023-02-14 $8.68 $9.19 $8.40 $8.63 $8.63 253,964
2023-02-13 $8.93 $8.96 $8.53 $8.69 $8.69 133,828
2023-02-10 $8.24 $9.20 $8.20 $8.93 $8.93 381,278
2023-02-09 $8.15 $8.27 $7.95 $8.11 $8.11 130,373
2023-02-08 $8.39 $8.43 $8.00 $8.14 $8.14 154,996
2023-02-07 $8.02 $8.44 $8.01 $8.30 $8.30 193,899
2023-02-06 $8.20 $8.36 $7.95 $8.08 $8.08 174,431
2023-02-03 $8.50 $8.78 $8.12 $8.16 $8.16 210,129
2023-02-02 $8.70 $8.87 $8.00 $8.50 $8.50 553,745
2023-02-01 $9.72 $9.85 $8.53 $8.88 $8.88 537,165
2023-01-31 $10.08 $10.08 $9.58 $9.73 $9.73 337,679
2023-01-30 $10.19 $10.43 $10.01 $10.08 $10.08 140,241
2023-01-27 $10.44 $10.60 $10.05 $10.52 $10.52 251,433
2023-01-26 $10.38 $10.97 $10.10 $10.83 $10.60 484,595
2023-01-25 $10.04 $10.21 $9.50 $10.16 $10.16 354,651
2023-01-24 $11.04 $11.09 $10.01 $10.05 $10.05 485,977
2023-01-23 $13.06 $13.06 $10.08 $10.81 $10.81 1,203,251
2023-01-20 $12.78 $13.21 $12.40 $13.09 $13.09 217,223
2023-01-19 $12.52 $13.00 $12.16 $12.57 $12.57 183,194
2023-01-18 $12.83 $13.70 $12.59 $12.67 $12.67 353,045
2023-01-17 $12.06 $12.73 $12.06 $12.69 $12.69 325,616
2023-01-13 $12.35 $13.43 $11.67 $11.90 $11.90 553,677
2023-01-12 $12.08 $12.35 $11.69 $12.29 $12.29 355,283
2023-01-11 $11.66 $12.10 $11.25 $11.95 $11.95 333,653
2023-01-10 $10.83 $11.71 $10.69 $11.41 $11.41 438,239
2023-01-09 $10.30 $10.66 $10.15 $10.64 $10.64 185,484
2023-01-06 $9.88 $10.19 $9.86 $10.12 $10.12 127,230
2023-01-05 $9.60 $9.89 $9.55 $9.83 $9.83 71,634
2023-01-04 $10.14 $10.29 $9.42 $9.66 $9.66 276,353
2023-01-03 $10.40 $10.59 $9.72 $10.09 $10.09 294,223
2022-12-30 $9.89 $10.42 $9.80 $10.37 $10.37 397,949
2022-12-29 $9.15 $9.91 $9.15 $9.83 $9.83 217,939
2022-12-28 $9.53 $9.75 $9.03 $9.32 $9.32 163,269
2022-12-27 $9.32 $9.90 $9.14 $9.74 $9.74 291,303
2022-12-23 $8.54 $9.15 $8.54 $9.12 $9.12 159,854
2022-12-22 $9.45 $9.59 $8.49 $8.50 $8.50 361,723
2022-12-21 $9.13 $9.59 $9.06 $9.35 $9.35 245,331
2022-12-20 $8.30 $8.99 $8.22 $8.99 $8.99 302,474
2022-12-19 $8.02 $8.14 $7.88 $8.14 $8.14 116,133
2022-12-16 $8.10 $8.19 $7.63 $7.94 $7.94 213,098
2022-12-15 $8.32 $8.40 $8.05 $8.19 $8.19 68,696
2022-12-14 $8.56 $8.56 $8.13 $8.25 $8.25 93,292
2022-12-13 $8.43 $8.57 $8.33 $8.50 $8.50 72,302
2022-12-12 $8.34 $8.34 $8.05 $8.26 $8.26 188,171
2022-12-09 $8.73 $8.80 $8.35 $8.40 $8.40 134,773
2022-12-08 $8.35 $8.70 $8.34 $8.62 $8.62 113,955
2022-12-07 $8.60 $8.71 $8.10 $8.32 $8.32 165,597
2022-12-06 $9.06 $9.20 $8.51 $8.60 $8.60 214,025
2022-12-05 $9.43 $9.45 $9.00 $9.06 $9.06 146,324
2022-12-02 $9.17 $9.35 $9.07 $9.19 $9.19 191,468
2022-12-01 $9.97 $9.98 $9.40 $9.43 $9.43 396,451
2022-11-30 $9.62 $9.96 $9.49 $9.71 $9.71 197,653
2022-11-29 $9.37 $9.65 $8.98 $9.40 $9.40 327,404
2022-11-28 $9.83 $9.83 $8.93 $9.05 $9.05 244,022
2022-11-25 $9.36 $9.90 $9.21 $9.87 $9.87 176,720
2022-11-23 $8.95 $9.18 $8.92 $9.18 $9.18 81,840
2022-11-22 $8.92 $9.13 $8.84 $8.95 $8.95 78,340
2022-11-21 $8.85 $9.07 $8.51 $8.92 $8.92 191,451
2022-11-18 $9.26 $9.26 $8.92 $8.95 $8.95 107,054
2022-11-17 $9.29 $9.31 $9.11 $9.31 $9.31 60,906
2022-11-16 $9.53 $9.53 $9.16 $9.30 $9.30 78,728
2022-11-15 $9.56 $9.59 $9.18 $9.50 $9.50 168,903
2022-11-14 $9.06 $9.49 $9.03 $9.43 $9.43 241,423
2022-11-11 $9.05 $9.24 $8.87 $8.90 $8.90 146,336
2022-11-10 $9.39 $9.40 $9.00 $9.01 $9.01 222,430
2022-11-09 $8.96 $9.30 $8.61 $9.15 $9.15 123,082
2022-11-08 $9.18 $9.18 $8.89 $8.96 $8.96 114,970
2022-11-07 $8.95 $9.50 $8.95 $9.10 $9.10 187,596
2022-11-04 $9.63 $9.67 $8.73 $9.05 $9.05 242,814
2022-11-03 $7.72 $9.90 $7.61 $9.82 $9.82 787,502
2022-11-02 $7.99 $8.12 $7.57 $7.93 $7.93 127,296
2022-11-01 $8.31 $8.38 $7.84 $7.98 $7.98 189,157
2022-10-31 $8.40 $8.81 $8.17 $8.22 $8.22 200,927
2022-10-28 $9.42 $9.45 $8.38 $8.44 $8.44 337,462
2022-10-27 $9.78 $9.97 $9.60 $9.70 $9.30 216,432
2022-10-26 $9.50 $10.06 $9.32 $9.54 $9.14 284,445
2022-10-25 $9.16 $9.72 $9.08 $9.43 $9.04 412,922
2022-10-24 $8.46 $9.05 $8.43 $9.05 $8.67 325,376
2022-10-21 $8.28 $8.60 $8.21 $8.53 $8.53 213,727
2022-10-20 $8.23 $8.34 $8.09 $8.29 $8.29 128,072
2022-10-19 $8.02 $8.28 $8.02 $8.17 $8.17 154,683
2022-10-18 $8.24 $8.35 $8.03 $8.04 $8.04 103,610
2022-10-17 $8.14 $8.37 $8.02 $8.23 $8.23 132,703
2022-10-14 $7.97 $8.15 $7.81 $8.11 $8.11 79,431
2022-10-13 $7.50 $8.00 $7.50 $7.89 $7.89 83,024
2022-10-12 $7.63 $7.71 $7.45 $7.69 $7.69 52,525
2022-10-11 $8.02 $8.02 $7.44 $7.63 $7.63 153,111
2022-10-10 $7.98 $8.19 $7.94 $8.09 $8.09 176,069
2022-10-07 $7.81 $7.99 $7.77 $7.88 $7.88 130,197
2022-10-06 $7.65 $7.77 $7.50 $7.77 $7.77 116,770
2022-10-05 $7.26 $7.79 $7.24 $7.65 $7.65 232,059
2022-10-04 $7.17 $7.36 $7.05 $7.24 $7.24 131,864
2022-10-03 $7.05 $7.05 $6.85 $6.95 $6.95 97,634
2022-09-30 $6.67 $6.86 $6.51 $6.77 $6.77 47,457
2022-09-29 $6.59 $6.77 $6.52 $6.69 $6.69 60,773
2022-09-28 $6.34 $6.74 $6.34 $6.68 $6.68 97,898
2022-09-27 $6.21 $6.36 $6.11 $6.31 $6.31 70,504
2022-09-26 $6.45 $6.55 $6.01 $6.07 $6.07 160,673
2022-09-23 $6.75 $6.75 $6.42 $6.53 $6.53 192,683
2022-09-22 $7.00 $7.04 $6.85 $6.95 $6.95 93,219
2022-09-21 $6.99 $7.02 $6.85 $7.00 $7.00 111,231
2022-09-20 $6.69 $6.87 $6.60 $6.81 $6.81 74,374
2022-09-19 $6.85 $6.91 $6.70 $6.80 $6.80 39,827
2022-09-16 $6.95 $6.95 $6.65 $6.88 $6.88 64,550
2022-09-15 $7.01 $7.06 $6.91 $6.95 $6.95 75,992
2022-09-14 $6.88 $7.05 $6.78 $7.00 $7.00 100,632
2022-09-13 $6.75 $6.89 $6.61 $6.75 $6.75 82,440
2022-09-12 $6.89 $6.95 $6.74 $6.83 $6.83 103,361
2022-09-09 $6.70 $6.86 $6.65 $6.70 $6.70 84,429
2022-09-08 $6.46 $6.67 $6.44 $6.54 $6.54 75,283
2022-09-07 $6.32 $6.53 $6.21 $6.45 $6.45 83,937
2022-09-06 $6.69 $6.86 $6.25 $6.28 $6.28 227,842
2022-09-02 $7.27 $7.27 $6.60 $6.69 $6.69 193,261
2022-09-01 $7.17 $7.21 $7.05 $7.12 $7.12 47,286
2022-08-31 $7.10 $7.28 $7.06 $7.25 $7.25 37,777
2022-08-30 $7.37 $7.37 $7.04 $7.20 $7.20 58,517
2022-08-29 $7.11 $7.38 $7.11 $7.33 $7.33 88,424
2022-08-26 $7.28 $7.32 $7.10 $7.16 $7.16 36,750
2022-08-25 $7.45 $7.50 $7.13 $7.21 $7.21 86,656
2022-08-24 $7.27 $7.35 $7.20 $7.33 $7.33 40,581
2022-08-23 $7.29 $7.50 $7.15 $7.23 $7.23 106,876
2022-08-22 $7.18 $7.30 $7.10 $7.23 $7.23 90,550
2022-08-19 $7.55 $7.64 $7.33 $7.34 $7.34 78,683
2022-08-18 $7.67 $7.75 $7.53 $7.65 $7.65 100,715
2022-08-17 $7.34 $7.55 $7.24 $7.55 $7.55 66,537
2022-08-16 $7.39 $7.50 $7.20 $7.34 $7.34 55,498
2022-08-15 $7.41 $7.54 $7.15 $7.35 $7.35 198,736
2022-08-12 $7.54 $7.79 $7.42 $7.75 $7.75 167,341
2022-08-11 $7.20 $7.42 $7.13 $7.42 $7.42 95,734
2022-08-10 $6.76 $7.13 $6.76 $7.06 $7.06 90,394
2022-08-09 $6.87 $7.00 $6.71 $6.72 $6.72 58,093
2022-08-08 $6.71 $6.97 $6.71 $6.85 $6.85 110,244
2022-08-05 $6.55 $6.86 $6.55 $6.71 $6.71 69,890
2022-08-04 $6.71 $6.85 $6.55 $6.58 $6.58 211,492
2022-08-03 $6.93 $7.04 $6.51 $6.80 $6.80 274,091
2022-08-02 $7.27 $7.29 $6.90 $6.90 $6.90 234,398
2022-08-01 $7.50 $7.57 $7.15 $7.35 $7.35 194,015
2022-07-29 $7.74 $7.80 $7.42 $7.57 $7.57 332,785
2022-07-28 $8.10 $8.15 $7.91 $8.01 $7.63 468,044
2022-07-27 $8.15 $8.20 $7.94 $7.99 $7.61 345,692
2022-07-26 $8.15 $8.30 $7.86 $7.99 $7.61 380,366
2022-07-25 $7.90 $8.25 $7.75 $8.21 $7.82 569,959
2022-07-22 $7.91 $8.00 $7.55 $7.70 $7.33 265,524
2022-07-21 $7.44 $7.86 $7.26 $7.86 $7.48 310,316
2022-07-20 $7.39 $7.49 $7.19 $7.46 $7.10 130,323
2022-07-19 $7.25 $7.39 $7.15 $7.34 $6.99 118,927
2022-07-18 $7.20 $7.47 $7.13 $7.18 $6.84 126,093
2022-07-15 $6.88 $7.13 $6.72 $7.11 $6.77 115,339
2022-07-14 $6.89 $6.89 $6.53 $6.80 $6.47 134,367
2022-07-13 $6.63 $7.05 $6.63 $7.00 $6.67 141,419
2022-07-12 $6.85 $6.91 $6.55 $6.74 $6.42 120,692
2022-07-11 $6.70 $7.00 $6.55 $7.00 $6.67 225,364
2022-07-08 $6.52 $6.81 $6.52 $6.77 $6.45 115,558
2022-07-07 $6.19 $6.56 $6.17 $6.48 $6.17 150,576
2022-07-06 $6.42 $6.54 $5.75 $6.12 $5.83 288,068
2022-07-05 $6.83 $6.85 $6.28 $6.44 $6.13 200,562
2022-07-01 $6.53 $6.82 $6.50 $6.81 $6.48 105,597
2022-06-30 $6.53 $6.59 $6.27 $6.49 $6.18 134,609
2022-06-29 $6.70 $6.77 $6.37 $6.55 $6.24 76,305
2022-06-28 $6.74 $6.90 $6.56 $6.69 $6.37 112,339
2022-06-27 $6.41 $6.58 $6.29 $6.56 $6.25 148,747
2022-06-24 $6.39 $6.62 $6.14 $6.23 $5.93 138,407
2022-06-23 $6.85 $6.88 $6.11 $6.21 $5.91 265,844
2022-06-22 $6.58 $6.93 $6.41 $6.82 $6.49 323,608
2022-06-21 $6.59 $7.05 $6.57 $6.94 $6.61 169,336
2022-06-17 $6.96 $7.01 $6.37 $6.62 $6.30 334,546
2022-06-16 $7.50 $7.60 $6.85 $6.93 $6.60 415,365
2022-06-15 $7.60 $7.82 $7.43 $7.68 $7.31 167,968
2022-06-14 $7.51 $7.82 $7.50 $7.59 $7.23 181,904
2022-06-13 $8.03 $8.04 $7.22 $7.47 $7.11 362,167
2022-06-10 $8.64 $8.64 $8.20 $8.30 $7.90 178,031
2022-06-09 $8.60 $8.79 $8.50 $8.64 $8.23 164,431
2022-06-08 $8.42 $8.86 $8.41 $8.68 $8.27 321,152
2022-06-07 $8.13 $8.81 $8.05 $8.32 $7.92 657,723
2022-06-06 $8.15 $8.15 $7.98 $8.15 $7.76 172,627
2022-06-03 $7.92 $8.15 $7.85 $8.15 $7.76 212,346
2022-06-02 $8.07 $8.15 $7.85 $7.89 $7.51 249,013
2022-06-01 $7.93 $8.15 $7.86 $8.04 $7.66 507,253
2022-05-31 $7.67 $7.94 $7.58 $7.78 $7.41 328,845
2022-05-27 $7.44 $7.45 $7.35 $7.41 $7.06 108,886
2022-05-26 $7.47 $7.70 $7.35 $7.45 $7.09 170,056
2022-05-25 $7.19 $7.45 $7.12 $7.39 $7.04 222,344
2022-05-24 $7.07 $7.20 $6.98 $7.18 $6.84 83,658
2022-05-23 $7.23 $7.25 $7.05 $7.07 $6.73 152,482
2022-05-20 $7.19 $7.20 $7.11 $7.20 $6.86 94,966
2022-05-19 $7.22 $7.22 $6.95 $7.13 $6.79 82,596
2022-05-18 $7.60 $7.60 $7.12 $7.30 $6.95 132,752
2022-05-17 $7.58 $7.78 $7.48 $7.54 $7.18 136,465
2022-05-16 $7.17 $7.47 $7.13 $7.43 $7.07 125,515
2022-05-13 $7.17 $7.30 $6.99 $7.10 $6.76 205,451
2022-05-12 $7.05 $7.27 $6.66 $6.76 $6.44 118,117
2022-05-11 $6.82 $7.35 $6.75 $7.05 $6.71 178,166
2022-05-10 $6.92 $6.93 $6.64 $6.84 $6.51 114,748
2022-05-09 $6.95 $7.03 $6.66 $6.73 $6.41 216,643
2022-05-06 $6.82 $6.99 $6.80 $6.95 $6.62 72,071
2022-05-05 $6.99 $7.05 $6.65 $6.82 $6.49 102,513
2022-05-04 $7.11 $7.11 $6.67 $7.00 $6.67 204,576
2022-05-03 $6.55 $6.86 $6.55 $6.72 $6.40 81,483
2022-05-02 $7.19 $7.24 $6.40 $6.49 $6.18 409,964
2022-04-29 $7.55 $7.64 $7.27 $7.28 $6.93 159,344
2022-04-28 $7.88 $7.95 $7.73 $7.85 $7.20 215,070
2022-04-27 $7.78 $7.85 $7.61 $7.81 $7.16 254,927
2022-04-26 $7.48 $7.78 $7.40 $7.60 $6.97 191,834
2022-04-25 $7.75 $7.75 $7.02 $7.45 $6.83 357,994
2022-04-22 $7.69 $7.94 $7.63 $7.80 $7.15 218,402
2022-04-21 $7.90 $7.93 $7.60 $7.67 $7.03 318,702
2022-04-20 $7.74 $7.81 $7.70 $7.77 $7.12 89,418
2022-04-19 $7.79 $7.79 $7.66 $7.74 $7.10 88,625
2022-04-18 $7.88 $8.00 $7.70 $7.78 $7.13 117,838
2022-04-14 $7.90 $7.90 $7.71 $7.79 $7.14 110,770
2022-04-13 $7.99 $8.09 $7.77 $7.82 $7.17 139,417
2022-04-12 $8.10 $8.18 $7.63 $7.78 $7.13 219,644
2022-04-11 $8.05 $8.10 $7.85 $7.96 $7.30 140,098
2022-04-08 $7.74 $8.03 $7.72 $8.03 $7.36 110,596
2022-04-07 $7.68 $7.94 $7.51 $7.76 $7.12 100,651
2022-04-06 $7.68 $7.98 $7.57 $7.85 $7.20 191,295
2022-04-05 $7.48 $7.65 $7.12 $7.59 $6.96 118,808
2022-04-04 $7.21 $7.45 $7.21 $7.45 $6.83 143,746
2022-04-01 $6.89 $7.16 $6.89 $7.10 $6.51 96,888
2022-03-31 $7.01 $7.15 $6.82 $6.84 $6.27 94,713
2022-03-30 $7.14 $7.24 $7.09 $7.22 $6.62 76,490
2022-03-29 $7.19 $7.19 $6.85 $7.04 $6.46 119,414
2022-03-28 $7.30 $7.30 $7.07 $7.28 $6.68 91,509
2022-03-25 $6.99 $7.40 $6.99 $7.30 $6.69 96,211
2022-03-24 $7.10 $7.10 $6.90 $7.07 $6.48 77,425
2022-03-23 $7.00 $7.18 $6.91 $7.00 $6.42 99,613
2022-03-22 $6.87 $7.06 $6.55 $6.95 $6.37 137,093
2022-03-21 $6.55 $6.83 $6.55 $6.67 $6.12 150,282
2022-03-18 $6.38 $6.50 $6.15 $6.50 $5.96 87,960
2022-03-17 $6.28 $6.58 $6.25 $6.40 $5.87 76,149
2022-03-16 $6.15 $6.27 $5.97 $6.13 $5.62 170,994
2022-03-15 $5.55 $6.16 $5.53 $6.13 $5.62 191,748
2022-03-14 $7.23 $7.26 $5.80 $5.95 $5.46 381,184
2022-03-11 $7.12 $7.34 $7.03 $7.23 $6.63 78,520
2022-03-10 $6.81 $7.33 $6.81 $7.24 $6.64 152,385
2022-03-09 $7.83 $7.90 $6.56 $6.89 $6.32 436,477
2022-03-08 $7.97 $8.04 $7.68 $8.00 $7.34 484,933
2022-03-07 $7.49 $7.92 $7.42 $7.60 $6.97 273,991
2022-03-04 $7.02 $7.40 $7.01 $7.32 $6.71 254,481
2022-03-03 $7.25 $7.25 $6.86 $7.00 $6.42 167,466
2022-03-02 $7.15 $7.55 $7.15 $7.30 $6.69 290,152
2022-03-01 $7.16 $7.17 $6.75 $7.08 $6.49 198,120
2022-02-28 $6.93 $7.00 $6.63 $6.94 $6.36 253,240
2022-02-25 $7.19 $7.19 $6.36 $6.57 $6.02 338,271
2022-02-24 $7.00 $7.30 $6.88 $7.19 $6.59 344,030
2022-02-23 $6.49 $7.15 $6.46 $6.81 $6.24 311,644
2022-02-22 $5.98 $6.39 $5.93 $6.33 $5.80 291,733
2022-02-18 $6.00 $6.00 $5.82 $5.87 $5.38 91,531
2022-02-17 $5.95 $6.05 $5.92 $5.99 $5.49 138,970
2022-02-16 $5.79 $5.90 $5.79 $5.90 $5.41 61,907
2022-02-15 $5.75 $5.88 $5.65 $5.75 $5.27 72,499
2022-02-14 $5.89 $5.90 $5.66 $5.80 $5.32 157,511
2022-02-11 $5.60 $5.91 $5.58 $5.84 $5.35 124,593
2022-02-10 $5.52 $5.64 $5.50 $5.58 $5.12 90,912
2022-02-09 $5.59 $5.63 $5.43 $5.52 $5.06 96,462
2022-02-08 $5.63 $5.63 $5.48 $5.57 $5.11 152,197
2022-02-07 $5.52 $5.63 $5.41 $5.62 $5.15 96,213
2022-02-04 $5.36 $5.53 $5.35 $5.53 $5.07 102,959
2022-02-03 $5.36 $5.48 $5.32 $5.38 $4.93 53,611
2022-02-02 $5.49 $5.56 $5.32 $5.37 $4.92 102,142
2022-02-01 $5.43 $5.46 $5.33 $5.46 $5.01 89,161
2022-01-31 $5.42 $5.62 $5.35 $5.48 $5.02 236,135
2022-01-28 $5.70 $5.72 $5.47 $5.72 $5.02 369,266
2022-01-27 $5.70 $5.79 $5.50 $5.64 $4.95 320,454
2022-01-26 $5.70 $5.70 $5.55 $5.59 $4.90 188,607
2022-01-25 $5.57 $5.59 $5.36 $5.54 $4.86 215,661
2022-01-24 $5.49 $5.55 $5.31 $5.48 $4.81 178,667
2022-01-21 $5.61 $5.63 $5.32 $5.51 $4.83 135,615
2022-01-20 $5.76 $5.90 $5.57 $5.62 $4.93 183,634
2022-01-19 $5.77 $6.00 $5.70 $5.76 $5.05 167,955
2022-01-18 $5.73 $5.85 $5.56 $5.72 $5.02 106,379
2022-01-14 $5.46 $5.64 $5.46 $5.63 $4.94 75,052
2022-01-13 $5.59 $5.59 $5.48 $5.57 $4.88 41,632
2022-01-12 $5.50 $5.60 $5.40 $5.52 $4.84 116,951
2022-01-11 $5.25 $5.47 $5.15 $5.43 $4.76 147,364
2022-01-10 $5.15 $5.24 $5.06 $5.21 $4.57 100,384
2022-01-07 $5.15 $5.15 $5.02 $5.11 $4.48 56,795
2022-01-06 $5.07 $5.16 $4.98 $5.15 $4.52 116,604
2022-01-05 $4.93 $5.05 $4.81 $4.92 $4.31 145,538
2022-01-04 $4.80 $4.96 $4.75 $4.93 $4.32 78,960
2022-01-03 $4.65 $4.82 $4.65 $4.80 $4.21 92,661
2021-12-31 $4.65 $4.70 $4.57 $4.69 $4.11 55,443
2021-12-30 $4.64 $4.70 $4.59 $4.63 $4.06 28,608
2021-12-29 $4.64 $4.73 $4.59 $4.63 $4.06 41,353
2021-12-28 $4.67 $4.76 $4.65 $4.68 $4.10 46,781
2021-12-27 $4.65 $4.75 $4.65 $4.67 $4.10 77,545
2021-12-23 $4.63 $4.68 $4.55 $4.63 $4.06 43,266
2021-12-22 $4.56 $4.70 $4.56 $4.62 $4.05 21,818
2021-12-21 $4.69 $4.69 $4.55 $4.63 $4.06 39,898
2021-12-20 $4.74 $4.74 $4.53 $4.63 $4.06 69,106
2021-12-17 $4.52 $4.71 $4.52 $4.70 $4.12 24,404
2021-12-16 $4.74 $4.78 $4.58 $4.67 $4.10 77,704
2021-12-15 $4.53 $4.67 $4.50 $4.65 $4.08 35,287
2021-12-14 $4.58 $4.69 $4.58 $4.64 $4.07 9,197
2021-12-13 $4.74 $4.74 $4.51 $4.65 $4.08 80,327
2021-12-10 $4.71 $4.81 $4.65 $4.74 $4.16 50,590
2021-12-09 $4.75 $4.81 $4.71 $4.74 $4.16 24,246
2021-12-08 $4.67 $4.80 $4.59 $4.78 $4.19 39,684
2021-12-07 $4.65 $4.79 $4.57 $4.69 $4.11 47,067
2021-12-06 $4.33 $4.59 $4.31 $4.56 $4.00 99,484
2021-12-03 $4.66 $4.70 $4.28 $4.38 $3.84 203,028
2021-12-02 $4.49 $4.65 $4.46 $4.62 $4.05 31,788
2021-12-01 $4.65 $4.79 $4.44 $4.49 $3.94 75,974
2021-11-30 $4.55 $4.60 $4.35 $4.51 $3.95 49,916
2021-11-29 $4.66 $4.68 $4.55 $4.63 $4.06 89,186
2021-11-26 $4.48 $4.62 $4.25 $4.50 $3.95 148,147
2021-11-24 $4.67 $4.79 $4.66 $4.74 $4.16 33,087
2021-11-23 $4.66 $4.70 $4.59 $4.63 $4.06 22,108
2021-11-22 $4.55 $4.70 $4.51 $4.64 $4.07 59,571
2021-11-19 $4.66 $4.77 $4.52 $4.55 $3.99 64,772
2021-11-18 $4.79 $4.85 $4.65 $4.76 $4.17 98,036
2021-11-17 $4.93 $5.00 $4.75 $4.78 $4.19 78,619
2021-11-16 $5.02 $5.02 $4.90 $4.95 $4.34 40,344
2021-11-15 $5.02 $5.10 $4.92 $4.97 $4.36 58,507
2021-11-12 $4.95 $5.10 $4.92 $4.98 $4.37 108,433
2021-11-11 $4.86 $4.97 $4.80 $4.94 $4.33 75,835
2021-11-10 $5.05 $5.05 $4.89 $4.95 $4.34 77,085
2021-11-09 $5.09 $5.09 $5.00 $5.04 $4.42 32,714
2021-11-08 $4.97 $5.05 $4.81 $5.02 $4.40 97,064
2021-11-05 $4.92 $4.99 $4.82 $4.93 $4.32 45,391
2021-11-04 $4.89 $4.89 $4.64 $4.81 $4.22 71,375
2021-11-03 $4.88 $4.90 $4.78 $4.85 $4.25 76,870
2021-11-02 $5.04 $5.04 $4.90 $4.94 $4.33 41,148
2021-11-01 $4.88 $5.01 $4.80 $4.94 $4.33 100,573
2021-10-29 $4.79 $4.89 $4.75 $4.87 $4.27 131,317
2021-10-28 $5.18 $5.23 $5.06 $5.12 $4.31 199,595
2021-10-27 $5.37 $5.37 $5.14 $5.25 $4.42 162,000
2021-10-26 $5.29 $5.30 $5.21 $5.27 $4.44 115,597
2021-10-25 $5.30 $5.38 $5.07 $5.15 $4.34 267,741
2021-10-22 $5.15 $5.26 $5.11 $5.20 $4.38 125,475
2021-10-21 $5.25 $5.30 $5.05 $5.14 $4.33 148,176
2021-10-20 $5.08 $5.20 $5.03 $5.19 $4.37 73,413
2021-10-19 $5.06 $5.12 $4.98 $5.08 $4.28 97,250
2021-10-18 $5.06 $5.22 $5.01 $5.02 $4.23 112,414
2021-10-15 $5.15 $5.17 $5.06 $5.08 $4.28 67,772
2021-10-14 $5.11 $5.17 $5.03 $5.15 $4.34 38,692
2021-10-13 $5.04 $5.13 $4.95 $5.12 $4.31 81,038
2021-10-12 $5.01 $5.06 $4.99 $5.02 $4.23 52,617
2021-10-11 $4.98 $5.05 $4.92 $5.03 $4.24 102,580
2021-10-08 $4.91 $4.93 $4.79 $4.92 $4.14 79,825
2021-10-07 $4.87 $4.89 $4.76 $4.81 $4.05 57,894
2021-10-06 $4.90 $4.90 $4.60 $4.79 $4.03 93,546
2021-10-05 $4.88 $4.96 $4.82 $4.90 $4.13 82,657
2021-10-04 $4.77 $4.86 $4.59 $4.80 $4.04 85,022
2021-10-01 $4.59 $4.75 $4.50 $4.61 $3.88 43,760
2021-09-30 $4.64 $4.75 $4.46 $4.59 $3.87 61,597
2021-09-29 $4.71 $4.79 $4.60 $4.66 $3.93 54,694
2021-09-28 $4.66 $4.83 $4.55 $4.71 $3.97 100,176
2021-09-27 $4.52 $4.82 $4.52 $4.64 $3.91 108,762
2021-09-24 $4.38 $4.62 $4.37 $4.54 $3.82 157,318
2021-09-23 $4.49 $4.54 $4.38 $4.51 $3.80 91,239
2021-09-22 $4.34 $4.56 $4.33 $4.45 $3.75 60,744
2021-09-21 $4.40 $4.40 $4.30 $4.36 $3.67 33,653
2021-09-20 $3.90 $4.59 $3.86 $4.40 $3.71 250,707
2021-09-17 $4.60 $4.68 $4.54 $4.65 $3.92 48,025
2021-09-16 $4.50 $4.65 $4.46 $4.59 $3.87 75,371
2021-09-15 $4.26 $4.46 $4.26 $4.46 $3.76 99,088
2021-09-14 $4.25 $4.35 $4.20 $4.30 $3.62 22,860
2021-09-13 $4.12 $4.30 $4.12 $4.26 $3.59 29,770
2021-09-10 $4.23 $4.25 $4.18 $4.24 $3.57 41,030
2021-09-09 $4.25 $4.25 $4.17 $4.22 $3.55 16,300
2021-09-08 $4.30 $4.31 $4.20 $4.24 $3.57 33,995
2021-09-07 $4.20 $4.34 $4.20 $4.28 $3.61 47,759
2021-09-03 $4.36 $4.40 $4.20 $4.20 $3.54 33,211
2021-09-02 $4.26 $4.36 $4.24 $4.35 $3.66 44,778
2021-09-01 $4.25 $4.29 $4.25 $4.26 $3.59 28,855
2021-08-31 $4.29 $4.33 $4.21 $4.27 $3.60 28,118
2021-08-30 $4.25 $4.30 $4.15 $4.23 $3.56 92,684
2021-08-27 $4.21 $4.34 $4.20 $4.26 $3.58 26,654
2021-08-26 $4.17 $4.21 $4.17 $4.20 $3.54 58,021
2021-08-25 $4.19 $4.22 $4.16 $4.18 $3.52 94,228
2021-08-24 $4.00 $4.22 $3.98 $4.18 $3.52 56,108
2021-08-23 $3.81 $4.15 $3.77 $3.96 $3.34 95,916
2021-08-20 $3.70 $3.87 $3.70 $3.80 $3.20 52,662
2021-08-19 $3.75 $3.77 $3.33 $3.66 $3.08 323,933
2021-08-18 $4.04 $4.12 $3.75 $3.80 $3.20 91,699
2021-08-17 $4.15 $4.20 $3.97 $3.99 $3.36 59,484
2021-08-16 $4.31 $4.40 $4.00 $4.15 $3.50 121,466
2021-08-13 $4.34 $4.45 $4.20 $4.28 $3.61 90,658
2021-08-12 $4.22 $4.30 $4.20 $4.30 $3.62 37,112
2021-08-11 $4.14 $4.29 $4.10 $4.24 $3.57 87,644
2021-08-10 $4.07 $4.19 $4.06 $4.07 $3.43 27,154
2021-08-09 $4.07 $4.18 $4.06 $4.12 $3.47 45,308
2021-08-06 $4.04 $4.20 $4.04 $4.15 $3.50 52,179
2021-08-05 $4.05 $4.15 $4.03 $4.08 $3.44 39,099
2021-08-04 $4.29 $4.34 $3.98 $4.09 $3.45 160,008
2021-08-03 $4.39 $4.39 $4.24 $4.28 $3.61 84,238
2021-08-02 $4.40 $4.40 $4.31 $4.35 $3.66 22,898
2021-07-30 $4.42 $4.47 $4.29 $4.40 $3.71 51,721
2021-07-29 $4.35 $4.49 $4.28 $4.35 $3.66 114,632
2021-07-28 $4.68 $4.72 $4.48 $4.51 $3.66 189,659
2021-07-27 $4.70 $4.72 $4.54 $4.60 $3.74 118,691
2021-07-26 $4.65 $4.72 $4.55 $4.70 $3.82 119,762
2021-07-23 $4.75 $4.75 $4.50 $4.63 $3.76 92,712
2021-07-22 $4.70 $4.72 $4.53 $4.67 $3.79 173,584
2021-07-21 $4.80 $4.91 $4.66 $4.70 $3.82 227,298
2021-07-20 $4.32 $4.63 $4.32 $4.62 $3.75 115,136
2021-07-19 $4.52 $4.55 $4.21 $4.33 $3.52 299,420
2021-07-16 $4.80 $4.83 $4.56 $4.58 $3.72 70,677
2021-07-15 $4.93 $4.93 $4.66 $4.79 $3.89 88,900
2021-07-14 $5.03 $5.07 $4.84 $4.94 $4.01 67,378
2021-07-13 $5.04 $5.15 $5.00 $5.01 $4.07 110,984
2021-07-12 $4.87 $5.14 $4.87 $5.14 $4.18 159,811
2021-07-09 $4.70 $4.89 $4.59 $4.87 $3.96 125,732
2021-07-08 $4.56 $4.70 $4.56 $4.67 $3.79 52,218
2021-07-07 $4.65 $4.74 $4.65 $4.71 $3.83 118,378
2021-07-06 $4.90 $4.90 $4.60 $4.68 $3.80 101,565
2021-07-02 $4.94 $4.95 $4.85 $4.88 $3.96 102,021
2021-07-01 $4.80 $5.00 $4.80 $4.85 $3.94 229,875
2021-06-30 $4.67 $4.77 $4.65 $4.73 $3.84 102,246
2021-06-29 $4.67 $4.71 $4.65 $4.67 $3.79 48,182
2021-06-28 $4.72 $4.72 $4.57 $4.67 $3.79 56,548
2021-06-25 $4.67 $4.72 $4.65 $4.72 $3.83 97,709
2021-06-24 $4.46 $4.68 $4.39 $4.64 $3.77 107,723
2021-06-23 $4.48 $4.52 $4.45 $4.48 $3.64 88,099
2021-06-22 $4.51 $4.51 $4.36 $4.42 $3.59 91,711
2021-06-21 $4.31 $4.32 $4.17 $4.32 $3.51 124,314
2021-06-18 $4.28 $4.36 $4.25 $4.28 $3.48 57,265
2021-06-17 $4.57 $4.57 $4.25 $4.29 $3.49 82,683
2021-06-16 $4.45 $4.56 $4.39 $4.56 $3.70 74,285
2021-06-15 $4.30 $4.45 $4.27 $4.45 $3.62 70,083
2021-06-14 $4.10 $4.30 $4.06 $4.26 $3.46 66,053
2021-06-11 $4.05 $4.17 $4.05 $4.17 $3.39 53,549
2021-06-10 $4.11 $4.16 $4.06 $4.11 $3.34 25,213
2021-06-09 $4.10 $4.16 $4.09 $4.11 $3.34 42,607
2021-06-08 $4.07 $4.14 $4.04 $4.12 $3.35 34,611
2021-06-07 $4.15 $4.15 $4.05 $4.12 $3.35 32,398
2021-06-04 $4.24 $4.25 $4.09 $4.13 $3.36 36,985
2021-06-03 $4.08 $4.23 $4.03 $4.20 $3.41 102,639
2021-06-02 $3.82 $4.19 $3.82 $4.16 $3.38 230,035
2021-06-01 $3.99 $4.13 $3.75 $3.81 $3.10 212,783
2021-05-28 $3.94 $4.00 $3.90 $3.98 $3.23 33,751
2021-05-27 $3.97 $3.99 $3.91 $3.98 $3.23 66,703
2021-05-26 $3.88 $3.96 $3.88 $3.93 $3.19 49,588
2021-05-25 $4.05 $4.05 $3.88 $3.88 $3.15 87,677
2021-05-24 $4.20 $4.23 $3.86 $4.10 $3.33 177,934
2021-05-21 $3.83 $4.35 $3.76 $4.10 $3.33 481,910
2021-05-20 $3.82 $3.82 $3.65 $3.72 $3.02 39,548
2021-05-19 $3.84 $3.84 $3.70 $3.81 $3.10 45,450
2021-05-18 $3.94 $3.94 $3.81 $3.87 $3.14 63,455
2021-05-17 $3.85 $3.92 $3.79 $3.92 $3.18 116,338
2021-05-14 $3.80 $3.86 $3.68 $3.85 $3.13 202,117
2021-05-13 $3.59 $3.71 $3.55 $3.68 $2.99 52,184
2021-05-12 $3.59 $3.72 $3.59 $3.62 $2.94 82,952
2021-05-11 $3.58 $3.68 $3.57 $3.59 $2.92 43,175
2021-05-10 $3.67 $3.69 $3.60 $3.69 $3.00 63,168
2021-05-07 $3.65 $3.69 $3.60 $3.66 $2.97 41,668
2021-05-06 $3.65 $3.65 $3.54 $3.60 $2.92 98,706
2021-05-05 $3.60 $3.72 $3.59 $3.62 $2.94 64,100
2021-05-04 $3.52 $3.62 $3.51 $3.59 $2.92 65,293
2021-05-03 $3.49 $3.61 $3.45 $3.61 $2.93 60,779
2021-04-30 $3.59 $3.61 $3.36 $3.49 $2.84 78,272
2021-04-29 $3.76 $3.77 $3.51 $3.56 $2.89 148,594
2021-04-28 $3.83 $3.86 $3.73 $3.81 $2.99 213,411
2021-04-27 $3.91 $3.91 $3.67 $3.78 $2.97 262,735
2021-04-26 $3.87 $3.88 $3.78 $3.86 $3.03 98,178
2021-04-23 $3.82 $3.90 $3.76 $3.83 $3.01 91,276
2021-04-22 $3.90 $3.94 $3.75 $3.84 $3.02 83,618
2021-04-21 $3.67 $3.95 $3.54 $3.89 $3.06 238,600
2021-04-20 $3.64 $3.64 $3.48 $3.60 $2.83 88,178
2021-04-19 $3.56 $3.64 $3.53 $3.63 $2.85 133,644
2021-04-16 $3.56 $3.60 $3.44 $3.52 $2.77 91,001
2021-04-15 $3.64 $3.67 $3.50 $3.53 $2.77 117,067
2021-04-14 $3.57 $3.69 $3.51 $3.60 $2.83 87,642
2021-04-13 $3.45 $3.59 $3.45 $3.56 $2.80 86,838
2021-04-12 $3.48 $3.54 $3.41 $3.47 $2.73 111,251
2021-04-09 $3.42 $3.50 $3.39 $3.46 $2.72 38,410
2021-04-08 $3.47 $3.47 $3.39 $3.41 $2.68 33,678
2021-04-07 $3.65 $3.70 $3.46 $3.47 $2.73 105,525
2021-04-06 $3.42 $3.64 $3.39 $3.63 $2.85 149,382
2021-04-05 $3.54 $3.54 $3.36 $3.36 $2.64 104,312
2021-04-01 $3.49 $3.54 $3.42 $3.50 $2.75 95,146
2021-03-31 $3.55 $3.55 $3.45 $3.50 $2.75 99,718
2021-03-30 $3.39 $3.53 $3.32 $3.52 $2.77 64,296
2021-03-29 $3.49 $3.49 $3.35 $3.35 $2.63 46,401
2021-03-26 $3.45 $3.54 $3.41 $3.47 $2.73 103,132
2021-03-25 $3.41 $3.49 $3.24 $3.40 $2.67 85,733
2021-03-24 $3.35 $3.55 $3.27 $3.37 $2.65 82,410
2021-03-23 $3.33 $3.40 $3.15 $3.29 $2.59 117,781
2021-03-22 $3.50 $3.50 $3.29 $3.29 $2.59 91,533
2021-03-19 $3.45 $3.54 $3.40 $3.50 $2.75 82,232
2021-03-18 $3.54 $3.60 $3.25 $3.38 $2.66 144,526
2021-03-17 $3.50 $3.65 $3.50 $3.62 $2.85 51,921
2021-03-16 $3.66 $3.66 $3.51 $3.58 $2.81 63,885
2021-03-15 $3.65 $3.66 $3.54 $3.64 $2.86 110,521
2021-03-12 $3.76 $3.80 $3.45 $3.61 $2.84 152,684
2021-03-11 $3.60 $3.73 $3.38 $3.72 $2.92 272,807
2021-03-10 $3.43 $3.61 $3.36 $3.50 $2.75 252,979
2021-03-09 $3.19 $3.81 $3.14 $3.31 $2.60 669,346
2021-03-08 $3.04 $3.18 $2.98 $3.15 $2.48 477,746
2021-03-05 $3.05 $3.05 $2.92 $3.01 $2.37 135,923
2021-03-04 $2.93 $3.00 $2.92 $2.98 $2.34 115,821
2021-03-03 $3.03 $3.03 $2.97 $2.98 $2.34 96,703
2021-03-02 $3.04 $3.04 $2.97 $3.00 $2.36 54,774
2021-03-01 $3.00 $3.01 $2.94 $2.98 $2.34 84,084
2021-02-26 $3.07 $3.07 $2.91 $2.97 $2.33 139,706
2021-02-25 $3.04 $3.09 $2.92 $3.04 $2.39 160,840
2021-02-24 $3.00 $3.15 $2.98 $3.09 $2.43 211,926
2021-02-23 $2.97 $2.97 $2.76 $2.95 $2.32 149,007
2021-02-22 $3.09 $3.09 $2.94 $3.00 $2.36 205,514
2021-02-19 $3.00 $3.10 $2.98 $3.03 $2.38 195,650
2021-02-18 $3.03 $3.06 $2.96 $3.03 $2.38 105,025
2021-02-17 $3.18 $3.18 $2.95 $3.03 $2.38 235,969
2021-02-16 $3.20 $3.23 $3.01 $3.07 $2.41 349,406
2021-02-12 $2.85 $3.05 $2.82 $3.00 $2.36 204,251
2021-02-11 $2.93 $2.94 $2.76 $2.82 $2.22 106,791
2021-02-10 $3.00 $3.05 $2.82 $2.85 $2.24 137,535
2021-02-09 $3.10 $3.15 $2.88 $2.95 $2.32 670,827
2021-02-08 $2.95 $3.04 $2.90 $3.04 $2.39 342,634
2021-02-05 $2.71 $2.92 $2.69 $2.90 $2.28 265,150
2021-02-04 $2.71 $2.73 $2.66 $2.68 $2.11 50,646
2021-02-03 $2.58 $2.74 $2.55 $2.71 $2.13 198,104
2021-02-02 $2.51 $2.56 $2.50 $2.52 $1.98 58,333
2021-02-01 $2.38 $2.55 $2.37 $2.45 $1.93 160,801
2021-01-29 $2.56 $2.60 $2.36 $2.46 $1.93 159,338
2021-01-28 $2.50 $2.66 $2.36 $2.61 $2.03 469,753
2021-01-27 $2.60 $2.60 $2.50 $2.50 $1.94 163,693
2021-01-26 $2.74 $2.76 $2.63 $2.66 $2.07 73,305
2021-01-25 $2.68 $2.75 $2.62 $2.74 $2.13 126,011
2021-01-22 $2.64 $2.70 $2.61 $2.69 $2.09 77,340
2021-01-21 $2.87 $2.90 $2.51 $2.73 $2.12 353,980
2021-01-20 $3.11 $3.11 $2.95 $2.98 $2.31 52,248
2021-01-19 $2.98 $3.04 $2.92 $3.04 $2.36 86,024
2021-01-15 $2.90 $3.02 $2.80 $2.93 $2.28 128,957
2021-01-14 $3.04 $3.04 $2.85 $2.93 $2.28 104,183
2021-01-13 $2.99 $3.03 $2.90 $2.97 $2.31 81,837
2021-01-12 $2.90 $3.20 $2.90 $2.99 $2.32 117,643
2021-01-11 $2.84 $2.99 $2.76 $2.93 $2.28 91,545
2021-01-08 $2.70 $2.86 $2.69 $2.84 $2.21 149,366
2021-01-07 $2.65 $2.74 $2.54 $2.68 $2.08 92,190
2021-01-06 $2.60 $2.75 $2.60 $2.63 $2.04 97,827
2021-01-05 $2.34 $2.64 $2.34 $2.58 $2.00 135,899
2021-01-04 $2.23 $2.44 $2.23 $2.40 $1.86 131,389
2020-12-31 $2.21 $2.39 $2.15 $2.22 $1.72 107,837
2020-12-30 $2.33 $2.40 $2.23 $2.27 $1.76 81,636
2020-12-29 $2.39 $2.41 $2.22 $2.30 $1.79 120,772
2020-12-28 $2.49 $2.50 $2.40 $2.41 $1.87 46,855
2020-12-24 $2.55 $2.58 $2.41 $2.41 $1.87 38,038
2020-12-23 $2.47 $2.60 $2.46 $2.47 $1.92 73,670
2020-12-22 $2.55 $2.64 $2.46 $2.47 $1.91 73,772
2020-12-21 $2.61 $2.69 $2.48 $2.61 $2.03 107,857
2020-12-18 $2.60 $2.74 $2.60 $2.68 $2.08 62,242
2020-12-17 $2.88 $2.94 $2.62 $2.72 $2.11 171,797
2020-12-16 $2.49 $2.87 $2.46 $2.82 $2.19 170,984
2020-12-15 $2.40 $2.49 $2.38 $2.49 $1.93 54,701
2020-12-14 $2.48 $2.48 $2.39 $2.41 $1.87 58,396
2020-12-11 $2.41 $2.46 $2.38 $2.40 $1.86 90,665
2020-12-10 $2.30 $2.43 $2.27 $2.38 $1.85 71,519
2020-12-09 $2.30 $2.36 $2.27 $2.30 $1.79 63,766
2020-12-08 $2.24 $2.39 $2.24 $2.29 $1.78 135,390
2020-12-07 $2.34 $2.34 $2.21 $2.22 $1.72 72,265
2020-12-04 $2.25 $2.34 $2.21 $2.31 $1.79 63,492
2020-12-03 $2.16 $2.27 $2.16 $2.20 $1.71 50,597
2020-12-02 $2.11 $2.20 $2.11 $2.17 $1.68 38,200
2020-12-01 $2.23 $2.29 $2.06 $2.09 $1.62 58,405
2020-11-30 $2.29 $2.31 $2.09 $2.18 $1.69 143,893
2020-11-27 $2.30 $2.34 $2.25 $2.28 $1.77 71,872
2020-11-25 $2.25 $2.30 $2.20 $2.30 $1.79 120,325
2020-11-24 $2.10 $2.20 $2.08 $2.20 $1.71 100,409
2020-11-23 $2.04 $2.10 $2.01 $2.07 $1.61 123,823
2020-11-20 $1.99 $2.02 $1.96 $2.01 $1.56 40,650
2020-11-19 $1.98 $2.00 $1.91 $1.98 $1.54 30,802
2020-11-18 $2.00 $2.05 $1.99 $2.00 $1.55 63,297
2020-11-17 $2.05 $2.05 $1.97 $2.02 $1.57 43,968
2020-11-16 $1.98 $2.07 $1.95 $2.05 $1.59 83,676
2020-11-13 $1.95 $1.98 $1.87 $1.92 $1.49 124,402
2020-11-12 $1.85 $1.88 $1.81 $1.82 $1.41 56,870
2020-11-11 $1.84 $1.92 $1.80 $1.89 $1.47 171,057
2020-11-10 $1.74 $1.83 $1.74 $1.81 $1.41 80,797
2020-11-09 $1.70 $1.89 $1.66 $1.78 $1.38 174,403
2020-11-06 $1.69 $1.70 $1.63 $1.65 $1.28 37,946
2020-11-05 $1.69 $1.69 $1.63 $1.64 $1.27 53,383
2020-11-04 $1.72 $1.77 $1.61 $1.66 $1.29 103,811
2020-11-03 $1.88 $1.90 $1.68 $1.72 $1.34 105,924
2020-11-02 $1.91 $1.93 $1.80 $1.91 $1.48 152,974
2020-10-30 $1.79 $1.92 $1.66 $1.88 $1.46 226,435
2020-10-29 $1.63 $1.78 $1.61 $1.75 $1.36 186,376
2020-10-28 $1.84 $1.84 $1.61 $1.77 $1.31 227,926
2020-10-27 $1.86 $1.86 $1.75 $1.80 $1.33 123,999
2020-10-26 $2.00 $2.00 $1.80 $1.82 $1.35 226,220
2020-10-23 $1.78 $1.98 $1.72 $1.92 $1.42 370,890
2020-10-22 $1.81 $1.85 $1.58 $1.78 $1.32 359,556
2020-10-21 $1.79 $1.89 $1.64 $1.80 $1.33 2,048,039
2020-10-20 $1.50 $1.51 $1.45 $1.46 $1.08 387,974
2020-10-19 $1.52 $1.52 $1.43 $1.50 $1.11 56,997
2020-10-16 $1.43 $1.52 $1.42 $1.52 $1.13 86,824
2020-10-15 $1.48 $1.49 $1.43 $1.47 $1.09 36,558
2020-10-14 $1.49 $1.50 $1.45 $1.50 $1.11 53,319
2020-10-13 $1.51 $1.52 $1.46 $1.48 $1.10 52,011
2020-10-12 $1.51 $1.59 $1.46 $1.51 $1.12 116,066
2020-10-09 $1.64 $1.75 $1.49 $1.61 $1.19 226,119
2020-10-08 $1.39 $1.82 $1.38 $1.64 $1.21 562,943
2020-10-07 $1.42 $1.46 $1.32 $1.36 $1.01 76,314
2020-10-06 $1.47 $1.48 $1.36 $1.46 $1.08 70,504
2020-10-05 $1.50 $1.59 $1.43 $1.47 $1.09 91,147
2020-10-02 $1.54 $1.58 $1.48 $1.56 $1.16 51,984
2020-10-01 $1.52 $1.59 $1.44 $1.54 $1.14 63,875
2020-09-30 $1.53 $1.63 $1.42 $1.59 $1.18 292,409
2020-09-29 $1.37 $2.37 $1.37 $1.64 $1.21 6,821,634
2020-09-28 $1.30 $1.37 $1.30 $1.36 $1.01 22,161
2020-09-25 $1.37 $1.37 $1.32 $1.34 $0.99 14,746
2020-09-24 $1.33 $1.38 $1.30 $1.35 $1.00 15,326
2020-09-23 $1.39 $1.40 $1.30 $1.33 $0.98 31,091
2020-09-22 $1.40 $1.43 $1.40 $1.41 $1.04 10,662
2020-09-21 $1.41 $1.46 $1.40 $1.42 $1.05 31,950
2020-09-18 $1.39 $1.45 $1.36 $1.45 $1.07 49,338
2020-09-17 $1.40 $1.42 $1.39 $1.41 $1.04 9,631
2020-09-16 $1.40 $1.44 $1.37 $1.40 $1.04 31,291
2020-09-15 $1.35 $1.40 $1.35 $1.38 $1.02 19,247
2020-09-14 $1.40 $1.40 $1.31 $1.39 $1.03 58,869
2020-09-11 $1.32 $1.42 $1.28 $1.39 $1.03 60,970
2020-09-10 $1.26 $1.32 $1.26 $1.31 $0.97 72,222
2020-09-09 $1.40 $1.43 $1.27 $1.28 $0.95 77,102
2020-09-08 $1.46 $1.46 $1.39 $1.43 $1.06 59,245
2020-09-04 $1.45 $1.47 $1.44 $1.46 $1.08 28,374
2020-09-03 $1.50 $1.51 $1.45 $1.46 $1.08 48,838
2020-09-02 $1.51 $1.54 $1.47 $1.50 $1.11 39,914
2020-09-01 $1.52 $1.53 $1.45 $1.51 $1.12 79,847
2020-08-31 $1.59 $1.61 $1.54 $1.54 $1.14 71,940
2020-08-28 $1.61 $1.62 $1.60 $1.61 $1.19 59,717
2020-08-27 $1.65 $1.65 $1.61 $1.62 $1.20 37,379
2020-08-26 $1.66 $1.66 $1.61 $1.61 $1.19 37,475
2020-08-25 $1.63 $1.65 $1.63 $1.64 $1.21 33,670
2020-08-24 $1.70 $1.70 $1.63 $1.63 $1.21 50,048
2020-08-21 $1.65 $1.70 $1.65 $1.66 $1.23 18,025
2020-08-20 $1.65 $1.68 $1.65 $1.66 $1.23 16,156
2020-08-19 $1.70 $1.70 $1.68 $1.69 $1.25 22,130
2020-08-18 $1.69 $1.71 $1.68 $1.69 $1.25 27,689
2020-08-17 $1.69 $1.72 $1.68 $1.70 $1.26 31,173
2020-08-14 $1.69 $1.75 $1.69 $1.74 $1.29 31,363
2020-08-13 $1.69 $1.74 $1.69 $1.71 $1.26 19,936
2020-08-12 $1.71 $1.74 $1.68 $1.72 $1.27 69,965
2020-08-11 $1.79 $1.79 $1.72 $1.72 $1.27 28,138
2020-08-10 $1.68 $1.78 $1.68 $1.78 $1.32 60,740
2020-08-07 $1.67 $1.78 $1.65 $1.75 $1.30 48,517
2020-08-06 $1.75 $1.80 $1.67 $1.67 $1.24 74,114
2020-08-05 $1.79 $1.83 $1.73 $1.76 $1.30 66,052
2020-08-04 $1.80 $1.87 $1.78 $1.79 $1.33 67,592
2020-08-03 $1.80 $1.86 $1.80 $1.82 $1.34 33,639
2020-07-31 $1.81 $1.90 $1.80 $1.81 $1.34 28,375
2020-07-30 $1.82 $1.90 $1.82 $1.83 $1.35 38,521
2020-07-29 $1.88 $1.91 $1.82 $1.89 $1.40 25,262
2020-07-28 $1.84 $1.91 $1.84 $1.86 $1.38 57,812
2020-07-27 $1.95 $1.95 $1.87 $1.87 $1.38 81,288
2020-07-24 $1.88 $1.94 $1.87 $1.91 $1.41 28,994
2020-07-23 $1.92 $1.96 $1.88 $1.88 $1.39 46,339
2020-07-22 $1.91 $1.95 $1.83 $1.90 $1.41 37,831
2020-07-21 $1.87 $1.95 $1.80 $1.87 $1.38 99,649
2020-07-20 $1.97 $1.98 $1.93 $1.96 $1.45 29,751
2020-07-17 $2.07 $2.07 $1.97 $2.04 $1.51 21,811
2020-07-16 $2.05 $2.08 $1.96 $2.02 $1.50 54,478
2020-07-15 $1.89 $1.99 $1.89 $1.99 $1.47 49,312
2020-07-14 $1.93 $1.93 $1.81 $1.83 $1.35 27,999
2020-07-13 $1.86 $1.92 $1.73 $1.91 $1.41 101,556
2020-07-10 $1.90 $1.92 $1.83 $1.86 $1.38 33,785
2020-07-09 $1.90 $2.00 $1.90 $1.91 $1.41 21,725
2020-07-08 $2.07 $2.14 $1.70 $1.94 $1.44 228,618
2020-07-07 $2.12 $2.18 $2.11 $2.16 $1.60 45,665
2020-07-06 $2.32 $2.32 $2.20 $2.24 $1.66 20,546
2020-07-02 $2.43 $2.43 $2.31 $2.32 $1.72 11,491
2020-07-01 $2.35 $2.42 $2.35 $2.37 $1.75 15,748
2020-06-30 $2.27 $2.47 $2.25 $2.42 $1.79 21,740
2020-06-29 $2.21 $2.36 $2.20 $2.31 $1.71 22,044
2020-06-26 $2.17 $2.24 $2.17 $2.22 $1.64 22,026
2020-06-25 $2.25 $2.33 $2.20 $2.25 $1.67 35,976
2020-06-24 $2.44 $2.44 $2.19 $2.28 $1.69 60,163
2020-06-23 $2.59 $2.62 $2.44 $2.44 $1.81 23,655
2020-06-22 $2.48 $2.58 $2.36 $2.53 $1.87 59,256
2020-06-19 $2.25 $2.45 $2.25 $2.38 $1.76 29,126
2020-06-18 $2.35 $2.35 $2.27 $2.29 $1.70 46,354
2020-06-17 $2.42 $2.47 $2.29 $2.32 $1.72 38,458
2020-06-16 $2.59 $2.59 $2.48 $2.51 $1.86 23,703
2020-06-15 $2.33 $2.57 $2.27 $2.54 $1.88 54,044
2020-06-12 $2.41 $2.52 $2.33 $2.35 $1.74 44,616
2020-06-11 $2.58 $2.60 $2.15 $2.27 $1.68 91,394
2020-06-10 $2.86 $2.92 $2.75 $2.78 $2.06 85,791
2020-06-09 $2.88 $2.97 $2.55 $2.89 $2.14 98,217
2020-06-08 $2.24 $3.00 $2.24 $2.80 $2.07 161,938
2020-06-05 $2.00 $2.13 $2.00 $2.04 $1.51 80,800
2020-06-04 $2.05 $2.05 $1.95 $2.01 $1.49 42,694
2020-06-03 $1.98 $2.03 $1.98 $2.02 $1.50 40,301
2020-06-02 $1.99 $2.01 $1.97 $1.98 $1.47 14,016
2020-06-01 $2.05 $2.05 $1.96 $2.01 $1.49 35,375
2020-05-29 $2.07 $2.07 $1.95 $2.03 $1.50 27,447
2020-05-28 $2.03 $2.08 $2.00 $2.05 $1.52 56,088
2020-05-27 $2.04 $2.04 $1.98 $2.02 $1.50 47,681
2020-05-26 $1.95 $2.00 $1.93 $1.97 $1.46 44,300
2020-05-22 $1.85 $1.92 $1.85 $1.92 $1.42 19,179
2020-05-21 $1.92 $1.92 $1.87 $1.89 $1.40 29,614
2020-05-20 $1.83 $1.93 $1.83 $1.87 $1.38 25,750
2020-05-19 $1.90 $1.91 $1.85 $1.88 $1.39 18,021
2020-05-18 $1.80 $1.93 $1.78 $1.85 $1.37 85,444
2020-05-15 $1.78 $1.84 $1.73 $1.80 $1.33 52,934
2020-05-14 $1.73 $1.78 $1.68 $1.75 $1.30 19,877
2020-05-13 $1.82 $1.82 $1.70 $1.73 $1.28 38,445
2020-05-12 $1.80 $1.89 $1.73 $1.74 $1.29 52,743
2020-05-11 $1.79 $1.80 $1.75 $1.77 $1.31 41,099
2020-05-08 $1.71 $1.83 $1.71 $1.78 $1.32 41,825
2020-05-07 $1.75 $1.86 $1.71 $1.72 $1.27 44,743
2020-05-06 $1.99 $1.99 $1.74 $1.76 $1.30 63,288
2020-05-05 $1.94 $2.00 $1.86 $1.89 $1.40 37,665
2020-05-04 $1.86 $1.98 $1.80 $1.84 $1.36 29,936
2020-05-01 $2.04 $2.04 $1.86 $1.89 $1.40 42,961
2020-04-30 $2.12 $2.17 $1.95 $1.99 $1.47 75,907
2020-04-29 $1.91 $2.08 $1.83 $2.02 $1.50 93,274
2020-04-28 $1.78 $1.92 $1.74 $1.88 $1.37 146,341
2020-04-27 $1.82 $1.82 $1.70 $1.76 $1.28 69,696
2020-04-24 $1.90 $1.90 $1.76 $1.76 $1.28 37,107
2020-04-23 $1.95 $1.95 $1.75 $1.85 $1.35 52,196
2020-04-22 $1.78 $2.00 $1.75 $1.91 $1.39 119,021
2020-04-21 $1.70 $1.71 $1.63 $1.71 $1.25 43,607
2020-04-20 $1.85 $1.85 $1.66 $1.69 $1.23 143,243
2020-04-17 $1.88 $1.94 $1.88 $1.93 $1.41 46,526
2020-04-16 $2.02 $2.02 $1.86 $1.88 $1.37 54,279
2020-04-15 $2.07 $2.11 $1.87 $2.03 $1.48 74,175
2020-04-14 $2.03 $2.10 $1.91 $2.03 $1.48 115,957
2020-04-13 $2.08 $2.17 $2.02 $2.03 $1.48 105,802
2020-04-09 $2.12 $2.50 $2.02 $2.08 $1.52 192,490
2020-04-08 $1.75 $1.93 $1.74 $1.93 $1.41 84,807
2020-04-07 $1.67 $1.84 $1.65 $1.69 $1.23 98,150
2020-04-06 $1.70 $1.70 $1.56 $1.68 $1.23 67,558
2020-04-03 $1.63 $1.63 $1.50 $1.60 $1.17 50,790
2020-04-02 $1.49 $1.65 $1.49 $1.57 $1.15 80,588
2020-04-01 $1.55 $1.55 $1.48 $1.50 $1.09 54,092
2020-03-31 $1.55 $1.66 $1.50 $1.58 $1.15 53,026
2020-03-30 $1.60 $1.64 $1.50 $1.50 $1.09 118,557
2020-03-27 $1.62 $1.67 $1.52 $1.55 $1.13 115,984
2020-03-26 $1.76 $1.80 $1.50 $1.50 $1.09 244,562
2020-03-25 $1.81 $1.91 $1.74 $1.75 $1.28 85,060
2020-03-24 $1.80 $1.89 $1.67 $1.74 $1.27 89,214
2020-03-23 $1.88 $1.88 $1.65 $1.78 $1.30 63,083
2020-03-20 $1.93 $2.08 $1.88 $1.88 $1.37 48,881
2020-03-19 $1.76 $2.00 $1.72 $1.87 $1.36 90,591
2020-03-18 $2.09 $2.09 $1.59 $1.69 $1.23 107,916
2020-03-17 $2.30 $2.30 $1.78 $2.03 $1.48 169,449
2020-03-16 $2.30 $2.35 $1.95 $2.29 $1.67 119,834
2020-03-13 $2.49 $2.55 $2.35 $2.41 $1.76 76,733
2020-03-12 $2.69 $2.81 $2.30 $2.31 $1.69 117,561
2020-03-11 $2.90 $2.92 $2.72 $2.92 $2.13 96,708
2020-03-10 $2.77 $2.95 $2.77 $2.92 $2.13 72,727
2020-03-09 $2.55 $3.05 $2.55 $2.71 $1.98 199,377
2020-03-06 $3.72 $3.72 $3.32 $3.52 $2.57 150,457
2020-03-05 $3.75 $3.82 $3.75 $3.79 $2.77 35,792
2020-03-04 $3.80 $3.84 $3.72 $3.79 $2.77 19,562
2020-03-03 $3.90 $3.94 $3.75 $3.77 $2.75 18,786
2020-03-02 $3.63 $4.08 $3.63 $3.94 $2.87 109,846
2020-02-28 $3.68 $3.75 $3.60 $3.60 $2.63 138,106
2020-02-27 $3.87 $3.97 $3.42 $3.83 $2.79 221,384
2020-02-26 $4.05 $4.05 $3.90 $3.98 $2.90 100,202
2020-02-25 $4.10 $4.10 $3.96 $4.06 $2.96 72,575
2020-02-24 $4.00 $4.12 $3.95 $4.10 $2.99 120,421
2020-02-21 $4.17 $4.18 $4.02 $4.03 $2.94 37,610
2020-02-20 $4.27 $4.29 $4.18 $4.18 $3.05 56,890
2020-02-19 $4.30 $4.38 $4.27 $4.28 $3.12 28,395
2020-02-18 $4.12 $4.29 $4.12 $4.28 $3.12 91,764
2020-02-14 $4.20 $4.20 $4.12 $4.15 $3.03 36,338
2020-02-13 $4.14 $4.20 $4.12 $4.20 $3.06 25,541
2020-02-12 $4.19 $4.20 $4.14 $4.18 $3.05 40,439
2020-02-11 $4.07 $4.21 $4.07 $4.10 $2.99 54,215
2020-02-10 $4.21 $4.23 $3.98 $4.07 $2.97 89,280
2020-02-07 $4.21 $4.30 $4.21 $4.24 $3.09 30,549
2020-02-06 $4.44 $4.44 $4.26 $4.26 $3.11 28,011
2020-02-05 $4.20 $4.46 $4.15 $4.41 $3.22 52,096
2020-02-04 $4.25 $4.25 $4.05 $4.12 $3.01 102,443
2020-02-03 $4.21 $4.31 $4.06 $4.16 $3.04 121,672
2020-01-31 $4.40 $4.41 $4.15 $4.25 $3.10 159,474
2020-01-30 $4.42 $4.49 $4.41 $4.45 $3.25 69,590
2020-01-29 $4.79 $4.82 $4.42 $4.46 $3.25 128,499
2020-01-28 $4.78 $4.85 $4.76 $4.79 $3.41 97,908
2020-01-27 $4.75 $4.77 $4.66 $4.73 $3.37 82,805
2020-01-24 $4.91 $4.98 $4.78 $4.78 $3.40 113,671
2020-01-23 $4.80 $4.87 $4.74 $4.86 $3.46 92,061
2020-01-22 $4.84 $4.94 $4.75 $4.77 $3.40 127,637
2020-01-21 $4.84 $4.91 $4.71 $4.77 $3.40 207,091
2020-01-17 $4.97 $5.00 $4.82 $4.82 $3.43 139,020
2020-01-16 $4.98 $5.04 $4.91 $4.98 $3.55 50,497
2020-01-15 $5.08 $5.09 $4.88 $4.96 $3.53 89,465
2020-01-14 $4.91 $5.11 $4.75 $5.08 $3.62 128,311
2020-01-13 $4.75 $4.99 $4.74 $4.86 $3.46 109,424
2020-01-10 $4.83 $4.83 $4.73 $4.78 $3.40 66,173
2020-01-09 $4.75 $4.85 $4.72 $4.81 $3.42 80,184
2020-01-08 $4.61 $4.74 $4.61 $4.72 $3.36 71,809
2020-01-07 $4.72 $4.72 $4.61 $4.61 $3.28 79,596
2020-01-06 $4.86 $4.86 $4.71 $4.72 $3.36 92,663
2020-01-03 $4.72 $4.83 $4.71 $4.79 $3.41 47,507
2020-01-02 $4.65 $4.72 $4.60 $4.69 $3.34 43,360
2019-12-31 $4.53 $4.67 $4.52 $4.63 $3.30 89,159
2019-12-30 $4.61 $4.64 $4.52 $4.53 $3.23 56,704
2019-12-27 $4.66 $4.69 $4.56 $4.58 $3.26 55,953
2019-12-26 $4.65 $4.72 $4.60 $4.60 $3.28 31,134
2019-12-24 $4.68 $4.68 $4.62 $4.67 $3.33 25,278
2019-12-23 $4.53 $4.72 $4.53 $4.62 $3.29 54,456
2019-12-20 $4.65 $4.72 $4.57 $4.60 $3.28 50,014
2019-12-19 $4.75 $4.75 $4.62 $4.66 $3.32 48,775
2019-12-18 $4.60 $4.74 $4.60 $4.73 $3.37 35,361
2019-12-17 $4.55 $4.63 $4.55 $4.57 $3.25 27,096
2019-12-16 $4.60 $4.70 $4.55 $4.55 $3.24 41,028
2019-12-13 $4.73 $4.76 $4.60 $4.63 $3.30 22,532
2019-12-12 $4.74 $4.80 $4.65 $4.65 $3.31 35,851
2019-12-11 $4.70 $4.77 $4.68 $4.70 $3.35 27,746
2019-12-10 $4.84 $4.84 $4.70 $4.76 $3.39 30,558
2019-12-09 $4.64 $4.83 $4.63 $4.78 $3.40 49,057
2019-12-06 $4.58 $4.65 $4.56 $4.61 $3.28 29,284
2019-12-05 $4.56 $4.61 $4.48 $4.51 $3.21 23,445
2019-12-04 $4.54 $4.55 $4.51 $4.53 $3.23 27,947
2019-12-03 $4.40 $4.51 $4.31 $4.42 $3.15 43,817
2019-12-02 $4.51 $4.55 $4.43 $4.46 $3.18 58,405
2019-11-29 $4.46 $4.46 $4.42 $4.44 $3.16 5,385
2019-11-27 $4.50 $4.52 $4.45 $4.46 $3.18 32,236
2019-11-26 $4.65 $4.65 $4.47 $4.47 $3.18 48,642
2019-11-25 $4.52 $4.65 $4.52 $4.63 $3.30 26,184
2019-11-22 $4.47 $4.57 $4.41 $4.57 $3.25 34,888
2019-11-21 $4.55 $4.62 $4.30 $4.45 $3.17 90,606
2019-11-20 $4.58 $4.65 $4.48 $4.53 $3.23 64,382
2019-11-19 $4.62 $4.65 $4.55 $4.59 $3.27 20,322
2019-11-18 $4.81 $4.84 $4.63 $4.65 $3.31 65,969
2019-11-15 $4.85 $5.07 $4.84 $4.92 $3.50 63,815
2019-11-14 $5.03 $5.09 $4.85 $4.96 $3.53 49,936
2019-11-13 $4.92 $4.93 $4.83 $4.93 $3.51 27,650
2019-11-12 $4.78 $4.97 $4.73 $4.92 $3.50 36,726
2019-11-11 $4.86 $4.86 $4.69 $4.75 $3.38 21,973
2019-11-08 $4.65 $4.86 $4.58 $4.86 $3.46 27,266
2019-11-07 $4.58 $4.63 $4.41 $4.63 $3.30 92,841
2019-11-06 $4.61 $4.67 $4.52 $4.58 $3.26 36,899
2019-11-05 $4.76 $4.76 $4.62 $4.68 $3.33 27,502
2019-11-04 $4.82 $4.89 $4.59 $4.71 $3.35 67,254
2019-11-01 $4.90 $4.90 $4.65 $4.67 $3.33 47,655
2019-10-31 $4.90 $4.90 $4.55 $4.89 $3.48 87,027
2019-10-30 $5.08 $5.08 $4.82 $4.89 $3.48 59,471
2019-10-29 $5.12 $5.24 $5.05 $5.12 $3.65 85,558
2019-10-28 $5.25 $5.35 $5.21 $5.30 $3.64 131,831
2019-10-25 $5.25 $5.32 $5.21 $5.24 $3.60 64,133
2019-10-24 $5.32 $5.33 $5.20 $5.21 $3.58 30,266
2019-10-23 $5.26 $5.32 $5.22 $5.31 $3.65 38,563
2019-10-22 $5.26 $5.29 $5.18 $5.24 $3.60 68,174
2019-10-21 $5.01 $5.28 $5.00 $5.20 $3.57 53,524
2019-10-18 $5.06 $5.20 $5.01 $5.06 $3.48 68,235
2019-10-17 $5.01 $5.08 $4.99 $5.07 $3.48 32,380
2019-10-16 $5.02 $5.09 $5.02 $5.04 $3.46 22,661
2019-10-15 $5.11 $5.14 $5.03 $5.10 $3.50 20,997
2019-10-14 $5.12 $5.15 $4.98 $5.08 $3.49 22,074
2019-10-11 $5.05 $5.15 $4.95 $5.13 $3.53 22,211
2019-10-10 $5.08 $5.08 $4.98 $5.05 $3.47 13,374
2019-10-09 $5.11 $5.11 $4.95 $5.08 $3.49 16,857
2019-10-08 $5.08 $5.20 $4.84 $4.98 $3.42 46,905
2019-10-07 $5.14 $5.21 $5.06 $5.07 $3.48 11,502
2019-10-04 $5.16 $5.24 $5.07 $5.15 $3.54 29,270
2019-10-03 $5.29 $5.29 $5.09 $5.19 $3.57 20,826
2019-10-02 $5.12 $5.35 $5.12 $5.28 $3.63 28,118
2019-10-01 $5.30 $5.30 $5.06 $5.16 $3.55 58,214
2019-09-30 $5.38 $5.40 $5.16 $5.29 $3.64 61,260
2019-09-27 $5.13 $5.47 $5.13 $5.36 $3.68 33,833
2019-09-26 $5.10 $5.18 $5.10 $5.17 $3.55 12,261
2019-09-25 $5.13 $5.18 $5.09 $5.14 $3.53 28,301
2019-09-24 $5.44 $5.44 $5.12 $5.18 $3.56 40,111
2019-09-23 $5.28 $5.40 $5.28 $5.36 $3.68 24,076
2019-09-20 $5.37 $5.48 $5.22 $5.25 $3.61 30,203
2019-09-19 $5.50 $5.51 $5.33 $5.39 $3.70 34,478
2019-09-18 $5.35 $5.47 $5.35 $5.42 $3.72 15,395
2019-09-17 $5.50 $5.52 $5.30 $5.30 $3.64 65,334
2019-09-16 $5.25 $5.50 $5.25 $5.45 $3.75 112,211
2019-09-13 $5.34 $5.36 $5.13 $5.15 $3.54 46,553
2019-09-12 $5.20 $5.29 $5.07 $5.29 $3.64 21,339
2019-09-11 $5.11 $5.26 $5.06 $5.23 $3.59 31,295
2019-09-10 $4.99 $5.20 $4.99 $5.04 $3.46 40,112
2019-09-09 $5.04 $5.14 $4.98 $4.98 $3.42 43,798
2019-09-06 $5.04 $5.11 $4.97 $5.04 $3.46 46,735
2019-09-05 $5.06 $5.12 $4.96 $5.00 $3.44 49,986
2019-09-04 $5.19 $5.19 $4.93 $5.03 $3.46 40,733
2019-09-03 $5.07 $5.16 $4.97 $5.09 $3.50 50,474
2019-08-30 $5.15 $5.20 $5.06 $5.07 $3.48 38,708
2019-08-29 $5.19 $5.20 $5.12 $5.15 $3.54 29,594
2019-08-28 $5.19 $5.28 $5.12 $5.12 $3.52 28,105
2019-08-27 $5.15 $5.21 $5.06 $5.16 $3.55 24,358
2019-08-26 $5.18 $5.18 $5.00 $5.11 $3.51 18,920
2019-08-23 $5.16 $5.30 $5.04 $5.12 $3.52 40,609
2019-08-22 $5.30 $5.30 $5.16 $5.19 $3.57 17,759
2019-08-21 $5.29 $5.29 $5.08 $5.25 $3.61 27,187
2019-08-20 $5.30 $5.30 $5.16 $5.22 $3.59 16,746
2019-08-19 $5.26 $5.42 $4.95 $5.27 $3.62 42,370
2019-08-16 $5.14 $5.21 $5.03 $5.12 $3.52 36,943
2019-08-15 $5.07 $5.24 $4.95 $5.03 $3.46 72,759
2019-08-14 $5.25 $5.25 $5.01 $5.11 $3.51 60,995
2019-08-13 $4.90 $5.23 $4.90 $5.18 $3.56 73,599
2019-08-12 $4.85 $5.09 $4.82 $5.03 $3.46 40,688
2019-08-09 $4.88 $4.99 $4.76 $4.77 $3.28 43,460
2019-08-08 $5.10 $5.10 $4.86 $4.93 $3.39 60,331
2019-08-07 $5.12 $5.12 $4.85 $5.08 $3.49 57,426
2019-08-06 $5.15 $5.18 $5.02 $5.15 $3.54 43,656
2019-08-05 $5.14 $5.14 $4.91 $5.12 $3.52 95,460
2019-08-02 $5.26 $5.30 $5.12 $5.12 $3.52 44,618
2019-08-01 $5.49 $5.55 $5.28 $5.32 $3.66 45,704
2019-07-31 $5.65 $5.73 $5.38 $5.50 $3.78 64,740
2019-07-30 $5.43 $5.75 $5.41 $5.59 $3.84 75,327
2019-07-29 $5.69 $5.79 $5.40 $5.48 $3.77 184,976
2019-07-26 $5.73 $5.85 $5.70 $5.85 $3.88 165,465
2019-07-25 $5.77 $5.77 $5.65 $5.70 $3.78 79,743
2019-07-24 $5.77 $5.84 $5.60 $5.74 $3.80 92,120
2019-07-23 $5.77 $5.80 $5.68 $5.75 $3.81 78,446
2019-07-22 $5.75 $5.85 $5.62 $5.68 $3.76 122,061
2019-07-19 $5.61 $5.82 $5.52 $5.62 $3.72 67,513
2019-07-18 $5.88 $5.88 $5.51 $5.51 $3.65 42,714
2019-07-17 $5.83 $5.83 $5.72 $5.80 $3.84 29,734
2019-07-16 $5.64 $5.83 $5.55 $5.81 $3.85 52,223
2019-07-15 $5.56 $5.70 $5.36 $5.64 $3.74 80,928
2019-07-12 $5.54 $5.54 $5.46 $5.49 $3.64 7,402
2019-07-11 $5.63 $5.63 $5.41 $5.53 $3.66 45,170
2019-07-10 $5.25 $5.64 $5.25 $5.62 $3.72 84,441
2019-07-09 $5.15 $5.28 $5.06 $5.27 $3.49 39,378
2019-07-08 $5.15 $5.23 $5.12 $5.17 $3.42 26,856
2019-07-05 $5.12 $5.25 $5.11 $5.18 $3.43 19,627
2019-07-03 $5.05 $5.19 $5.05 $5.08 $3.37 38,092
2019-07-02 $4.99 $5.10 $4.99 $5.02 $3.33 13,309
2019-07-01 $5.18 $5.27 $5.02 $5.05 $3.35 17,602
2019-06-28 $4.99 $5.10 $4.86 $5.07 $3.36 42,256
2019-06-27 $4.88 $4.95 $4.80 $4.94 $3.27 17,855
2019-06-26 $4.86 $4.98 $4.84 $4.91 $3.25 30,704
2019-06-25 $4.96 $4.97 $4.78 $4.82 $3.19 23,849
2019-06-24 $4.91 $4.97 $4.75 $4.93 $3.27 47,293
2019-06-21 $4.86 $4.99 $4.76 $4.83 $3.20 24,674
2019-06-20 $4.57 $4.92 $4.50 $4.85 $3.21 75,615
2019-06-19 $4.47 $4.55 $4.46 $4.49 $2.97 26,377
2019-06-18 $4.59 $4.72 $4.46 $4.46 $2.95 46,473
2019-06-17 $4.48 $4.57 $4.45 $4.49 $2.97 40,964
2019-06-14 $4.48 $4.58 $4.37 $4.48 $2.97 53,728
2019-06-13 $4.42 $4.59 $4.41 $4.42 $2.93 25,906
2019-06-12 $4.47 $4.50 $4.28 $4.32 $2.86 44,349
2019-06-11 $4.50 $4.63 $4.46 $4.48 $2.97 30,111
2019-06-10 $4.47 $4.64 $4.38 $4.50 $2.98 15,848
2019-06-07 $4.46 $4.59 $4.38 $4.51 $2.99 43,586
2019-06-06 $4.54 $4.62 $4.34 $4.46 $2.95 70,462
2019-06-05 $4.77 $4.77 $4.55 $4.59 $3.04 41,808
2019-06-04 $4.80 $4.87 $4.62 $4.77 $3.16 48,158
2019-06-03 $4.43 $4.79 $4.35 $4.70 $3.11 72,163
2019-05-31 $4.56 $4.65 $4.45 $4.45 $2.95 81,298
2019-05-30 $4.76 $4.94 $4.61 $4.65 $3.08 46,110
2019-05-29 $4.99 $4.99 $4.75 $4.77 $3.16 45,662
2019-05-28 $5.01 $5.07 $4.73 $5.02 $3.33 89,624
2019-05-24 $4.92 $5.11 $4.92 $5.01 $3.32 46,718
2019-05-23 $5.34 $5.37 $4.84 $4.85 $3.21 114,793
2019-05-22 $5.66 $5.66 $5.32 $5.42 $3.59 30,010
2019-05-21 $5.39 $5.79 $5.39 $5.65 $3.74 44,591
2019-05-20 $5.40 $5.53 $5.30 $5.32 $3.52 21,620
2019-05-17 $5.44 $5.64 $5.44 $5.53 $3.66 11,545
2019-05-16 $5.35 $5.68 $5.35 $5.42 $3.59 56,351
2019-05-15 $5.48 $5.51 $5.12 $5.34 $3.54 105,711
2019-05-14 $5.54 $5.54 $5.44 $5.47 $3.62 62,678
2019-05-13 $5.83 $5.83 $5.41 $5.54 $3.67 80,483
2019-05-10 $5.86 $6.01 $5.69 $5.76 $3.82 28,240
2019-05-09 $6.06 $6.11 $5.85 $5.85 $3.88 34,060
2019-05-08 $6.30 $6.35 $6.06 $6.06 $4.01 33,235
2019-05-07 $6.09 $6.33 $6.05 $6.24 $4.13 41,459
2019-05-06 $6.04 $6.10 $6.04 $6.09 $4.03 20,902
2019-05-03 $5.98 $6.10 $5.91 $6.04 $4.00 48,040
2019-05-02 $6.01 $6.03 $5.90 $6.01 $3.98 55,564
2019-05-01 $6.30 $6.30 $6.01 $6.09 $4.03 35,023
2019-04-30 $6.27 $6.30 $6.14 $6.21 $4.11 64,688
2019-04-29 $6.46 $6.46 $6.16 $6.44 $4.27 41,198
2019-04-26 $6.68 $6.68 $6.31 $6.62 $4.28 95,369
2019-04-25 $6.42 $6.72 $6.40 $6.47 $4.18 145,166
2019-04-24 $6.79 $6.80 $6.17 $6.31 $4.08 177,676
2019-04-23 $6.78 $6.86 $6.23 $6.79 $4.39 170,238
2019-04-22 $6.08 $6.77 $6.08 $6.73 $4.35 210,642
2019-04-18 $5.94 $6.00 $5.88 $6.00 $3.88 25,141
2019-04-17 $5.83 $5.94 $5.83 $5.93 $3.83 27,782
2019-04-16 $5.90 $5.90 $5.75 $5.84 $3.77 21,419
2019-04-15 $5.94 $5.94 $5.76 $5.84 $3.77 45,010
2019-04-12 $5.68 $5.94 $5.68 $5.91 $3.82 68,084
2019-04-11 $6.05 $6.08 $5.66 $5.73 $3.70 96,892
2019-04-10 $6.11 $6.16 $6.06 $6.10 $3.94 18,726
2019-04-09 $6.16 $6.24 $6.02 $6.08 $3.93 29,977
2019-04-08 $6.21 $6.28 $6.10 $6.15 $3.98 65,347
2019-04-05 $6.09 $6.25 $6.07 $6.17 $3.99 79,135
2019-04-04 $6.00 $6.20 $6.00 $6.20 $4.01 43,167
2019-04-03 $6.00 $6.10 $5.87 $5.98 $3.87 42,782
2019-04-02 $5.98 $6.23 $5.83 $5.98 $3.87 127,868
2019-04-01 $5.75 $6.15 $5.71 $5.91 $3.82 253,645
2019-03-29 $5.79 $5.85 $5.66 $5.70 $3.68 51,374
2019-03-28 $5.60 $5.88 $5.60 $5.70 $3.68 60,758
2019-03-27 $5.55 $5.69 $5.55 $5.63 $3.64 25,929
2019-03-26 $5.52 $5.71 $5.42 $5.55 $3.59 42,572
2019-03-25 $5.17 $5.47 $5.10 $5.46 $3.53 31,080
2019-03-22 $5.50 $5.52 $5.14 $5.16 $3.34 90,420
2019-03-21 $5.66 $5.70 $5.60 $5.60 $3.62 40,764
2019-03-20 $5.55 $5.68 $5.41 $5.68 $3.67 34,563
2019-03-19 $5.65 $5.68 $5.50 $5.56 $3.59 39,158
2019-03-18 $5.25 $5.70 $5.25 $5.64 $3.65 95,580
2019-03-15 $5.43 $5.55 $5.13 $5.21 $3.37 62,909
2019-03-14 $5.59 $5.59 $5.38 $5.44 $3.52 20,515
2019-03-13 $5.66 $5.66 $5.02 $5.58 $3.61 167,138
2019-03-12 $5.62 $5.84 $5.51 $5.60 $3.62 90,094
2019-03-11 $5.41 $5.78 $5.40 $5.64 $3.65 143,331
2019-03-08 $5.31 $5.77 $5.14 $5.35 $3.46 222,750
2019-03-07 $5.29 $5.42 $5.25 $5.37 $3.47 53,538
2019-03-06 $5.30 $5.34 $5.25 $5.34 $3.45 25,418
2019-03-05 $5.18 $5.33 $5.17 $5.30 $3.43 35,249
2019-03-04 $5.20 $5.30 $5.14 $5.17 $3.34 29,109
2019-03-01 $5.12 $5.20 $5.12 $5.20 $3.36 21,011
2019-02-28 $5.13 $5.20 $5.05 $5.14 $3.32 41,679
2019-02-27 $5.07 $5.10 $4.93 $5.10 $3.30 63,167
2019-02-26 $4.87 $4.98 $4.85 $4.94 $3.19 30,000
2019-02-25 $4.85 $4.93 $4.85 $4.92 $3.18 14,960
2019-02-22 $4.86 $4.93 $4.85 $4.85 $3.13 24,910
2019-02-21 $4.85 $4.93 $4.83 $4.83 $3.12 28,417
2019-02-20 $4.87 $4.88 $4.81 $4.85 $3.13 19,883
2019-02-19 $4.85 $4.95 $4.85 $4.88 $3.15 33,212
2019-02-15 $4.67 $4.92 $4.66 $4.84 $3.13 96,510
2019-02-14 $4.50 $4.66 $4.49 $4.66 $3.01 57,073
2019-02-13 $4.43 $4.50 $4.43 $4.50 $2.91 34,819
2019-02-12 $4.25 $4.41 $4.25 $4.36 $2.82 58,602
2019-02-11 $4.16 $4.24 $4.12 $4.20 $2.71 26,909
2019-02-08 $4.38 $4.47 $4.16 $4.19 $2.71 55,273
2019-02-07 $4.32 $4.37 $4.32 $4.34 $2.81 21,450
2019-02-06 $4.43 $4.45 $4.30 $4.32 $2.79 21,615
2019-02-05 $4.48 $4.54 $4.27 $4.37 $2.82 90,837
2019-02-04 $4.51 $4.58 $4.50 $4.53 $2.93 40,710
2019-02-01 $4.36 $4.56 $4.36 $4.48 $2.90 44,596
2019-01-31 $4.71 $4.72 $4.31 $4.42 $2.86 56,979
2019-01-30 $4.85 $4.85 $4.70 $4.70 $3.04 73,001
2019-01-29 $4.74 $4.82 $4.55 $4.81 $3.11 158,231
2019-01-28 $4.85 $4.85 $4.69 $4.74 $2.97 155,253
2019-01-25 $4.52 $4.73 $4.52 $4.72 $2.96 60,283
2019-01-24 $4.61 $4.63 $4.52 $4.52 $2.84 47,723
2019-01-23 $4.52 $4.69 $4.52 $4.61 $2.89 41,195
2019-01-22 $4.75 $4.75 $4.40 $4.60 $2.89 54,648
2019-01-18 $4.75 $4.75 $4.32 $4.75 $2.98 116,461
2019-01-17 $4.87 $4.92 $4.62 $4.67 $2.93 84,539
2019-01-16 $4.55 $4.84 $4.55 $4.84 $3.04 101,387
2019-01-15 $4.49 $4.65 $4.47 $4.52 $2.84 87,026
2019-01-14 $4.28 $4.43 $4.16 $4.39 $2.75 69,104
2019-01-11 $4.34 $4.38 $4.26 $4.29 $2.69 43,898
2019-01-10 $4.12 $4.33 $4.12 $4.24 $2.66 34,653
2019-01-09 $4.24 $4.35 $4.15 $4.15 $2.60 42,489
2019-01-08 $4.10 $4.20 $4.10 $4.12 $2.59 31,507
2019-01-07 $3.96 $4.18 $3.96 $4.01 $2.52 48,754
2019-01-04 $3.87 $3.95 $3.87 $3.94 $2.47 54,676
2019-01-03 $3.80 $3.90 $3.80 $3.80 $2.38 16,331
2019-01-02 $3.61 $3.93 $3.61 $3.80 $2.38 33,026
2018-12-31 $3.85 $3.89 $3.61 $3.61 $2.27 57,280
2018-12-28 $3.93 $3.97 $3.67 $3.81 $2.39 61,617
2018-12-27 $3.57 $3.96 $3.57 $3.87 $2.43 100,601
2018-12-26 $3.40 $3.63 $3.32 $3.61 $2.27 71,923
2018-12-24 $3.66 $3.69 $3.35 $3.35 $2.10 95,128
2018-12-21 $3.81 $3.93 $3.71 $3.71 $2.33 62,092
2018-12-20 $3.77 $3.91 $3.68 $3.80 $2.38 54,767
2018-12-19 $3.84 $3.95 $3.77 $3.85 $2.42 56,566
2018-12-18 $3.93 $3.98 $3.77 $3.78 $2.37 129,560
2018-12-17 $4.05 $4.09 $3.80 $3.93 $2.47 381,338
2018-12-14 $4.10 $4.21 $3.98 $4.05 $2.54 28,936
2018-12-13 $3.88 $4.10 $3.80 $4.09 $2.57 152,582
2018-12-12 $4.10 $4.12 $4.00 $4.00 $2.51 42,248
2018-12-11 $3.90 $4.05 $3.90 $4.00 $2.51 51,814
2018-12-10 $4.00 $4.09 $3.86 $3.86 $2.42 141,459
2018-12-07 $4.20 $4.20 $4.15 $4.17 $2.62 57,520
2018-12-06 $4.13 $4.25 $4.05 $4.17 $2.62 44,169
2018-12-04 $4.21 $4.22 $4.03 $4.13 $2.59 73,515
2018-12-03 $4.44 $4.44 $4.21 $4.26 $2.67 42,088
2018-11-30 $4.40 $4.40 $4.16 $4.16 $2.61 50,340
2018-11-29 $4.39 $4.50 $4.32 $4.43 $2.78 24,839
2018-11-28 $4.43 $4.43 $4.30 $4.31 $2.70 42,768
2018-11-27 $4.10 $4.39 $4.10 $4.35 $2.73 37,233
2018-11-26 $4.08 $4.20 $4.05 $4.10 $2.57 14,679
2018-11-23 $3.95 $4.07 $3.95 $3.99 $2.50 15,202
2018-11-21 $3.90 $4.15 $3.90 $4.10 $2.57 39,399
2018-11-20 $4.07 $4.12 $3.91 $3.97 $2.49 66,288
2018-11-19 $4.24 $4.24 $4.06 $4.09 $2.57 49,576
2018-11-16 $4.24 $4.31 $4.21 $4.23 $2.65 18,201
2018-11-15 $4.31 $4.56 $4.20 $4.24 $2.66 60,717
2018-11-14 $4.29 $4.49 $4.16 $4.19 $2.63 48,848
2018-11-13 $4.36 $4.47 $3.92 $4.04 $2.53 79,323
2018-11-12 $4.21 $4.45 $4.20 $4.35 $2.73 35,023
2018-11-09 $4.29 $4.29 $4.14 $4.15 $2.60 38,910
2018-11-08 $4.55 $4.56 $4.28 $4.31 $2.70 50,902
2018-11-07 $4.50 $4.60 $4.48 $4.55 $2.85 38,721
2018-11-06 $4.49 $4.55 $4.42 $4.43 $2.78 16,303
2018-11-05 $4.51 $4.65 $4.50 $4.55 $2.85 23,907
2018-11-02 $4.51 $4.52 $4.37 $4.42 $2.77 35,456
2018-11-01 $4.42 $4.51 $4.32 $4.47 $2.80 27,024
2018-10-31 $4.29 $4.61 $4.29 $4.43 $2.78 44,725
2018-10-30 $4.55 $4.55 $4.27 $4.29 $2.69 108,511
2018-10-29 $4.90 $4.90 $4.35 $4.53 $2.84 171,641
2018-10-26 $5.25 $5.26 $4.82 $5.16 $3.09 133,340
2018-10-25 $5.30 $5.37 $5.00 $5.15 $3.08 133,315
2018-10-24 $5.48 $5.48 $5.25 $5.29 $3.17 82,571
2018-10-23 $5.55 $5.67 $5.37 $5.38 $3.22 48,182
2018-10-22 $5.43 $5.70 $5.43 $5.69 $3.40 65,645
2018-10-19 $5.37 $5.62 $5.36 $5.39 $3.23 88,664
2018-10-18 $5.23 $5.32 $5.16 $5.18 $3.10 44,894
2018-10-17 $5.36 $5.40 $5.25 $5.25 $3.14 19,887
2018-10-16 $5.33 $5.39 $5.30 $5.36 $3.21 10,309
2018-10-15 $5.30 $5.41 $5.30 $5.32 $3.18 15,540
2018-10-12 $5.25 $5.38 $5.25 $5.30 $3.17 21,022
2018-10-11 $5.21 $5.39 $5.20 $5.20 $3.11 53,712
2018-10-10 $5.54 $5.60 $5.31 $5.31 $3.18 56,191
2018-10-09 $5.58 $5.70 $5.53 $5.53 $3.31 18,544
2018-10-08 $5.65 $5.69 $5.55 $5.55 $3.32 30,393
2018-10-05 $5.65 $5.71 $5.62 $5.70 $3.41 24,480
2018-10-04 $5.65 $5.70 $5.56 $5.57 $3.33 35,893
2018-10-03 $5.52 $5.72 $5.46 $5.65 $3.38 27,113
2018-10-02 $5.67 $5.67 $5.46 $5.53 $3.31 40,707
2018-10-01 $5.50 $5.66 $5.45 $5.63 $3.37 37,913
2018-09-28 $5.16 $5.49 $5.16 $5.46 $3.27 27,233
2018-09-27 $5.40 $5.46 $5.15 $5.15 $3.08 35,840
2018-09-26 $5.31 $5.48 $5.31 $5.40 $3.23 30,091
2018-09-25 $5.42 $5.58 $5.35 $5.36 $3.21 25,373
2018-09-24 $5.41 $5.59 $5.37 $5.41 $3.24 34,988
2018-09-21 $5.19 $5.38 $5.10 $5.29 $3.17 71,774
2018-09-20 $5.40 $5.47 $5.25 $5.25 $3.14 22,108
2018-09-19 $5.47 $5.62 $5.40 $5.40 $3.23 34,249
2018-09-18 $5.50 $5.52 $5.45 $5.45 $3.26 47,001
2018-09-17 $5.55 $5.66 $5.50 $5.50 $3.29 15,630
2018-09-14 $5.64 $5.69 $5.55 $5.55 $3.32 17,225
2018-09-13 $5.64 $5.68 $5.60 $5.60 $3.35 10,519
2018-09-12 $5.63 $5.73 $5.62 $5.62 $3.36 22,637
2018-09-11 $5.58 $5.74 $5.58 $5.62 $3.36 19,069
2018-09-10 $5.63 $5.68 $5.55 $5.55 $3.32 20,750
2018-09-07 $5.56 $5.75 $5.56 $5.62 $3.36 12,859
2018-09-06 $5.72 $5.72 $5.56 $5.56 $3.33 238,612
2018-09-05 $5.71 $5.78 $5.69 $5.72 $3.42 15,343
2018-09-04 $5.87 $5.90 $5.70 $5.73 $3.43 33,244
2018-08-31 $6.00 $6.00 $5.83 $5.86 $3.51 46,434
2018-08-30 $5.66 $5.95 $5.66 $5.89 $3.52 48,860
2018-08-29 $5.70 $5.70 $5.58 $5.68 $3.40 11,648
2018-08-28 $5.65 $5.95 $5.56 $5.56 $3.33 49,707
2018-08-27 $5.56 $5.81 $5.48 $5.75 $3.44 59,367
2018-08-24 $5.87 $5.87 $5.51 $5.56 $3.33 38,615
2018-08-23 $5.71 $5.88 $5.70 $5.75 $3.44 32,071
2018-08-22 $5.65 $5.80 $5.62 $5.70 $3.41 27,065
2018-08-21 $5.58 $5.71 $5.52 $5.69 $3.40 19,160
2018-08-20 $5.60 $5.64 $5.43 $5.50 $3.29 27,915
2018-08-17 $5.47 $5.66 $5.47 $5.60 $3.35 26,904
2018-08-16 $5.50 $5.57 $5.42 $5.47 $3.27 17,709
2018-08-15 $5.81 $5.82 $5.40 $5.45 $3.26 90,923
2018-08-14 $5.93 $5.97 $5.70 $5.76 $3.45 36,501
2018-08-13 $5.83 $5.91 $5.73 $5.79 $3.46 36,841
2018-08-10 $5.93 $6.02 $5.75 $5.81 $3.48 114,216
2018-08-09 $5.55 $5.84 $5.55 $5.80 $3.47 41,975
2018-08-08 $5.52 $5.68 $5.49 $5.52 $3.30 39,863
2018-08-07 $5.39 $5.56 $5.39 $5.49 $3.29 24,660
2018-08-06 $5.44 $5.53 $5.36 $5.37 $3.21 34,119
2018-08-03 $5.55 $5.55 $5.37 $5.41 $3.24 152,681
2018-08-02 $5.39 $5.59 $5.39 $5.49 $3.29 41,876
2018-08-01 $5.58 $5.62 $5.40 $5.40 $3.23 63,603
2018-07-31 $5.87 $5.87 $5.70 $5.70 $3.41 21,755
2018-07-30 $5.66 $5.84 $5.55 $5.77 $3.45 35,030
2018-07-27 $6.08 $6.12 $5.34 $5.55 $3.32 121,072
2018-07-26 $6.30 $6.32 $6.20 $6.24 $3.60 102,159
2018-07-25 $6.35 $6.35 $6.27 $6.27 $3.62 47,406
2018-07-24 $6.34 $6.38 $6.26 $6.32 $3.65 57,846
2018-07-23 $6.30 $6.35 $6.14 $6.30 $3.64 58,741
2018-07-20 $5.98 $6.35 $5.98 $6.29 $3.63 140,203
2018-07-19 $6.03 $6.13 $5.87 $5.88 $3.40 165,926
2018-07-18 $6.05 $6.18 $5.82 $6.00 $3.47 87,054
2018-07-17 $5.92 $6.06 $5.85 $5.99 $3.46 194,990
2018-07-16 $5.95 $6.05 $5.88 $5.95 $3.44 39,228
2018-07-13 $5.96 $6.03 $5.86 $5.87 $3.39 15,912
2018-07-12 $6.00 $6.06 $5.79 $5.92 $3.42 53,530
2018-07-11 $5.92 $6.00 $5.75 $6.00 $3.47 27,580
2018-07-10 $6.00 $6.09 $5.75 $5.94 $3.43 62,731
2018-07-09 $5.90 $6.04 $5.75 $5.99 $3.46 75,691
2018-07-06 $5.58 $5.83 $5.58 $5.81 $3.36 69,317
2018-07-05 $5.61 $5.81 $5.52 $5.53 $3.19 105,016
2018-07-03 $5.33 $5.61 $5.33 $5.61 $3.24 29,132
2018-07-02 $5.29 $5.33 $5.19 $5.33 $3.08 34,687
2018-06-29 $5.23 $5.33 $5.17 $5.31 $3.07 33,146
2018-06-28 $5.09 $5.31 $5.05 $5.23 $3.02 31,244
2018-06-27 $5.23 $5.35 $5.06 $5.10 $2.95 48,072
2018-06-26 $5.08 $5.34 $5.07 $5.17 $2.99 38,647
2018-06-25 $5.27 $5.27 $5.06 $5.07 $2.93 39,864
2018-06-22 $5.03 $5.26 $5.03 $5.23 $3.02 33,065
2018-06-21 $4.98 $5.06 $4.93 $4.96 $2.86 19,335
2018-06-20 $4.84 $5.06 $4.84 $4.97 $2.87 46,858
2018-06-19 $4.82 $4.91 $4.82 $4.84 $2.80 36,128
2018-06-18 $4.81 $4.94 $4.80 $4.82 $2.78 16,752
2018-06-15 $4.85 $4.90 $4.82 $4.85 $2.80 16,328
2018-06-14 $5.01 $5.02 $4.85 $4.86 $2.81 38,276
2018-06-13 $5.02 $5.05 $4.84 $5.01 $2.89 57,416
2018-06-12 $5.20 $5.22 $5.03 $5.03 $2.91 19,278
2018-06-11 $5.05 $5.28 $5.05 $5.17 $2.99 33,554
2018-06-08 $5.01 $5.10 $5.01 $5.06 $2.92 26,203
2018-06-07 $5.28 $5.48 $5.00 $5.00 $2.89 80,670
2018-06-06 $5.33 $5.33 $5.25 $5.27 $3.04 7,624
2018-06-05 $5.33 $5.34 $5.13 $5.30 $3.06 46,460
2018-06-04 $5.37 $5.50 $5.35 $5.35 $3.09 27,416
2018-06-01 $5.53 $5.59 $5.35 $5.37 $3.10 35,570
2018-05-31 $5.35 $5.61 $5.35 $5.52 $3.19 50,248
2018-05-30 $5.05 $5.42 $5.03 $5.35 $3.09 49,541
2018-05-29 $5.19 $5.22 $4.95 $5.00 $2.89 39,175
2018-05-25 $5.30 $5.30 $5.07 $5.19 $3.00 90,121
2018-05-24 $5.30 $5.44 $5.30 $5.30 $3.06 16,701
2018-05-23 $5.33 $5.53 $5.25 $5.28 $3.05 64,434
2018-05-22 $5.85 $5.85 $5.30 $5.30 $3.06 125,667
2018-05-21 $5.72 $5.85 $5.63 $5.75 $3.32 40,157
2018-05-18 $6.00 $6.02 $5.65 $5.67 $3.27 39,059
2018-05-17 $6.19 $6.19 $5.80 $5.95 $3.44 82,177
2018-05-16 $5.76 $6.15 $5.71 $6.01 $3.47 137,270
2018-05-15 $5.47 $5.82 $5.45 $5.76 $3.33 113,432
2018-05-14 $5.22 $5.46 $5.09 $5.41 $3.12 53,789
2018-05-11 $5.15 $5.35 $5.08 $5.22 $3.01 70,111
2018-05-10 $4.87 $5.07 $4.86 $5.00 $2.89 37,055
2018-05-09 $4.75 $5.03 $4.75 $4.84 $2.80 58,649
2018-05-08 $4.81 $4.82 $4.67 $4.68 $2.70 44,718
2018-05-07 $4.70 $5.06 $4.70 $4.78 $2.76 26,526
2018-05-04 $4.65 $4.84 $4.65 $4.75 $2.74 40,435
2018-05-03 $5.07 $5.07 $4.62 $4.67 $2.70 74,922
2018-05-02 $4.92 $5.13 $4.85 $5.08 $2.93 39,933
2018-05-01 $5.00 $5.05 $4.84 $4.95 $2.86 43,938
2018-04-30 $5.23 $5.24 $5.06 $5.10 $2.95 51,431
2018-04-27 $5.39 $5.51 $5.17 $5.22 $3.01 104,775
2018-04-26 $5.55 $5.59 $5.24 $5.56 $3.10 113,726
2018-04-25 $5.24 $5.39 $5.24 $5.31 $2.96 202,274
2018-04-24 $4.99 $5.26 $4.94 $5.14 $2.87 286,605
2018-04-23 $5.02 $5.06 $4.75 $4.96 $2.77 331,033
2018-04-20 $5.10 $5.16 $4.93 $5.03 $2.81 79,370
2018-04-19 $5.14 $5.23 $5.00 $5.02 $2.80 114,323
2018-04-18 $4.96 $5.35 $4.92 $5.10 $2.85 236,479
2018-04-17 $4.95 $4.98 $4.82 $4.87 $2.72 5,376
2018-04-16 $4.91 $5.04 $4.72 $4.94 $2.76 72,362
2018-04-13 $4.80 $5.06 $4.70 $4.92 $2.75 137,433
2018-04-12 $4.57 $4.78 $4.57 $4.74 $2.65 44,221
2018-04-11 $4.55 $4.65 $4.55 $4.56 $2.55 23,306
2018-04-10 $4.52 $4.63 $4.52 $4.57 $2.55 34,175
2018-04-09 $4.38 $4.69 $4.38 $4.47 $2.50 61,431
2018-04-06 $4.16 $4.43 $4.16 $4.38 $2.45 71,846
2018-04-05 $4.18 $4.21 $4.12 $4.14 $2.31 40,454
2018-04-04 $4.07 $4.17 $4.06 $4.11 $2.29 49,266
2018-04-03 $4.04 $4.12 $4.02 $4.08 $2.28 30,602
2018-04-02 $4.05 $4.05 $4.01 $4.03 $2.25 5,961
2018-03-29 $3.99 $4.13 $3.99 $4.07 $2.27 33,669
2018-03-28 $4.10 $4.10 $3.99 $4.02 $2.24 38,732
2018-03-27 $4.12 $4.14 $4.03 $4.11 $2.29 24,004
2018-03-26 $4.17 $4.24 $4.01 $4.02 $2.24 33,582
2018-03-23 $4.26 $4.32 $4.13 $4.13 $2.31 123,991
2018-03-22 $4.38 $4.46 $4.22 $4.25 $2.37 50,424
2018-03-21 $4.43 $4.47 $4.37 $4.38 $2.45 32,080
2018-03-20 $4.43 $4.53 $4.39 $4.43 $2.47 13,800
2018-03-19 $4.47 $4.47 $4.35 $4.43 $2.47 21,025
2018-03-16 $4.55 $4.55 $4.41 $4.50 $2.51 30,289
2018-03-15 $4.60 $4.61 $4.41 $4.53 $2.53 31,142
2018-03-14 $4.54 $4.60 $4.52 $4.60 $2.57 32,030
2018-03-13 $4.77 $4.82 $4.58 $4.61 $2.57 30,170
2018-03-12 $4.87 $4.89 $4.75 $4.75 $2.65 22,047
2018-03-09 $4.80 $4.89 $4.72 $4.85 $2.71 34,554
2018-03-08 $4.90 $4.94 $4.67 $4.80 $2.68 32,095
2018-03-07 $4.92 $5.15 $4.42 $4.92 $2.75 329,277
2018-03-06 $5.06 $5.11 $4.94 $5.00 $2.79 180,886
2018-03-05 $5.01 $5.20 $5.01 $5.06 $2.83 13,027
2018-03-02 $4.89 $5.20 $4.79 $5.08 $2.84 35,890
2018-03-01 $4.77 $4.98 $4.76 $4.98 $2.78 44,935
2018-02-28 $4.91 $4.94 $4.76 $4.78 $2.67 21,700
2018-02-27 $5.00 $5.04 $4.85 $4.90 $2.74 22,587
2018-02-26 $5.04 $5.13 $4.96 $5.05 $2.82 29,088
2018-02-23 $5.16 $5.16 $5.01 $5.06 $2.83 28,407
2018-02-22 $5.02 $5.22 $4.93 $5.12 $2.86 27,411
2018-02-21 $5.01 $5.02 $4.93 $5.00 $2.79 59,130
2018-02-20 $5.17 $5.25 $5.05 $5.05 $2.82 32,324
2018-02-16 $5.32 $5.32 $4.98 $5.17 $2.89 30,006
2018-02-15 $5.40 $5.61 $5.32 $5.39 $3.01 43,224
2018-02-14 $5.27 $5.41 $5.20 $5.22 $2.91 22,200
2018-02-13 $5.05 $5.29 $4.94 $5.23 $2.92 27,222
2018-02-12 $5.05 $5.34 $4.90 $5.15 $2.88 48,288
2018-02-09 $5.12 $5.28 $4.81 $5.00 $2.79 60,508
2018-02-08 $5.30 $5.32 $5.11 $5.11 $2.85 16,568
2018-02-07 $5.43 $5.56 $5.03 $5.22 $2.91 71,128
2018-02-06 $5.01 $5.40 $5.01 $5.36 $2.99 50,696
2018-02-05 $5.70 $5.70 $4.92 $5.12 $2.86 167,656
2018-02-02 $5.86 $5.86 $5.71 $5.72 $3.19 47,225
2018-02-01 $5.78 $5.95 $5.78 $5.89 $3.29 20,890
2018-01-31 $5.92 $6.03 $5.75 $5.81 $3.24 43,925
2018-01-30 $6.05 $6.16 $5.66 $6.06 $3.38 117,193
2018-01-29 $6.30 $6.31 $6.04 $6.09 $3.40 48,538
2018-01-26 $6.34 $6.46 $6.22 $6.28 $3.44 43,961
2018-01-25 $6.26 $6.50 $6.16 $6.35 $3.48 56,900
2018-01-24 $6.55 $6.55 $6.26 $6.30 $3.46 66,178
2018-01-23 $6.50 $6.66 $6.26 $6.49 $3.56 95,189
2018-01-22 $6.12 $6.48 $6.12 $6.45 $3.54 145,845
2018-01-19 $5.90 $6.09 $5.80 $6.05 $3.32 82,750
2018-01-18 $6.00 $6.03 $5.84 $5.92 $3.25 56,740
2018-01-17 $6.01 $6.08 $5.92 $6.01 $3.30 32,853
2018-01-16 $6.15 $6.15 $5.80 $5.99 $3.29 64,957
2018-01-12 $6.00 $6.12 $5.86 $5.95 $3.26 123,751
2018-01-11 $5.54 $5.94 $5.53 $5.89 $3.23 79,074
2018-01-10 $5.53 $5.58 $5.47 $5.54 $3.04 34,435
2018-01-09 $5.31 $5.53 $5.23 $5.53 $3.03 53,824
2018-01-08 $5.28 $5.34 $5.18 $5.31 $2.91 52,929
2018-01-05 $5.34 $5.36 $5.17 $5.28 $2.90 84,420
2018-01-04 $5.64 $5.70 $5.28 $5.40 $2.96 191,903
2018-01-03 $5.80 $5.80 $5.52 $5.68 $3.12 74,622
2018-01-02 $6.00 $6.00 $5.73 $5.80 $3.18 79,194
2017-12-29 $6.02 $6.04 $5.60 $5.92 $3.25 112,940
2017-12-28 $5.75 $6.15 $5.71 $5.88 $3.22 148,573
2017-12-27 $5.35 $5.86 $5.34 $5.65 $3.10 265,519
2017-12-26 $5.25 $5.35 $5.10 $5.31 $2.91 77,709
2017-12-22 $5.14 $5.24 $5.06 $5.07 $2.78 40,503
2017-12-21 $5.09 $5.25 $5.09 $5.22 $2.86 40,923
2017-12-20 $5.15 $5.33 $4.93 $5.18 $2.84 126,752
2017-12-19 $4.85 $5.15 $4.81 $5.15 $2.82 58,833
2017-12-18 $4.86 $5.00 $4.80 $4.90 $2.69 36,936
2017-12-15 $4.99 $5.03 $4.76 $4.86 $2.67 44,608
2017-12-14 $5.08 $5.14 $4.97 $4.98 $2.73 36,005
2017-12-13 $5.04 $5.07 $4.86 $5.07 $2.78 51,741
2017-12-12 $5.06 $5.15 $5.00 $5.06 $2.78 42,662
2017-12-11 $4.95 $5.10 $4.95 $5.10 $2.80 44,753
2017-12-08 $4.91 $5.01 $4.84 $4.95 $2.71 19,605
2017-12-07 $4.94 $4.97 $4.78 $4.91 $2.69 13,654
2017-12-06 $5.10 $5.10 $4.88 $4.97 $2.73 60,308
2017-12-05 $5.03 $5.10 $4.95 $5.10 $2.80 64,684
2017-12-04 $5.08 $5.08 $4.94 $4.97 $2.73 58,201
2017-12-01 $4.88 $5.15 $4.80 $4.97 $2.73 146,377
2017-11-30 $4.22 $4.99 $4.15 $4.89 $2.68 206,070
2017-11-29 $4.24 $4.24 $4.13 $4.22 $2.31 23,010
2017-11-28 $4.13 $4.21 $4.10 $4.21 $2.31 30,072
2017-11-27 $4.12 $4.14 $4.03 $4.10 $2.25 32,548
2017-11-24 $4.11 $4.20 $4.05 $4.08 $2.24 6,176
2017-11-22 $4.18 $4.18 $4.04 $4.14 $2.27 17,970
2017-11-21 $4.20 $4.20 $4.10 $4.18 $2.29 29,447
2017-11-20 $4.14 $4.20 $4.11 $4.20 $2.30 38,625
2017-11-17 $4.06 $4.20 $3.96 $4.14 $2.27 43,425
2017-11-16 $4.10 $4.10 $3.91 $4.00 $2.19 53,200
2017-11-15 $4.12 $4.12 $3.77 $4.06 $2.23 81,016
2017-11-14 $4.28 $4.28 $4.06 $4.12 $2.26 55,464
2017-11-13 $4.28 $4.28 $4.12 $4.24 $2.33 34,038
2017-11-10 $4.21 $4.30 $4.13 $4.23 $2.32 33,190
2017-11-09 $4.15 $4.20 $4.06 $4.16 $2.28 45,126
2017-11-08 $4.18 $4.20 $4.06 $4.14 $2.27 56,616
2017-11-07 $4.08 $4.30 $4.08 $4.16 $2.28 110,730
2017-11-06 $3.95 $4.29 $3.84 $4.19 $2.30 224,547
2017-11-03 $3.64 $3.96 $3.60 $3.96 $2.17 103,581
2017-11-02 $3.65 $3.77 $3.62 $3.72 $2.04 49,330
2017-11-01 $3.69 $3.76 $3.54 $3.69 $2.02 123,011
2017-10-31 $3.41 $3.70 $3.41 $3.63 $1.99 225,025
2017-10-30 $3.44 $3.51 $3.41 $3.46 $1.90 41,415
2017-10-27 $3.29 $3.50 $3.23 $3.48 $1.91 82,915
2017-10-26 $3.47 $3.49 $3.42 $3.46 $1.85 46,018
2017-10-25 $3.60 $3.64 $3.39 $3.48 $1.86 99,091
2017-10-24 $3.56 $3.67 $3.49 $3.57 $1.91 93,703
2017-10-23 $3.63 $3.70 $3.55 $3.55 $1.90 63,574
2017-10-20 $3.65 $3.66 $3.56 $3.60 $1.92 49,888
2017-10-19 $3.62 $3.73 $3.57 $3.65 $1.95 32,456
2017-10-18 $3.65 $3.72 $3.61 $3.66 $1.95 23,340
2017-10-17 $3.65 $3.74 $3.64 $3.64 $1.94 19,316
2017-10-16 $3.64 $3.74 $3.62 $3.66 $1.95 44,390
2017-10-13 $3.61 $3.67 $3.56 $3.60 $1.92 24,738
2017-10-12 $3.54 $3.75 $3.54 $3.75 $2.00 18,959
2017-10-11 $3.62 $3.64 $3.51 $3.60 $1.92 29,196
2017-10-10 $3.70 $3.73 $3.65 $3.65 $1.95 17,645
2017-10-09 $3.75 $3.76 $3.67 $3.69 $1.97 13,879
2017-10-06 $3.82 $3.83 $3.70 $3.70 $1.98 39,392
2017-10-05 $3.79 $3.88 $3.79 $3.82 $2.04 22,622
2017-10-04 $3.84 $3.88 $3.75 $3.76 $2.01 29,858
2017-10-03 $3.90 $3.98 $3.80 $3.80 $2.03 58,217
2017-10-02 $3.75 $3.90 $3.74 $3.90 $2.08 57,110
2017-09-29 $3.69 $3.75 $3.66 $3.73 $1.99 28,588
2017-09-28 $3.70 $3.75 $3.67 $3.73 $1.99 24,626
2017-09-27 $3.60 $3.74 $3.60 $3.73 $1.99 31,400
2017-09-26 $3.55 $3.57 $3.53 $3.56 $1.90 31,862
2017-09-25 $3.45 $3.56 $3.44 $3.55 $1.90 37,435
2017-09-22 $3.40 $3.44 $3.36 $3.41 $1.82 14,698
2017-09-21 $3.40 $3.40 $3.37 $3.39 $1.81 13,992
2017-09-20 $3.35 $3.47 $3.35 $3.40 $1.81 18,184
2017-09-19 $3.37 $3.37 $3.31 $3.37 $1.80 11,152
2017-09-18 $3.23 $3.36 $3.15 $3.32 $1.77 48,243
2017-09-15 $3.38 $3.49 $3.38 $3.38 $1.80 62,219
2017-09-14 $3.42 $3.46 $3.42 $3.44 $1.84 13,134
2017-09-13 $3.37 $3.49 $3.35 $3.42 $1.83 8,515
2017-09-12 $3.39 $3.40 $3.34 $3.35 $1.79 15,386
2017-09-11 $3.31 $3.38 $3.31 $3.38 $1.80 6,858
2017-09-08 $3.44 $3.45 $3.32 $3.33 $1.78 26,196
2017-09-07 $3.46 $3.47 $3.43 $3.46 $1.85 8,167
2017-09-06 $3.45 $3.52 $3.45 $3.49 $1.86 5,084
2017-09-05 $3.45 $3.51 $3.41 $3.45 $1.84 17,187
2017-09-01 $3.46 $3.51 $3.45 $3.45 $1.84 22,969
2017-08-31 $3.39 $3.54 $3.39 $3.49 $1.86 33,067
2017-08-30 $3.34 $3.43 $3.29 $3.42 $1.83 10,297
2017-08-29 $3.34 $3.36 $3.26 $3.32 $1.77 23,349
2017-08-28 $3.46 $3.46 $3.31 $3.35 $1.79 29,951
2017-08-25 $3.37 $3.47 $3.37 $3.43 $1.83 12,078
2017-08-24 $3.40 $3.43 $3.38 $3.40 $1.82 8,070
2017-08-23 $3.37 $3.47 $3.36 $3.38 $1.80 19,322
2017-08-22 $3.44 $3.49 $3.33 $3.40 $1.82 38,710
2017-08-21 $3.56 $3.56 $3.40 $3.44 $1.84 74,926
2017-08-18 $3.58 $3.63 $3.57 $3.60 $1.92 29,111
2017-08-17 $3.60 $3.63 $3.56 $3.58 $1.91 16,696
2017-08-16 $3.60 $3.70 $3.60 $3.63 $1.94 15,967
2017-08-15 $3.75 $3.87 $3.59 $3.61 $1.93 64,787
2017-08-14 $3.77 $3.77 $3.66 $3.70 $1.98 34,441
2017-08-11 $3.63 $3.75 $3.55 $3.66 $1.95 57,047
2017-08-10 $3.88 $3.91 $3.60 $3.61 $1.93 64,879
2017-08-09 $3.88 $4.00 $3.82 $3.83 $2.04 29,449
2017-08-08 $3.74 $3.89 $3.70 $3.86 $2.06 30,469
2017-08-07 $3.85 $3.89 $3.74 $3.83 $2.04 37,800
2017-08-04 $3.84 $4.05 $3.70 $3.95 $2.11 35,646
2017-08-03 $4.16 $4.16 $3.93 $3.93 $2.10 59,726
2017-08-02 $4.15 $4.19 $4.05 $4.08 $2.18 67,797
2017-08-01 $4.20 $4.20 $4.13 $4.15 $2.22 24,208
2017-07-31 $4.38 $4.38 $4.14 $4.19 $2.24 23,299
2017-07-28 $4.34 $4.36 $4.12 $4.19 $2.24 54,401
2017-07-27 $4.37 $4.38 $4.25 $4.30 $2.30 65,879
2017-07-26 $4.46 $4.60 $4.41 $4.49 $2.34 58,768
2017-07-25 $4.49 $4.61 $4.48 $4.51 $2.35 101,467
2017-07-24 $4.52 $4.63 $4.40 $4.47 $2.33 94,682
2017-07-21 $4.59 $4.61 $4.40 $4.57 $2.38 37,780
2017-07-20 $4.58 $4.58 $4.49 $4.51 $2.35 19,980
2017-07-19 $4.45 $4.54 $4.43 $4.45 $2.32 29,247
2017-07-18 $4.50 $4.50 $4.39 $4.45 $2.32 51,668
2017-07-17 $4.36 $4.47 $4.31 $4.42 $2.30 29,234
2017-07-14 $4.33 $4.41 $4.30 $4.34 $2.26 31,203
2017-07-13 $4.36 $4.38 $4.27 $4.32 $2.25 17,697
2017-07-12 $4.42 $4.42 $4.24 $4.29 $2.23 30,865
2017-07-11 $4.39 $4.42 $4.37 $4.38 $2.28 8,896
2017-07-10 $4.29 $4.45 $4.29 $4.38 $2.28 27,141
2017-07-07 $4.39 $4.39 $4.24 $4.32 $2.25 29,321
2017-07-06 $4.23 $4.45 $4.23 $4.36 $2.27 18,226
2017-07-05 $4.32 $4.33 $4.20 $4.26 $2.22 38,106
2017-07-03 $4.26 $4.41 $4.25 $4.27 $2.22 13,975
2017-06-30 $4.31 $4.40 $4.19 $4.27 $2.22 32,186
2017-06-29 $4.49 $4.58 $4.19 $4.30 $2.24 44,813
2017-06-28 $4.64 $4.64 $4.32 $4.47 $2.33 46,565
2017-06-27 $4.47 $4.63 $4.38 $4.58 $2.38 28,380
2017-06-26 $4.46 $4.47 $4.28 $4.44 $2.31 20,958
2017-06-23 $4.18 $4.47 $4.18 $4.39 $2.29 23,139
2017-06-22 $4.20 $4.37 $4.17 $4.22 $2.20 35,091
2017-06-21 $4.36 $4.48 $4.13 $4.19 $2.18 111,517
2017-06-20 $4.67 $4.71 $4.31 $4.42 $2.30 55,306
2017-06-19 $4.62 $4.79 $4.62 $4.70 $2.45 15,127
2017-06-16 $4.60 $4.72 $4.55 $4.66 $2.43 36,110
2017-06-15 $4.72 $4.85 $4.60 $4.66 $2.43 34,733
2017-06-14 $4.69 $4.80 $4.58 $4.72 $2.46 25,030
2017-06-13 $4.68 $4.80 $4.57 $4.76 $2.48 28,777
2017-06-12 $4.53 $4.75 $4.53 $4.58 $2.38 44,588
2017-06-09 $4.41 $4.70 $4.36 $4.55 $2.37 49,533
2017-06-08 $4.45 $4.54 $4.34 $4.36 $2.27 29,468
2017-06-07 $4.72 $4.73 $4.45 $4.54 $2.36 47,227
2017-06-06 $4.47 $4.74 $4.45 $4.71 $2.45 54,584
2017-06-05 $4.49 $4.59 $4.40 $4.48 $2.33 42,897
2017-06-02 $4.37 $4.49 $4.22 $4.49 $2.34 25,906
2017-06-01 $4.37 $4.51 $4.26 $4.44 $2.31 26,442
2017-05-31 $4.39 $4.48 $4.26 $4.35 $2.26 34,466
2017-05-30 $4.30 $4.35 $4.30 $4.35 $2.26 18,373
2017-05-26 $4.37 $4.50 $4.21 $4.32 $2.25 55,220
2017-05-25 $4.35 $4.45 $4.21 $4.24 $2.21 65,293
2017-05-24 $4.43 $4.63 $4.32 $4.37 $2.27 41,000
2017-05-23 $4.35 $4.47 $4.22 $4.43 $2.31 65,124
2017-05-22 $4.47 $4.54 $4.31 $4.37 $2.27 43,045
2017-05-19 $4.42 $4.55 $4.31 $4.40 $2.29 84,776
2017-05-18 $4.43 $4.43 $4.23 $4.35 $2.26 59,173
2017-05-17 $4.55 $4.57 $4.40 $4.46 $2.32 25,439
2017-05-16 $4.55 $4.66 $4.52 $4.56 $2.37 33,038
2017-05-15 $4.56 $4.64 $4.45 $4.56 $2.37 44,688
2017-05-12 $4.56 $4.56 $4.37 $4.38 $2.28 27,693
2017-05-11 $4.46 $4.58 $4.31 $4.45 $2.32 43,872
2017-05-10 $4.55 $4.71 $4.47 $4.49 $2.34 18,213
2017-05-09 $4.45 $4.64 $4.45 $4.55 $2.37 51,254
2017-05-08 $4.61 $4.67 $4.44 $4.55 $2.37 39,822
2017-05-05 $4.22 $4.54 $4.21 $4.43 $2.31 40,731
2017-05-04 $4.33 $4.33 $4.10 $4.22 $2.20 51,322
2017-05-03 $4.25 $4.42 $4.23 $4.36 $2.27 47,383
2017-05-02 $4.71 $4.71 $4.25 $4.31 $2.24 181,057
2017-05-01 $4.94 $5.00 $4.61 $4.76 $2.48 48,438
2017-04-28 $4.82 $5.05 $4.70 $4.88 $2.54 70,634
2017-04-27 $5.14 $5.21 $4.65 $4.88 $2.54 196,352
2017-04-26 $5.25 $5.61 $5.18 $5.46 $2.72 313,360
2017-04-25 $5.10 $5.24 $5.02 $5.22 $2.61 161,397
2017-04-24 $5.24 $5.45 $4.78 $5.08 $2.54 255,279
2017-04-21 $4.25 $5.30 $4.22 $4.77 $2.38 4,675
2017-04-20 $4.05 $4.21 $4.01 $4.09 $2.04 69,789
2017-04-19 $4.23 $4.23 $4.09 $4.12 $2.06 64,733
2017-04-18 $4.06 $4.23 $4.06 $4.21 $2.10 58,254
2017-04-17 $4.10 $4.19 $4.06 $4.16 $2.08 28,141
2017-04-13 $4.27 $4.27 $4.05 $4.17 $2.08 30,685
2017-04-12 $4.20 $4.27 $4.12 $4.25 $2.12 158,043
2017-04-11 $4.12 $4.19 $4.02 $4.19 $2.09 40,300
2017-04-10 $4.04 $4.14 $3.89 $4.07 $2.03 44,932
2017-04-07 $3.84 $4.14 $3.84 $3.96 $1.98 120,643
2017-04-06 $3.75 $3.90 $3.75 $3.84 $1.92 50,662
2017-04-05 $3.36 $4.24 $3.36 $3.80 $1.90 5,298
2017-04-04 $3.39 $3.42 $3.35 $3.36 $1.68 30,059
2017-04-03 $3.47 $3.50 $3.39 $3.42 $1.71 19,983
2017-03-31 $3.50 $3.52 $3.47 $3.51 $1.75 15,590
2017-03-30 $3.59 $3.59 $3.46 $3.48 $1.74 16,377
2017-03-29 $3.41 $3.60 $3.41 $3.55 $1.77 44,619
2017-03-28 $3.33 $3.40 $3.32 $3.37 $1.68 28,103
2017-03-27 $3.31 $3.34 $3.31 $3.34 $1.67 10,417
2017-03-24 $3.42 $3.43 $3.33 $3.35 $1.67 42,327
2017-03-23 $3.42 $3.43 $3.41 $3.41 $1.70 13,543
2017-03-22 $3.45 $3.45 $3.41 $3.43 $1.71 7,398
2017-03-21 $3.45 $3.55 $3.45 $3.45 $1.72 20,700
2017-03-20 $3.48 $3.51 $3.44 $3.47 $1.73 18,254
2017-03-17 $3.45 $3.55 $3.44 $3.54 $1.77 18,675
2017-03-16 $3.52 $3.53 $3.49 $3.50 $1.75 6,323
2017-03-15 $3.42 $3.56 $3.37 $3.52 $1.76 26,384
2017-03-14 $3.41 $3.41 $3.30 $3.36 $1.68 32,378
2017-03-13 $3.41 $3.45 $3.41 $3.43 $1.71 5,868
2017-03-10 $3.56 $3.56 $3.41 $3.41 $1.70 37,599
2017-03-09 $3.74 $3.77 $3.54 $3.54 $1.77 71,730
2017-03-08 $3.76 $3.77 $3.75 $3.75 $1.87 40,923
2017-03-07 $3.81 $3.81 $3.76 $3.76 $1.88 20,442
2017-03-06 $3.70 $3.80 $3.70 $3.77 $1.88 35,214
2017-03-03 $3.68 $3.75 $3.65 $3.70 $1.85 34,731
2017-03-02 $3.65 $3.67 $3.65 $3.65 $1.82 30,308
2017-03-01 $3.60 $3.69 $3.56 $3.66 $1.83 66,323
2017-02-28 $3.55 $3.57 $3.52 $3.55 $1.77 36,017
2017-02-27 $3.50 $3.56 $3.50 $3.54 $1.77 27,429
2017-02-24 $3.51 $3.52 $3.45 $3.50 $1.75 28,692
2017-02-23 $3.53 $3.55 $3.52 $3.54 $1.77 21,178
2017-02-22 $3.54 $3.57 $3.49 $3.51 $1.75 35,167
2017-02-21 $3.50 $3.59 $3.50 $3.53 $1.76 31,629
2017-02-17 $3.50 $3.56 $3.45 $3.47 $1.73 27,927
2017-02-16 $3.54 $3.55 $3.50 $3.51 $1.75 8,578
2017-02-15 $3.62 $3.62 $3.54 $3.56 $1.78 36,631
2017-02-14 $3.66 $3.66 $3.50 $3.58 $1.79 21,046
2017-02-13 $3.59 $3.62 $3.42 $3.60 $1.80 46,201
2017-02-10 $3.60 $3.70 $3.55 $3.64 $1.82 21,797
2017-02-09 $3.57 $3.60 $3.50 $3.59 $1.79 34,285
2017-02-08 $3.43 $3.56 $3.36 $3.50 $1.75 53,503
2017-02-07 $3.41 $3.41 $3.31 $3.39 $1.69 39,209
2017-02-06 $3.50 $3.60 $3.36 $3.40 $1.70 53,491
2017-02-03 $3.54 $3.60 $3.54 $3.57 $1.78 18,822
2017-02-02 $3.71 $3.71 $3.54 $3.59 $1.79 37,550
2017-02-01 $3.65 $3.73 $3.60 $3.66 $1.83 36,795
2017-01-31 $3.74 $3.74 $3.52 $3.58 $1.79 30,888
2017-01-30 $3.75 $3.85 $3.54 $3.68 $1.84 57,606
2017-01-27 $4.04 $4.04 $3.66 $3.72 $1.86 50,075
2017-01-26 $4.06 $4.14 $4.00 $4.03 $2.01 60,187
2017-01-25 $4.23 $4.23 $4.14 $4.15 $2.03 130,970
2017-01-24 $4.19 $4.20 $4.07 $4.14 $2.03 82,383
2017-01-23 $3.94 $4.29 $3.92 $4.14 $2.03 191,201
2017-01-20 $3.60 $3.88 $3.60 $3.85 $1.88 141,844
2017-01-19 $3.64 $3.64 $3.53 $3.62 $1.77 58,350
2017-01-18 $3.57 $3.70 $3.56 $3.60 $1.76 54,290
2017-01-17 $3.73 $3.77 $3.53 $3.55 $1.74 44,021
2017-01-13 $3.66 $3.88 $3.65 $3.73 $1.83 53,626
2017-01-12 $3.50 $3.70 $3.48 $3.63 $1.78 90,982
2017-01-11 $3.37 $3.50 $3.34 $3.49 $1.71 48,288
2017-01-10 $3.28 $3.37 $3.27 $3.37 $1.65 65,294
2017-01-09 $3.37 $3.37 $3.26 $3.29 $1.61 39,949
2017-01-06 $3.30 $3.37 $3.22 $3.35 $1.64 112,990
2017-01-05 $3.22 $3.29 $3.22 $3.29 $1.61 34,874
2017-01-04 $3.26 $3.30 $3.24 $3.26 $1.60 35,450
2017-01-03 $3.26 $3.30 $3.19 $3.24 $1.59 68,661
2016-12-30 $3.05 $3.26 $3.02 $3.18 $1.56 157,564
2016-12-29 $3.15 $3.15 $3.04 $3.06 $1.50 58,094
2016-12-28 $3.28 $3.29 $3.16 $3.16 $1.55 93,417
2016-12-27 $3.25 $3.29 $3.19 $3.20 $1.57 47,560
2016-12-23 $3.27 $3.28 $3.25 $3.26 $1.60 22,665
2016-12-22 $3.26 $3.29 $3.26 $3.28 $1.61 13,185
2016-12-21 $3.25 $3.29 $3.25 $3.29 $1.61 30,495
2016-12-20 $3.21 $3.26 $3.12 $3.25 $1.59 96,254
2016-12-19 $3.17 $3.17 $3.12 $3.16 $1.55 34,275
2016-12-16 $3.10 $3.18 $3.08 $3.18 $1.56 24,816
2016-12-15 $3.11 $3.13 $3.04 $3.09 $1.51 51,911
2016-12-14 $3.18 $3.18 $3.13 $3.15 $1.54 52,821
2016-12-13 $3.13 $3.17 $3.10 $3.16 $1.55 59,961
2016-12-12 $3.12 $3.26 $3.12 $3.15 $1.54 144,422
2016-12-09 $3.09 $3.14 $3.09 $3.11 $1.52 78,628
2016-12-08 $3.18 $3.18 $3.01 $3.10 $1.52 63,501
2016-12-07 $3.10 $3.17 $3.06 $3.16 $1.55 25,547
2016-12-06 $3.17 $3.17 $3.12 $3.15 $1.54 25,469
2016-12-05 $3.05 $3.17 $3.05 $3.15 $1.54 114,821
2016-12-02 $2.90 $3.08 $2.90 $3.05 $1.49 31,306
2016-12-01 $3.00 $3.10 $2.92 $2.95 $1.44 92,461
2016-11-30 $2.91 $3.00 $2.87 $2.99 $1.46 59,132
2016-11-29 $2.85 $2.92 $2.80 $2.80 $1.37 50,113
2016-11-28 $3.00 $3.00 $2.84 $2.85 $1.39 19,174
2016-11-25 $2.99 $2.99 $2.94 $2.96 $1.45 3,663
2016-11-23 $2.95 $3.00 $2.93 $3.00 $1.47 9,611
2016-11-22 $2.89 $2.94 $2.88 $2.93 $1.43 10,512
2016-11-21 $2.90 $2.98 $2.90 $2.93 $1.43 50,167
2016-11-18 $2.91 $2.98 $2.82 $2.85 $1.39 31,811
2016-11-17 $2.99 $2.99 $2.83 $2.83 $1.38 35,071
2016-11-16 $3.04 $3.04 $2.91 $2.99 $1.46 14,651
2016-11-15 $3.01 $3.05 $3.00 $3.01 $1.47 27,583
2016-11-14 $2.99 $3.05 $2.87 $2.98 $1.46 51,626
2016-11-11 $2.86 $2.95 $2.75 $2.94 $1.44 62,881
2016-11-10 $2.95 $2.95 $2.86 $2.86 $1.40 22,140
2016-11-09 $2.86 $3.05 $2.86 $2.98 $1.46 19,894
2016-11-08 $2.90 $2.90 $2.86 $2.86 $1.40 17,742
2016-11-07 $2.91 $2.96 $2.86 $2.89 $1.41 31,938
2016-11-04 $2.87 $2.91 $2.87 $2.88 $1.41 15,750
2016-11-03 $2.90 $2.95 $2.86 $2.86 $1.40 22,143
2016-11-02 $2.86 $2.92 $2.86 $2.88 $1.41 40,474
2016-11-01 $2.91 $2.91 $2.84 $2.88 $1.41 29,972
2016-10-31 $2.88 $2.96 $2.88 $2.91 $1.42 30,911
2016-10-28 $3.14 $3.16 $2.89 $2.93 $1.43 126,304
2016-10-27 $3.11 $3.17 $3.06 $3.15 $1.54 44,522
2016-10-26 $3.34 $3.41 $3.20 $3.22 $1.53 51,074
2016-10-25 $3.29 $3.35 $3.16 $3.31 $1.57 109,567
2016-10-24 $3.38 $3.38 $3.26 $3.26 $1.55 78,530
2016-10-21 $3.40 $3.42 $3.30 $3.30 $1.57 74,056
2016-10-20 $3.37 $3.37 $3.28 $3.32 $1.57 11,947
2016-10-19 $3.27 $3.44 $3.27 $3.36 $1.59 57,701
2016-10-18 $3.24 $3.30 $3.21 $3.27 $1.55 76,684
2016-10-17 $3.20 $3.23 $3.20 $3.23 $1.53 5,086
2016-10-14 $3.20 $3.23 $3.18 $3.19 $1.51 16,140
2016-10-13 $3.21 $3.23 $3.18 $3.23 $1.53 19,964
2016-10-12 $3.22 $3.27 $3.18 $3.21 $1.52 23,178
2016-10-11 $3.23 $3.28 $3.21 $3.23 $1.53 24,176
2016-10-10 $3.20 $3.31 $3.20 $3.24 $1.54 86,384
2016-10-07 $3.11 $3.17 $3.05 $3.16 $1.50 44,940
2016-10-06 $3.12 $3.19 $3.09 $3.14 $1.49 30,244
2016-10-05 $3.04 $3.16 $3.04 $3.13 $1.48 70,875
2016-10-04 $3.01 $3.06 $2.99 $3.00 $1.42 16,898
2016-10-03 $2.98 $3.07 $2.98 $3.05 $1.45 60,378
2016-09-30 $2.95 $3.00 $2.94 $2.99 $1.42 13,018
2016-09-29 $2.90 $2.98 $2.90 $2.93 $1.39 20,423
2016-09-28 $2.83 $2.93 $2.67 $2.90 $1.38 102,814
2016-09-27 $2.85 $2.85 $2.81 $2.81 $1.33 24,888
2016-09-26 $2.87 $2.90 $2.85 $2.85 $1.35 11,295
2016-09-23 $2.88 $2.94 $2.84 $2.86 $1.36 48,147
2016-09-22 $2.94 $2.94 $2.88 $2.91 $1.38 7,554
2016-09-21 $2.89 $2.95 $2.87 $2.90 $1.37 25,187
2016-09-20 $2.90 $2.91 $2.88 $2.90 $1.38 8,855
2016-09-19 $2.89 $2.97 $2.88 $2.89 $1.37 28,950
2016-09-16 $2.91 $2.93 $2.90 $2.92 $1.39 11,938
2016-09-15 $2.87 $2.97 $2.86 $2.92 $1.38 29,832
2016-09-14 $2.93 $2.93 $2.86 $2.86 $1.36 24,167
2016-09-13 $2.96 $3.02 $2.92 $2.93 $1.39 28,318
2016-09-12 $2.92 $3.11 $2.92 $3.06 $1.45 80,140
2016-09-09 $2.98 $3.04 $2.84 $2.98 $1.41 35,593
2016-09-08 $2.92 $3.06 $2.92 $3.01 $1.43 56,483
2016-09-07 $2.93 $2.93 $2.90 $2.90 $1.38 14,765
2016-09-06 $2.94 $2.94 $2.88 $2.90 $1.38 23,217
2016-09-02 $2.88 $2.94 $2.85 $2.91 $1.38 26,661
2016-09-01 $2.92 $2.94 $2.89 $2.91 $1.38 44,438
2016-08-31 $2.97 $3.02 $2.92 $2.94 $1.39 42,698
2016-08-30 $2.94 $3.00 $2.94 $2.98 $1.41 25,677
2016-08-29 $2.98 $3.00 $2.94 $2.95 $1.40 34,099
2016-08-26 $2.99 $3.03 $2.97 $2.98 $1.41 23,091
2016-08-25 $3.01 $3.02 $2.99 $3.00 $1.42 15,058
2016-08-24 $2.99 $3.04 $2.98 $2.98 $1.41 12,452
2016-08-23 $3.02 $3.05 $2.99 $3.01 $1.43 25,826
2016-08-22 $3.00 $3.08 $2.98 $3.01 $1.43 24,929
2016-08-19 $2.98 $3.08 $2.98 $3.06 $1.45 13,861
2016-08-18 $3.02 $3.06 $2.98 $2.98 $1.41 74,490
2016-08-17 $3.08 $3.08 $3.01 $3.05 $1.45 39,395
2016-08-16 $3.15 $3.15 $3.04 $3.05 $1.45 41,808
2016-08-15 $3.15 $3.15 $3.03 $3.14 $1.49 33,105
2016-08-12 $3.12 $3.14 $3.08 $3.13 $1.48 25,063
2016-08-11 $3.02 $3.10 $3.02 $3.07 $1.46 26,165
2016-08-10 $3.13 $3.13 $3.00 $3.02 $1.43 35,113
2016-08-09 $3.22 $3.23 $3.07 $3.12 $1.48 51,197
2016-08-08 $3.20 $3.30 $3.15 $3.19 $1.51 33,933
2016-08-05 $2.97 $3.10 $2.97 $3.08 $1.46 44,925
2016-08-04 $3.12 $3.15 $2.93 $3.00 $1.42 76,435
2016-08-03 $3.00 $3.15 $2.98 $3.13 $1.48 24,979
2016-08-02 $3.32 $3.32 $3.00 $3.03 $1.44 79,879
2016-08-01 $3.30 $3.39 $3.19 $3.31 $1.57 55,726
2016-07-29 $3.30 $3.44 $3.30 $3.37 $1.60 41,138
2016-07-28 $3.53 $3.58 $3.31 $3.39 $1.61 111,015
2016-07-27 $3.36 $3.54 $3.36 $3.51 $1.62 77,315
2016-07-26 $3.57 $3.60 $3.32 $3.36 $1.55 54,889
2016-07-25 $3.41 $3.53 $3.33 $3.52 $1.63 49,844
2016-07-22 $3.42 $3.50 $3.28 $3.49 $1.61 89,444
2016-07-21 $3.28 $3.44 $3.27 $3.39 $1.57 63,156
2016-07-20 $3.25 $3.37 $3.19 $3.37 $1.56 44,018
2016-07-19 $3.14 $3.31 $3.09 $3.29 $1.52 19,670
2016-07-18 $3.32 $3.38 $3.20 $3.21 $1.48 60,198
2016-07-15 $3.38 $3.38 $3.05 $3.27 $1.51 78,993
2016-07-14 $3.37 $3.44 $3.36 $3.38 $1.56 9,030
2016-07-13 $3.35 $3.47 $3.32 $3.39 $1.57 119,567
2016-07-12 $3.22 $3.32 $3.17 $3.28 $1.52 56,440
2016-07-11 $3.31 $3.32 $3.13 $3.17 $1.46 41,874
2016-07-08 $3.27 $3.30 $3.09 $3.25 $1.50 38,488
2016-07-07 $3.35 $3.35 $3.25 $3.25 $1.50 5,730
2016-07-06 $3.21 $3.33 $3.21 $3.31 $1.53 17,934
2016-07-05 $3.25 $3.30 $3.21 $3.25 $1.50 41,545
2016-07-01 $3.26 $3.37 $3.26 $3.31 $1.53 14,882
2016-06-30 $3.23 $3.37 $3.21 $3.30 $1.52 14,187
2016-06-29 $3.46 $3.46 $3.32 $3.32 $1.53 17,816
2016-06-28 $3.27 $3.48 $3.27 $3.38 $1.56 60,278
2016-06-27 $3.21 $3.31 $3.17 $3.25 $1.50 36,391
2016-06-24 $3.10 $3.29 $3.10 $3.25 $1.50 30,976
2016-06-23 $3.19 $3.34 $3.19 $3.32 $1.53 15,503
2016-06-22 $3.26 $3.35 $3.07 $3.13 $1.45 62,948
2016-06-21 $3.32 $3.40 $3.26 $3.39 $1.57 9,375
2016-06-20 $3.43 $3.43 $3.32 $3.34 $1.54 17,055
2016-06-17 $3.32 $3.44 $3.21 $3.34 $1.54 37,466
2016-06-16 $3.30 $3.40 $3.16 $3.33 $1.54 41,195
2016-06-15 $3.40 $3.50 $3.31 $3.40 $1.57 29,592
2016-06-14 $3.37 $3.44 $3.15 $3.40 $1.57 32,684
2016-06-13 $3.40 $3.43 $3.40 $3.40 $1.57 19,366
2016-06-10 $3.33 $3.43 $3.21 $3.40 $1.57 20,667
2016-06-09 $3.30 $3.42 $3.21 $3.42 $1.58 32,649
2016-06-08 $3.26 $3.41 $3.26 $3.28 $1.52 29,599
2016-06-07 $3.12 $3.22 $3.09 $3.20 $1.48 29,733
2016-06-06 $3.04 $3.17 $3.04 $3.13 $1.45 23,745
2016-06-03 $3.10 $3.10 $3.03 $3.03 $1.40 22,380
2016-06-02 $3.12 $3.14 $3.03 $3.08 $1.42 12,475
2016-06-01 $3.25 $3.26 $3.11 $3.13 $1.45 23,131
2016-05-31 $3.34 $3.47 $3.11 $3.26 $1.51 25,429
2016-05-27 $3.45 $3.57 $3.38 $3.41 $1.58 36,146
2016-05-26 $3.49 $3.65 $3.43 $3.50 $1.62 23,624
2016-05-25 $3.16 $3.56 $3.16 $3.50 $1.62 128,557
2016-05-24 $3.18 $3.25 $3.05 $3.21 $1.48 29,206
2016-05-23 $3.16 $3.20 $3.02 $3.20 $1.48 62,222
2016-05-20 $3.16 $3.23 $3.16 $3.17 $1.46 6,228
2016-05-19 $3.25 $3.25 $3.10 $3.16 $1.46 7,386
2016-05-18 $3.27 $3.35 $3.20 $3.20 $1.48 11,608
2016-05-17 $3.25 $3.26 $3.17 $3.24 $1.50 14,272
2016-05-16 $3.36 $3.40 $3.19 $3.19 $1.47 22,948
2016-05-13 $3.31 $3.44 $3.20 $3.24 $1.50 21,407
2016-05-12 $3.05 $3.28 $3.05 $3.28 $1.52 40,507
2016-05-11 $3.02 $3.09 $2.87 $3.01 $1.39 7,615
2016-05-10 $3.00 $3.18 $2.88 $2.99 $1.38 32,542
2016-05-09 $3.09 $3.10 $2.81 $2.91 $1.34 17,023
2016-05-06 $2.95 $3.16 $2.95 $3.08 $1.42 15,286
2016-05-05 $3.05 $3.14 $3.01 $3.01 $1.39 15,706
2016-05-04 $3.06 $3.07 $2.97 $2.98 $1.38 23,122
2016-05-03 $3.16 $3.23 $2.95 $3.02 $1.40 35,497
2016-05-02 $3.40 $3.40 $3.15 $3.22 $1.49 34,055
2016-04-29 $3.42 $3.50 $3.34 $3.44 $1.59 39,868
2016-04-28 $3.30 $3.50 $3.18 $3.50 $1.62 57,596
2016-04-27 $3.34 $3.45 $3.27 $3.35 $1.53 24,392
2016-04-26 $3.28 $3.35 $3.24 $3.35 $1.53 16,599
2016-04-25 $3.35 $3.36 $3.15 $3.25 $1.48 53,127
2016-04-22 $3.33 $3.40 $3.20 $3.38 $1.54 84,958
2016-04-21 $3.27 $3.30 $3.15 $3.17 $1.44 26,651
2016-04-20 $3.10 $3.20 $2.97 $3.20 $1.46 47,743
2016-04-19 $2.75 $2.98 $2.73 $2.98 $1.36 72,185
2016-04-18 $2.75 $2.84 $2.65 $2.75 $1.25 34,603
2016-04-15 $2.93 $2.93 $2.72 $2.75 $1.25 25,705
2016-04-14 $2.87 $2.97 $2.87 $2.87 $1.31 18,924
2016-04-13 $2.80 $2.98 $2.80 $2.90 $1.32 30,580
2016-04-12 $2.70 $2.99 $2.70 $2.88 $1.31 64,192
2016-04-11 $2.70 $2.75 $2.68 $2.74 $1.25 19,267
2016-04-08 $2.74 $2.74 $2.67 $2.67 $1.22 14,901
2016-04-07 $2.73 $2.73 $2.68 $2.68 $1.22 6,603
2016-04-06 $2.64 $2.74 $2.58 $2.73 $1.24 24,830
2016-04-05 $2.50 $2.71 $2.48 $2.68 $1.22 25,586
2016-04-04 $2.61 $2.65 $2.55 $2.55 $1.16 12,060
2016-04-01 $2.72 $2.73 $2.61 $2.66 $1.21 23,060
2016-03-31 $2.85 $2.89 $2.57 $2.73 $1.24 59,844
2016-03-30 $2.72 $2.90 $2.71 $2.76 $1.26 29,302
2016-03-29 $2.63 $2.81 $2.63 $2.81 $1.28 19,822
2016-03-28 $2.85 $2.85 $2.50 $2.67 $1.22 40,462
2016-03-24 $2.62 $2.82 $2.61 $2.82 $1.28 28,363
2016-03-23 $2.66 $2.72 $2.58 $2.71 $1.23 46,821
2016-03-22 $2.78 $2.78 $2.64 $2.65 $1.21 14,322
2016-03-21 $2.77 $2.83 $2.61 $2.69 $1.23 53,146
2016-03-18 $3.14 $3.20 $2.52 $2.77 $1.26 142,401
2016-03-17 $3.02 $3.17 $3.02 $3.02 $1.38 41,021
2016-03-16 $2.90 $3.09 $2.90 $3.01 $1.37 20,693
2016-03-15 $3.17 $3.17 $2.82 $2.90 $1.32 58,492
2016-03-14 $3.40 $3.40 $3.15 $3.22 $1.47 24,522
2016-03-11 $3.50 $3.50 $3.29 $3.37 $1.54 34,693
2016-03-10 $3.45 $3.48 $3.17 $3.40 $1.55 27,177
2016-03-09 $3.24 $3.44 $3.09 $3.42 $1.56 73,834
2016-03-08 $3.25 $3.25 $3.01 $3.14 $1.43 45,964
2016-03-07 $3.30 $3.45 $3.18 $3.28 $1.49 64,259
2016-03-04 $2.98 $3.35 $2.96 $3.28 $1.49 91,644
2016-03-03 $2.97 $2.99 $2.84 $2.96 $1.35 66,797
2016-03-02 $2.85 $3.00 $2.79 $2.98 $1.36 28,011
2016-03-01 $2.91 $2.95 $2.75 $2.91 $1.33 15,502
2016-02-29 $2.78 $2.95 $2.78 $2.83 $1.29 20,288
2016-02-26 $2.70 $2.78 $2.70 $2.77 $1.26 19,968
2016-02-25 $2.72 $2.79 $2.65 $2.76 $1.26 25,677
2016-02-24 $2.71 $2.82 $2.68 $2.78 $1.27 18,514
2016-02-23 $2.84 $2.86 $2.72 $2.76 $1.26 20,243
2016-02-22 $2.82 $2.90 $2.74 $2.88 $1.31 21,038
2016-02-19 $2.80 $2.85 $2.72 $2.80 $1.28 13,857
2016-02-18 $2.89 $2.89 $2.77 $2.82 $1.28 55,499
2016-02-17 $2.68 $2.94 $2.68 $2.89 $1.32 22,847
2016-02-16 $2.76 $2.83 $2.73 $2.76 $1.26 38,376
2016-02-12 $2.70 $2.85 $2.62 $2.76 $1.26 48,306
2016-02-11 $2.50 $2.67 $2.44 $2.64 $1.20 58,871
2016-02-10 $2.57 $2.63 $2.50 $2.51 $1.14 14,250
2016-02-09 $2.69 $2.72 $2.56 $2.57 $1.17 14,219
2016-02-08 $2.76 $2.76 $2.60 $2.72 $1.24 21,409
2016-02-05 $2.75 $2.84 $2.66 $2.80 $1.28 19,125
2016-02-04 $2.90 $2.98 $2.76 $2.78 $1.27 18,385
2016-02-03 $2.82 $2.93 $2.68 $2.86 $1.30 23,621
2016-02-02 $2.84 $2.92 $2.67 $2.76 $1.26 150,808
2016-02-01 $2.69 $2.93 $2.60 $2.89 $1.32 100,580
2016-01-29 $2.82 $3.05 $2.68 $2.74 $1.25 81,588
2016-01-28 $2.74 $2.86 $2.73 $2.79 $1.27 25,450
2016-01-27 $2.58 $2.71 $2.53 $2.71 $1.21 60,193
2016-01-26 $2.57 $2.78 $2.52 $2.58 $1.16 66,098
2016-01-25 $2.45 $2.62 $2.32 $2.51 $1.13 132,853
2016-01-22 $2.31 $2.55 $2.31 $2.51 $1.13 138,380
2016-01-21 $2.11 $2.28 $2.06 $2.27 $1.02 26,474
2016-01-20 $1.99 $2.10 $1.73 $2.08 $0.93 118,151
2016-01-19 $2.20 $2.28 $1.95 $2.02 $0.91 157,276
2016-01-15 $2.20 $2.27 $2.07 $2.20 $0.99 106,695
2016-01-14 $2.30 $2.34 $2.20 $2.28 $1.02 29,222
2016-01-13 $2.25 $2.30 $2.16 $2.21 $0.99 80,465
2016-01-12 $2.35 $2.37 $1.98 $2.13 $0.95 148,796
2016-01-11 $2.39 $2.39 $2.35 $2.35 $1.05 41,294
2016-01-08 $2.40 $2.50 $2.35 $2.42 $1.08 28,073
2016-01-07 $2.36 $2.52 $2.36 $2.41 $1.08 58,385
2016-01-06 $2.47 $2.47 $2.39 $2.43 $1.09 35,946
2016-01-05 $2.55 $2.55 $2.47 $2.51 $1.13 24,815
2016-01-04 $2.50 $2.68 $2.47 $2.55 $1.14 74,508
2015-12-31 $2.38 $2.51 $2.29 $2.46 $1.10 142,829
2015-12-30 $2.45 $2.53 $2.36 $2.38 $1.07 148,217
2015-12-29 $2.65 $2.69 $2.45 $2.58 $1.16 126,541
2015-12-28 $2.82 $2.82 $2.54 $2.63 $1.18 105,383
2015-12-24 $2.87 $2.92 $2.74 $2.86 $1.28 78,103
2015-12-23 $2.56 $2.95 $2.56 $2.92 $1.31 112,888
2015-12-22 $2.35 $2.59 $2.35 $2.54 $1.14 68,924
2015-12-21 $2.28 $2.39 $2.28 $2.34 $1.05 66,186
2015-12-18 $2.36 $2.43 $2.26 $2.34 $1.05 60,069
2015-12-17 $2.37 $2.44 $2.30 $2.34 $1.05 78,238
2015-12-16 $2.46 $2.56 $2.40 $2.44 $1.09 50,728
2015-12-15 $2.67 $2.74 $2.38 $2.50 $1.12 92,715
2015-12-14 $2.85 $3.00 $2.63 $2.65 $1.19 91,864
2015-12-11 $3.00 $3.04 $2.85 $2.94 $1.32 65,975
2015-12-10 $2.86 $3.07 $2.86 $2.93 $1.31 63,599
2015-12-09 $3.05 $3.20 $2.87 $2.88 $1.29 97,769
2015-12-08 $2.94 $3.10 $2.81 $2.99 $1.34 150,534
2015-12-07 $3.43 $3.43 $2.58 $2.93 $1.31 279,924
2015-12-04 $3.47 $3.70 $3.44 $3.44 $1.54 96,169
2015-12-03 $3.52 $3.54 $3.45 $3.51 $1.57 53,423
2015-12-02 $3.69 $3.73 $3.45 $3.54 $1.59 156,259
2015-12-01 $3.80 $3.85 $3.67 $3.73 $1.67 64,981
2015-11-30 $3.78 $3.93 $3.75 $3.82 $1.71 46,500
2015-11-27 $3.82 $3.88 $3.75 $3.78 $1.69 39,404
2015-11-25 $3.82 $3.89 $3.73 $3.83 $1.72 39,462
2015-11-24 $3.77 $3.94 $3.70 $3.82 $1.71 55,151
2015-11-23 $3.87 $3.91 $3.66 $3.76 $1.69 90,542
2015-11-20 $4.06 $4.12 $3.81 $3.85 $1.73 195,098
2015-11-19 $3.90 $4.06 $3.85 $4.01 $1.80 399,815
2015-11-18 $4.16 $4.18 $3.80 $3.89 $1.74 181,123
2015-11-17 $4.11 $4.17 $3.94 $4.08 $1.83 160,447
2015-11-16 $3.79 $4.24 $3.79 $4.12 $1.85 122,252
2015-11-13 $3.86 $3.95 $3.74 $3.84 $1.72 92,527
2015-11-12 $3.85 $3.96 $3.80 $3.82 $1.71 60,416
2015-11-11 $3.88 $3.97 $3.80 $3.84 $1.72 48,364
2015-11-10 $3.98 $4.09 $3.83 $3.92 $1.76 32,776
2015-11-09 $3.96 $4.07 $3.86 $3.90 $1.75 47,163
2015-11-06 $4.16 $4.25 $3.90 $3.95 $1.77 108,251
2015-11-05 $4.15 $4.25 $4.09 $4.16 $1.86 122,681
2015-11-04 $4.14 $4.25 $4.09 $4.18 $1.87 62,881
2015-11-03 $4.07 $4.24 $4.03 $4.18 $1.87 42,932
2015-11-02 $3.92 $4.15 $3.86 $4.05 $1.82 55,892
2015-10-30 $3.81 $4.04 $3.80 $3.99 $1.79 66,374
2015-10-29 $3.93 $3.99 $3.83 $3.87 $1.73 38,859
2015-10-28 $3.80 $3.96 $3.80 $3.86 $1.73 88,509
2015-10-27 $4.05 $4.08 $3.83 $3.90 $1.70 81,872
2015-10-26 $4.24 $4.24 $4.10 $4.13 $1.80 38,645
2015-10-23 $4.28 $4.28 $4.15 $4.22 $1.84 30,376
2015-10-22 $4.24 $4.30 $4.23 $4.24 $1.85 26,860
2015-10-21 $4.28 $4.30 $4.14 $4.20 $1.84 30,256
2015-10-20 $4.15 $4.28 $4.12 $4.16 $1.82 32,315
2015-10-19 $4.18 $4.21 $4.12 $4.13 $1.80 8,311
2015-10-16 $4.19 $4.20 $4.10 $4.20 $1.84 13,927
2015-10-15 $4.19 $4.23 $4.05 $4.20 $1.84 23,282
2015-10-14 $4.15 $4.15 $4.04 $4.09 $1.79 30,745
2015-10-13 $4.17 $4.22 $4.11 $4.12 $1.80 6,644
2015-10-12 $4.17 $4.22 $4.09 $4.14 $1.81 17,084
2015-10-09 $4.22 $4.36 $4.20 $4.21 $1.84 28,594
2015-10-08 $4.23 $4.33 $4.22 $4.30 $1.88 26,499
2015-10-07 $4.19 $4.37 $4.19 $4.22 $1.84 40,239
2015-10-06 $3.97 $4.17 $3.97 $4.09 $1.79 38,316
2015-10-05 $3.73 $4.00 $3.73 $3.98 $1.74 68,119
2015-10-02 $3.68 $3.73 $3.64 $3.73 $1.63 27,568
2015-10-01 $3.73 $3.75 $3.72 $3.73 $1.63 18,626
2015-09-30 $3.63 $3.70 $3.63 $3.69 $1.61 36,692
2015-09-29 $3.68 $3.71 $3.59 $3.69 $1.61 11,444
2015-09-28 $3.75 $3.75 $3.56 $3.62 $1.58 44,577
2015-09-25 $3.78 $3.80 $3.76 $3.77 $1.65 9,400
2015-09-24 $3.85 $3.85 $3.75 $3.81 $1.66 17,053
2015-09-23 $3.85 $3.89 $3.81 $3.85 $1.68 54,289
2015-09-22 $3.93 $3.95 $3.80 $3.81 $1.66 14,332
2015-09-21 $3.90 $3.99 $3.76 $3.92 $1.71 40,088
2015-09-18 $3.94 $4.00 $3.88 $3.88 $1.70 37,126
2015-09-17 $3.82 $4.11 $3.82 $3.97 $1.73 26,685
2015-09-16 $3.80 $3.97 $3.80 $3.88 $1.70 42,366
2015-09-15 $3.74 $3.90 $3.65 $3.80 $1.66 46,893
2015-09-14 $3.82 $3.90 $3.66 $3.73 $1.63 37,155
2015-09-11 $3.88 $3.97 $3.75 $3.79 $1.66 19,977
2015-09-10 $3.96 $4.02 $3.82 $3.88 $1.70 22,044
2015-09-09 $4.15 $4.15 $3.79 $3.86 $1.69 67,530
2015-09-08 $4.15 $4.19 $4.11 $4.17 $1.82 14,184

VOC Energy Trust (VOC) News Headlines

Recent VOC Energy Trust (VOC) News
Similar Companies to VOC Energy Trust (VOC) in the Oil & Gas E&P Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.