Woolworths Hldgs (WLWHY) Exchange: PINK

  1. Overview
  2. Woolworths Hldgs (WLWHY)

Data as of May 6, 2024

$3.01 ($-0.08) -2.43%

Woolworths Hldgs - Daily Information
Click for more stock information on Woolworths Hldgs.
Daily Information Data
Date May 6, 2024
Open $3.14
Previous Close $3.01
High $3.14
Low $2.88
Adjusted Open $3.14
Previous Adjusted Close $3.01
Adjusted High $3.14
Adjusted Low $2.88

About Woolworths Hldgs (WLWHY)

No Description Available

Invest in Woolworths Hldgs (WLWHY)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Woolworths Hldgs (WLWHY)

Date Open High Low Close Adj.Close Volume
2024-04-24 $3.14 $3.14 $2.88 $3.01 $3.01 2,236
2024-04-23 $3.09 $3.09 $3.09 $3.09 $3.09 119
2024-04-22 $2.98 $2.99 $2.85 $2.99 $2.99 1,255
2024-04-19 $3.00 $3.00 $3.00 $3.00 $3.00 8
2024-04-18 $3.00 $3.00 $3.00 $3.00 $3.00 2,432
2024-04-17 $2.99 $3.00 $2.99 $3.00 $3.00 4,836
2024-04-16 $3.01 $3.01 $3.01 $3.01 $3.01 325
2024-04-15 $2.94 $3.19 $2.91 $3.19 $3.19 3,470
2024-04-12 $2.94 $2.94 $2.94 $2.94 $2.94 2,608
2024-04-11 $3.01 $3.25 $3.01 $3.18 $3.18 830
2024-04-10 $3.22 $3.24 $3.22 $3.24 $3.24 6,128
2024-04-09 $3.25 $3.30 $3.25 $3.27 $3.27 2,308
2024-04-08 $3.17 $3.27 $3.17 $3.27 $3.27 2,308
2024-04-05 $3.16 $3.16 $3.16 $3.16 $3.16 11,425
2024-04-04 $3.13 $3.20 $3.13 $3.16 $3.16 11,425
2024-04-03 $3.07 $3.10 $3.07 $3.08 $3.08 31,512
2024-04-02 $3.10 $3.10 $3.08 $3.08 $3.08 31,512
2024-04-01 $3.12 $3.53 $3.12 $3.53 $3.53 1,917
2024-03-28 $3.03 $3.12 $3.03 $3.07 $3.07 6,540
2024-03-27 $3.22 $3.22 $3.11 $3.11 $3.11 16,540
2024-03-26 $3.05 $3.15 $3.05 $3.15 $3.15 840
2024-03-25 $3.14 $3.17 $3.14 $3.17 $3.17 699
2024-03-22 $3.21 $3.22 $3.17 $3.17 $3.17 3,114
2024-03-21 $3.12 $3.12 $3.12 $3.12 $3.12 652
2024-03-20 $3.28 $3.28 $3.28 $3.28 $3.28 252
2024-03-19 $3.03 $3.47 $3.03 $3.25 $3.25 2,410
2024-03-18 $3.11 $3.29 $3.11 $3.13 $3.13 1,344
2024-03-15 $3.29 $3.29 $3.18 $3.19 $3.19 1,307
2024-03-14 $3.32 $3.41 $3.30 $3.40 $3.32 3,745
2024-03-13 $3.60 $3.60 $3.30 $3.41 $3.33 783
2024-03-12 $3.38 $3.41 $3.38 $3.41 $3.33 783
2024-03-11 $3.49 $3.49 $3.30 $3.32 $3.24 797
2024-03-08 $3.30 $3.54 $3.30 $3.54 $3.46 1,149
2024-03-07 $3.38 $3.49 $3.28 $3.28 $3.20 1,170
2024-03-06 $3.26 $3.49 $3.26 $3.32 $3.24 4,667
2024-03-05 $3.17 $3.20 $3.17 $3.20 $3.13 1,443
2024-03-04 $3.35 $3.39 $3.32 $3.32 $3.24 5,701
2024-03-01 $3.17 $3.37 $3.17 $3.37 $3.29 4,652
2024-02-29 $3.31 $3.31 $3.31 $3.31 $3.23 71
2024-02-28 $3.35 $3.35 $3.31 $3.31 $3.23 901
2024-02-27 $3.48 $3.48 $3.48 $3.48 $3.40 518
2024-02-26 $3.47 $3.47 $3.47 $3.47 $3.39 76
2024-02-23 $3.47 $3.47 $3.47 $3.47 $3.39 253
2024-02-22 $3.60 $3.60 $3.60 $3.60 $3.51 313
2024-02-21 $3.69 $3.69 $3.62 $3.62 $3.54 1,491
2024-02-20 $3.63 $3.63 $3.63 $3.63 $3.54 494
2024-02-16 $3.73 $3.73 $3.47 $3.47 $3.39 578
2024-02-15 $3.56 $3.57 $3.56 $3.57 $3.49 6,475
2024-02-14 $3.49 $3.49 $3.42 $3.42 $3.34 761
2024-02-13 $3.48 $3.48 $3.37 $3.37 $3.29 7,480
2024-02-12 $3.55 $3.55 $3.55 $3.55 $3.47 1,170
2024-02-09 $3.51 $3.64 $3.51 $3.64 $3.64 756
2024-02-08 $3.50 $3.50 $3.50 $3.50 $3.50 545
2024-02-07 $3.66 $3.76 $3.55 $3.67 $3.67 1,688
2024-02-06 $3.62 $3.62 $3.61 $3.61 $3.61 1,179
2024-02-05 $3.66 $3.66 $3.61 $3.61 $3.61 1,506
2024-02-02 $3.68 $3.68 $3.68 $3.68 $3.68 486
2024-02-01 $3.77 $3.83 $3.77 $3.83 $3.83 930
2024-01-31 $3.87 $3.87 $3.76 $3.76 $3.76 1,161
2024-01-30 $3.75 $3.75 $3.75 $3.75 $3.75 679
2024-01-29 $3.69 $3.80 $3.67 $3.80 $3.80 1,408
2024-01-26 $3.89 $3.89 $3.70 $3.85 $3.85 2,941
2024-01-25 $3.61 $3.71 $3.61 $3.63 $3.63 4,145
2024-01-24 $3.53 $3.70 $3.53 $3.69 $3.69 815
2024-01-23 $3.41 $3.49 $3.41 $3.49 $3.49 9,758
2024-01-22 $3.62 $3.62 $3.62 $3.62 $3.62 34
2024-01-19 $3.62 $3.62 $3.62 $3.62 $3.62 1,352
2024-01-18 $3.72 $3.72 $3.67 $3.67 $3.67 1,717
2024-01-17 $3.70 $3.70 $3.58 $3.65 $3.65 1,709
2024-01-16 $3.71 $3.71 $3.65 $3.65 $3.65 1,834
2024-01-12 $3.81 $3.81 $3.79 $3.79 $3.79 2,218
2024-01-11 $3.85 $3.85 $3.80 $3.80 $3.80 1,378
2024-01-10 $3.75 $3.92 $3.75 $3.92 $3.92 524
2024-01-09 $3.68 $3.80 $3.68 $3.80 $3.80 459
2024-01-08 $3.60 $3.82 $3.60 $3.60 $3.60 521
2024-01-05 $3.59 $3.74 $3.59 $3.71 $3.71 862
2024-01-04 $3.66 $3.66 $3.58 $3.58 $3.58 494
2024-01-03 $3.79 $3.79 $3.79 $3.79 $3.79 743
2024-01-02 $3.91 $3.91 $3.91 $3.91 $3.91 354
2023-12-29 $3.98 $3.98 $3.98 $3.98 $3.98 1,923
2023-12-28 $3.72 $3.72 $3.72 $3.72 $3.72 248
2023-12-27 $3.90 $3.92 $3.90 $3.90 $3.90 2,609
2023-12-26 $3.67 $3.85 $3.67 $3.85 $3.85 378
2023-12-22 $3.59 $3.86 $3.59 $3.86 $3.86 1,110
2023-12-21 $3.80 $3.80 $3.80 $3.80 $3.80 81
2023-12-20 $3.80 $3.80 $3.80 $3.80 $3.80 268
2023-12-19 $3.84 $3.88 $3.84 $3.85 $3.85 6,551
2023-12-18 $3.75 $3.75 $3.74 $3.74 $3.74 625
2023-12-15 $3.85 $4.02 $3.71 $3.73 $3.73 1,385
2023-12-14 $3.87 $4.01 $3.74 $3.74 $3.74 1,041
2023-12-13 $3.54 $3.57 $3.54 $3.57 $3.57 1,067
2023-12-12 $3.59 $3.65 $3.59 $3.64 $3.64 2,691
2023-12-11 $3.64 $3.73 $3.54 $3.55 $3.55 725
2023-12-08 $3.73 $3.79 $3.64 $3.79 $3.79 2,890
2023-12-07 $3.59 $3.64 $3.59 $3.64 $3.64 876
2023-12-06 $3.55 $3.85 $3.55 $3.70 $3.70 1,470
2023-12-05 $3.78 $3.79 $3.59 $3.79 $3.79 3,947
2023-12-04 $3.48 $3.81 $3.48 $3.66 $3.66 2,087
2023-12-01 $3.59 $3.80 $3.59 $3.65 $3.65 2,601
2023-11-30 $3.63 $3.75 $3.53 $3.56 $3.56 2,379
2023-11-29 $3.93 $3.93 $3.78 $3.78 $3.78 853
2023-11-28 $3.69 $3.69 $3.69 $3.69 $3.69 899
2023-11-27 $3.85 $3.85 $3.65 $3.66 $3.66 5,715
2023-11-24 $3.87 $3.87 $3.73 $3.73 $3.73 2,839
2023-11-22 $3.76 $3.76 $3.55 $3.55 $3.55 656
2023-11-21 $3.82 $3.95 $3.65 $3.67 $3.67 2,077
2023-11-20 $3.88 $3.88 $3.88 $3.88 $3.88 12,000
2023-11-17 $3.72 $3.88 $3.72 $3.88 $3.88 983
2023-11-16 $3.72 $3.88 $3.72 $3.72 $3.72 5,695
2023-11-15 $4.08 $4.08 $3.87 $3.88 $3.88 12,298
2023-11-14 $3.88 $4.23 $3.88 $4.23 $4.23 992
2023-11-13 $3.89 $3.97 $3.83 $3.83 $3.83 28,134
2023-11-10 $3.85 $3.87 $3.69 $3.87 $3.87 1,536
2023-11-09 $4.00 $4.00 $3.77 $3.77 $3.77 2,162
2023-11-08 $4.06 $4.06 $3.73 $4.06 $4.06 16,672
2023-11-07 $4.12 $4.12 $3.86 $4.01 $4.01 10,177
2023-11-06 $4.25 $4.25 $4.05 $4.12 $4.12 2,358
2023-11-03 $4.21 $4.21 $4.21 $4.21 $4.21 29
2023-11-02 $4.21 $4.21 $3.97 $4.21 $4.21 5,045
2023-11-01 $3.81 $3.81 $3.76 $3.77 $3.77 34,178
2023-10-31 $3.78 $3.85 $3.75 $3.76 $3.76 48,322
2023-10-30 $3.82 $3.82 $3.65 $3.69 $3.69 2,014
2023-10-27 $3.65 $3.65 $3.60 $3.61 $3.61 5,070
2023-10-26 $3.56 $3.59 $3.50 $3.57 $3.57 6,758
2023-10-25 $3.41 $3.62 $3.41 $3.52 $3.52 8,876
2023-10-24 $3.65 $3.65 $3.50 $3.53 $3.53 3,796
2023-10-23 $3.55 $3.58 $3.44 $3.58 $3.58 27,929
2023-10-20 $3.60 $3.60 $3.50 $3.50 $3.50 3,249
2023-10-19 $3.49 $3.52 $3.40 $3.50 $3.50 4,411
2023-10-18 $3.63 $3.63 $3.48 $3.48 $3.48 5,455
2023-10-17 $3.50 $3.61 $3.50 $3.61 $3.61 5,743
2023-10-16 $3.58 $3.61 $3.57 $3.57 $3.57 2,344
2023-10-13 $3.73 $3.73 $3.51 $3.62 $3.62 11,134
2023-10-12 $3.59 $3.64 $3.57 $3.58 $3.58 3,187
2023-10-11 $3.67 $3.67 $3.65 $3.67 $3.67 2,147
2023-10-10 $3.48 $3.51 $3.48 $3.51 $3.51 5,787
2023-10-09 $3.37 $3.44 $3.33 $3.33 $3.33 6,846
2023-10-06 $3.38 $3.43 $3.37 $3.39 $3.39 8,083
2023-10-05 $3.39 $3.41 $3.37 $3.41 $3.41 1,639
2023-10-04 $3.29 $3.29 $3.29 $3.29 $3.29 245
2023-10-03 $3.39 $3.39 $3.39 $3.39 $3.39 149
2023-10-02 $3.41 $3.41 $3.39 $3.39 $3.39 360
2023-09-29 $3.54 $3.54 $3.54 $3.54 $3.54 19
2023-09-28 $3.54 $3.54 $3.54 $3.54 $3.54 14
2023-09-27 $3.54 $3.54 $3.54 $3.54 $3.54 135
2023-09-26 $3.60 $3.60 $3.60 $3.60 $3.60 321
2023-09-25 $3.67 $3.67 $3.67 $3.67 $3.67 117
2023-09-22 $3.67 $3.67 $3.67 $3.67 $3.67 180
2023-09-21 $3.73 $3.73 $3.73 $3.73 $3.73 40
2023-09-20 $3.61 $3.73 $3.61 $3.73 $3.65 309
2023-09-19 $3.68 $3.68 $3.68 $3.68 $3.60 71
2023-09-18 $3.68 $3.68 $3.68 $3.68 $3.60 712
2023-09-15 $3.85 $3.85 $3.85 $3.85 $3.76 74
2023-09-14 $3.85 $3.85 $3.85 $3.85 $3.76 94
2023-09-13 $3.85 $3.85 $3.85 $3.85 $3.76 135
2023-09-12 $3.73 $3.73 $3.73 $3.73 $3.65 336
2023-09-11 $3.68 $3.68 $3.68 $3.68 $3.60 0
2023-09-08 $3.68 $3.68 $3.68 $3.68 $3.60 0
2023-09-07 $3.68 $3.68 $3.68 $3.68 $3.60 157
2023-09-06 $3.87 $3.87 $3.87 $3.87 $3.79 2
2023-09-05 $3.87 $3.87 $3.87 $3.87 $3.79 85
2023-09-01 $3.70 $3.87 $3.70 $3.87 $3.79 11,991
2023-08-31 $3.86 $3.86 $3.86 $3.86 $3.78 28
2023-08-30 $3.85 $3.86 $3.85 $3.86 $3.78 330
2023-08-29 $4.04 $4.04 $4.04 $4.04 $3.95 30
2023-08-28 $4.04 $4.04 $4.04 $4.04 $3.95 255
2023-08-25 $4.04 $4.04 $4.04 $4.04 $4.04 110
2023-08-24 $4.16 $4.16 $4.16 $4.16 $4.16 817
2023-08-23 $4.10 $4.10 $4.10 $4.10 $4.10 169
2023-08-22 $3.97 $4.28 $3.93 $4.12 $4.12 14,207
2023-08-21 $3.91 $3.91 $3.91 $3.91 $3.91 592
2023-08-18 $4.02 $4.02 $4.02 $4.02 $4.02 4
2023-08-17 $4.02 $4.02 $4.02 $4.02 $4.02 42
2023-08-16 $3.98 $4.02 $3.88 $4.02 $4.02 1,344
2023-08-15 $3.99 $3.99 $3.99 $3.99 $3.99 34
2023-08-14 $4.10 $4.10 $3.99 $3.99 $3.99 581
2023-08-11 $4.27 $4.27 $4.27 $4.27 $4.27 44
2023-08-10 $4.27 $4.27 $4.27 $4.27 $4.27 2
2023-08-09 $4.27 $4.27 $4.27 $4.27 $4.27 13
2023-08-08 $4.27 $4.27 $4.27 $4.27 $4.27 337
2023-08-07 $4.26 $4.26 $4.26 $4.26 $4.26 27
2023-08-04 $4.26 $4.26 $4.26 $4.26 $4.26 325
2023-08-03 $4.50 $4.50 $4.50 $4.50 $4.50 26
2023-08-02 $4.50 $4.50 $4.50 $4.50 $4.50 42
2023-08-01 $4.50 $4.50 $4.50 $4.50 $4.50 33
2023-07-31 $4.50 $4.50 $4.50 $4.50 $4.50 3
2023-07-28 $4.50 $4.50 $4.50 $4.50 $4.50 3
2023-07-27 $4.37 $4.50 $4.37 $4.50 $4.50 239
2023-07-26 $4.37 $4.37 $4.37 $4.37 $4.37 182
2023-07-25 $4.27 $4.27 $4.27 $4.27 $4.27 159
2023-07-24 $4.27 $4.27 $4.27 $4.27 $4.27 50
2023-07-21 $4.27 $4.27 $4.27 $4.27 $4.27 1
2023-07-20 $4.27 $4.27 $4.27 $4.27 $4.27 0
2023-07-19 $4.27 $4.27 $4.27 $4.27 $4.27 411
2023-07-18 $4.18 $4.18 $4.18 $4.18 $4.18 2,628
2023-07-17 $4.20 $4.20 $4.20 $4.20 $4.20 742
2023-07-14 $4.14 $4.14 $4.14 $4.14 $4.14 68
2023-07-13 $4.14 $4.14 $4.14 $4.14 $4.14 262
2023-07-12 $3.93 $3.93 $3.93 $3.93 $3.93 70
2023-07-11 $3.93 $3.93 $3.93 $3.93 $3.93 193
2023-07-10 $3.83 $3.83 $3.83 $3.83 $3.83 145
2023-07-07 $3.83 $3.83 $3.83 $3.83 $3.83 162
2023-07-06 $3.78 $3.78 $3.71 $3.71 $3.71 4,443
2023-07-05 $3.72 $3.72 $3.72 $3.72 $3.72 165
2023-07-03 $3.72 $3.72 $3.72 $3.72 $3.72 30
2023-06-30 $3.72 $3.72 $3.72 $3.72 $3.72 103
2023-06-29 $3.72 $3.72 $3.72 $3.72 $3.72 0
2023-06-28 $3.72 $3.72 $3.72 $3.72 $3.72 134
2023-06-27 $3.71 $3.87 $3.71 $3.87 $3.87 860
2023-06-26 $3.86 $3.86 $3.86 $3.86 $3.86 72
2023-06-23 $3.86 $3.86 $3.86 $3.86 $3.86 47
2023-06-22 $3.86 $3.86 $3.86 $3.86 $3.86 118
2023-06-21 $3.86 $3.86 $3.86 $3.86 $3.86 11
2023-06-20 $3.85 $3.86 $3.85 $3.86 $3.86 918
2023-06-16 $3.86 $3.86 $3.86 $3.86 $3.86 0
2023-06-15 $3.86 $3.86 $3.86 $3.86 $3.86 247
2023-06-14 $3.59 $3.59 $3.59 $3.59 $3.59 28
2023-06-13 $3.59 $3.59 $3.59 $3.59 $3.59 109
2023-06-12 $3.59 $3.59 $3.59 $3.59 $3.59 440
2023-06-09 $3.59 $3.59 $3.58 $3.58 $3.58 547
2023-06-08 $3.66 $3.66 $3.66 $3.66 $3.66 404
2023-06-07 $3.40 $3.40 $3.40 $3.40 $3.40 6,074
2023-06-06 $3.23 $3.23 $3.23 $3.23 $3.23 33
2023-06-05 $3.23 $3.23 $3.23 $3.23 $3.23 33
2023-06-02 $3.27 $3.27 $3.23 $3.23 $3.23 1,616
2023-06-01 $3.02 $3.12 $3.02 $3.12 $3.12 461
2023-05-31 $3.05 $3.05 $3.05 $3.05 $3.05 256
2023-05-30 $3.00 $3.02 $3.00 $3.02 $3.02 536
2023-05-26 $3.08 $3.19 $3.08 $3.19 $3.19 4,882
2023-05-25 $3.12 $3.12 $3.12 $3.12 $3.12 0
2023-05-24 $3.12 $3.12 $3.12 $3.12 $3.12 79
2023-05-23 $3.12 $3.12 $3.12 $3.12 $3.12 1,310
2023-05-22 $3.16 $3.16 $3.16 $3.16 $3.16 17
2023-05-19 $3.16 $3.16 $3.16 $3.16 $3.16 2
2023-05-18 $3.16 $3.16 $3.16 $3.16 $3.16 266
2023-05-17 $3.23 $3.23 $3.23 $3.23 $3.23 319
2023-05-16 $3.26 $3.26 $3.26 $3.26 $3.26 41,845
2023-05-15 $3.29 $3.29 $3.29 $3.29 $3.29 1,544
2023-05-12 $3.29 $3.29 $3.29 $3.29 $3.29 63
2023-05-11 $3.29 $3.29 $3.29 $3.29 $3.29 719
2023-05-10 $3.46 $3.46 $3.43 $3.43 $3.43 1,109
2023-05-09 $3.60 $3.60 $3.53 $3.53 $3.53 317
2023-05-08 $3.70 $3.70 $3.57 $3.57 $3.57 550
2023-05-05 $3.62 $3.62 $3.52 $3.52 $3.52 715
2023-05-04 $3.62 $3.62 $3.62 $3.62 $3.62 152
2023-05-03 $3.62 $3.62 $3.62 $3.62 $3.62 498
2023-05-02 $3.51 $3.51 $3.51 $3.51 $3.51 633
2023-05-01 $3.60 $3.60 $3.60 $3.60 $3.60 34
2023-04-28 $3.60 $3.60 $3.60 $3.60 $3.60 32
2023-04-27 $3.60 $3.60 $3.60 $3.60 $3.60 44
2023-04-26 $3.60 $3.60 $3.60 $3.60 $3.60 401
2023-04-25 $3.64 $3.64 $3.50 $3.50 $3.50 322
2023-04-24 $3.71 $3.71 $3.71 $3.71 $3.71 92
2023-04-21 $3.71 $3.71 $3.71 $3.71 $3.71 29
2023-04-20 $3.71 $3.71 $3.71 $3.71 $3.71 27
2023-04-19 $3.71 $3.71 $3.71 $3.71 $3.71 33
2023-04-18 $3.71 $3.71 $3.71 $3.71 $3.71 515
2023-04-17 $3.78 $3.78 $3.71 $3.71 $3.71 515
2023-04-14 $3.67 $3.67 $3.67 $3.67 $3.67 52
2023-04-13 $3.67 $3.67 $3.67 $3.67 $3.67 445
2023-04-12 $3.58 $3.58 $3.58 $3.58 $3.58 95
2023-04-11 $3.58 $3.58 $3.58 $3.58 $3.58 421
2023-04-10 $3.39 $3.72 $3.39 $3.72 $3.72 1,404
2023-04-06 $3.70 $3.70 $3.70 $3.70 $3.70 37
2023-04-05 $3.61 $3.70 $3.61 $3.70 $3.70 598
2023-04-04 $3.74 $3.74 $3.74 $3.74 $3.74 369
2023-04-03 $3.58 $3.58 $3.58 $3.58 $3.58 0
2023-03-31 $3.58 $3.58 $3.58 $3.58 $3.58 720
2023-03-30 $3.58 $3.58 $3.58 $3.58 $3.58 64
2023-03-29 $3.58 $3.58 $3.58 $3.58 $3.58 0
2023-03-28 $3.58 $3.58 $3.58 $3.58 $3.58 28,981
2023-03-27 $3.58 $3.58 $3.58 $3.58 $3.58 150
2023-03-24 $3.76 $3.76 $3.76 $3.76 $3.76 264
2023-03-23 $3.76 $3.76 $3.66 $3.66 $3.66 596
2023-03-22 $3.55 $3.59 $3.51 $3.59 $3.59 1,374
2023-03-21 $3.55 $3.55 $3.55 $3.55 $3.55 46
2023-03-20 $3.55 $3.55 $3.54 $3.55 $3.55 20,503
2023-03-17 $3.58 $3.58 $3.54 $3.54 $3.54 20,212
2023-03-16 $3.59 $3.60 $3.56 $3.56 $3.56 22,409
2023-03-15 $3.64 $3.64 $3.51 $3.64 $3.55 1,495
2023-03-14 $3.67 $3.70 $3.67 $3.68 $3.59 3,848
2023-03-13 $3.84 $3.84 $3.84 $3.84 $3.75 0
2023-03-10 $3.84 $3.84 $3.84 $3.84 $3.84 96
2023-03-09 $3.84 $3.84 $3.84 $3.84 $3.84 219
2023-03-08 $3.91 $3.91 $3.91 $3.91 $3.91 254
2023-03-07 $3.94 $3.97 $3.94 $3.95 $3.95 499
2023-03-06 $3.97 $4.07 $3.97 $4.07 $4.07 1,684
2023-03-03 $3.99 $3.99 $3.99 $3.99 $3.99 36
2023-03-02 $4.05 $4.05 $3.99 $3.99 $3.99 760
2023-03-01 $4.15 $4.15 $4.15 $4.15 $4.15 154
2023-02-28 $4.30 $4.30 $4.25 $4.27 $4.27 3,539
2023-02-27 $4.35 $4.35 $4.35 $4.35 $4.35 170
2023-02-24 $4.40 $4.40 $4.40 $4.40 $4.40 230
2023-02-23 $4.44 $4.44 $4.44 $4.44 $4.44 4
2023-02-22 $4.44 $4.44 $4.44 $4.44 $4.44 49
2023-02-21 $4.44 $4.44 $4.44 $4.44 $4.44 0
2023-02-17 $4.44 $4.44 $4.44 $4.44 $4.44 43
2023-02-16 $4.44 $4.44 $4.44 $4.44 $4.44 0
2023-02-15 $4.44 $4.44 $4.44 $4.44 $4.44 95
2023-02-14 $4.44 $4.44 $4.44 $4.44 $4.44 282
2023-02-13 $4.32 $4.32 $4.32 $4.32 $4.32 0
2023-02-10 $4.32 $4.32 $4.32 $4.32 $4.32 298
2023-02-09 $4.19 $4.19 $4.19 $4.19 $4.19 3
2023-02-08 $4.19 $4.19 $4.19 $4.19 $4.19 202
2023-02-07 $4.42 $4.42 $4.42 $4.42 $4.42 105
2023-02-06 $4.42 $4.42 $4.42 $4.42 $4.42 172
2023-02-03 $4.63 $4.63 $4.63 $4.63 $4.63 0
2023-02-02 $4.63 $4.63 $4.63 $4.63 $4.63 181
2023-02-01 $4.44 $4.49 $4.44 $4.49 $4.49 1,240
2023-01-31 $4.41 $4.41 $4.40 $4.40 $4.40 814
2023-01-30 $4.52 $4.52 $4.52 $4.52 $4.52 462
2023-01-27 $4.45 $4.45 $4.45 $4.45 $4.45 251
2023-01-26 $4.45 $4.45 $4.45 $4.45 $4.45 105
2023-01-25 $4.42 $4.50 $4.42 $4.45 $4.45 645
2023-01-24 $4.49 $4.49 $4.39 $4.45 $4.45 2,452
2023-01-23 $4.56 $4.56 $4.56 $4.56 $4.56 612
2023-01-20 $4.31 $4.31 $4.31 $4.31 $4.31 12
2023-01-19 $4.31 $4.31 $4.31 $4.31 $4.31 187
2023-01-18 $4.18 $4.18 $4.10 $4.10 $4.10 915
2023-01-17 $4.17 $4.18 $4.05 $4.18 $4.18 2,038
2023-01-13 $4.22 $4.22 $4.22 $4.22 $4.22 1,036
2023-01-12 $4.12 $4.12 $4.12 $4.12 $4.12 58
2023-01-11 $4.12 $4.12 $4.12 $4.12 $4.12 1,159
2023-01-10 $4.12 $4.12 $4.12 $4.12 $4.12 227
2023-01-09 $4.14 $4.14 $4.03 $4.03 $4.03 1,218
2023-01-06 $4.16 $4.16 $4.16 $4.16 $4.16 122
2023-01-05 $4.11 $4.11 $4.11 $4.11 $4.11 52
2023-01-04 $4.11 $4.11 $4.11 $4.11 $4.11 513
2023-01-03 $4.07 $4.07 $4.07 $4.07 $4.07 600
2022-12-30 $4.12 $4.12 $4.12 $4.12 $4.12 61
2022-12-29 $4.12 $4.12 $4.12 $4.12 $4.12 165
2022-12-28 $3.98 $3.98 $3.98 $3.98 $3.98 327
2022-12-27 $4.04 $4.04 $4.04 $4.04 $4.04 341
2022-12-23 $4.07 $4.07 $4.07 $4.07 $4.07 434
2022-12-22 $4.02 $4.02 $4.02 $4.02 $4.02 283
2022-12-21 $4.05 $4.05 $4.02 $4.02 $4.02 479
2022-12-20 $4.00 $4.00 $4.00 $4.00 $4.00 450
2022-12-19 $4.10 $4.10 $4.10 $4.10 $4.10 668
2022-12-16 $3.97 $3.97 $3.97 $3.97 $3.97 454
2022-12-15 $3.90 $3.90 $3.89 $3.89 $3.89 865
2022-12-14 $4.10 $4.10 $3.94 $4.00 $4.00 1,143
2022-12-13 $3.99 $3.99 $3.99 $3.99 $3.99 116
2022-12-12 $3.95 $3.95 $3.95 $3.95 $3.95 927
2022-12-09 $4.30 $4.30 $4.30 $4.30 $4.30 72
2022-12-08 $4.30 $4.30 $4.30 $4.30 $4.30 0
2022-12-07 $4.30 $4.30 $4.30 $4.30 $4.30 154
2022-12-06 $4.01 $4.01 $3.85 $3.85 $3.85 606
2022-12-05 $3.76 $3.76 $3.76 $3.76 $3.76 77
2022-12-02 $3.76 $3.76 $3.76 $3.76 $3.76 91
2022-12-01 $3.76 $3.76 $3.76 $3.76 $3.76 160
2022-11-30 $3.83 $3.83 $3.83 $3.83 $3.83 873
2022-11-29 $3.95 $3.95 $3.95 $3.95 $3.95 204
2022-11-28 $3.95 $3.95 $3.95 $3.95 $3.95 126
2022-11-25 $4.03 $4.03 $4.03 $4.03 $4.03 0
2022-11-23 $4.03 $4.03 $4.03 $4.03 $4.03 0
2022-11-22 $4.03 $4.03 $4.03 $4.03 $4.03 25
2022-11-21 $4.03 $4.03 $4.03 $4.03 $4.03 31
2022-11-18 $4.03 $4.03 $4.03 $4.03 $4.03 1
2022-11-17 $4.03 $4.03 $4.03 $4.03 $4.03 830
2022-11-16 $3.79 $3.79 $3.79 $3.79 $3.79 51
2022-11-15 $3.79 $3.79 $3.79 $3.79 $3.79 239
2022-11-14 $3.91 $3.91 $3.91 $3.91 $3.91 0
2022-11-11 $3.91 $3.91 $3.91 $3.91 $3.91 0
2022-11-10 $3.91 $3.91 $3.91 $3.91 $3.91 140
2022-11-09 $3.91 $3.91 $3.91 $3.91 $3.91 0
2022-11-08 $3.91 $3.91 $3.91 $3.91 $3.91 78
2022-11-07 $3.61 $3.91 $3.61 $3.91 $3.91 1,074
2022-11-04 $3.62 $3.63 $3.62 $3.63 $3.63 1,057
2022-11-03 $3.54 $3.54 $3.54 $3.54 $3.54 452
2022-11-02 $3.62 $3.62 $3.62 $3.62 $3.62 310
2022-11-01 $3.55 $3.55 $3.55 $3.55 $3.55 46
2022-10-31 $3.55 $3.55 $3.55 $3.55 $3.55 270
2022-10-28 $3.63 $3.63 $3.63 $3.63 $3.63 35
2022-10-27 $3.63 $3.63 $3.63 $3.63 $3.63 0
2022-10-26 $3.63 $3.63 $3.63 $3.63 $3.63 62
2022-10-25 $3.63 $3.63 $3.63 $3.63 $3.63 0
2022-10-24 $3.46 $3.63 $3.46 $3.63 $3.63 256
2022-10-21 $3.34 $3.49 $3.34 $3.49 $3.49 1,086
2022-10-20 $3.40 $3.40 $3.40 $3.40 $3.40 0
2022-10-19 $3.40 $3.40 $3.40 $3.40 $3.40 205
2022-10-18 $3.40 $3.40 $3.40 $3.40 $3.40 61
2022-10-17 $3.40 $3.40 $3.40 $3.40 $3.40 2,855
2022-10-14 $3.34 $3.34 $3.32 $3.32 $3.32 2,189
2022-10-13 $3.21 $3.21 $3.21 $3.21 $3.21 6
2022-10-12 $3.21 $3.21 $3.21 $3.21 $3.21 84
2022-10-11 $3.21 $3.21 $3.21 $3.21 $3.21 245
2022-10-10 $3.51 $3.51 $3.51 $3.51 $3.51 191
2022-10-07 $3.51 $3.51 $3.51 $3.51 $3.51 1,757
2022-10-06 $3.50 $3.50 $3.50 $3.50 $3.50 4,657
2022-10-05 $3.80 $3.80 $3.80 $3.80 $3.80 615
2022-10-04 $3.65 $3.65 $3.65 $3.65 $3.65 341
2022-10-03 $3.42 $3.42 $3.42 $3.42 $3.42 107
2022-09-30 $3.42 $3.42 $3.42 $3.42 $3.42 20
2022-09-29 $3.42 $3.42 $3.42 $3.42 $3.42 232
2022-09-28 $3.53 $3.53 $3.53 $3.53 $3.53 56
2022-09-27 $3.60 $3.60 $3.44 $3.53 $3.53 22,596
2022-09-26 $3.40 $3.40 $3.40 $3.40 $3.40 238
2022-09-23 $3.58 $3.58 $3.58 $3.58 $3.58 357
2022-09-22 $3.62 $3.62 $3.62 $3.62 $3.62 125
2022-09-21 $3.70 $3.70 $3.70 $3.70 $3.70 55
2022-09-20 $3.70 $3.70 $3.70 $3.70 $3.70 65
2022-09-19 $3.70 $3.70 $3.70 $3.70 $3.70 75
2022-09-16 $3.70 $3.70 $3.70 $3.70 $3.70 3
2022-09-15 $3.70 $3.70 $3.70 $3.70 $3.70 473
2022-09-14 $3.71 $3.71 $3.71 $3.71 $3.65 52
2022-09-13 $3.71 $3.71 $3.71 $3.71 $3.65 405
2022-09-12 $3.84 $3.84 $3.84 $3.84 $3.78 100
2022-09-09 $3.63 $3.63 $3.63 $3.63 $3.63 34
2022-09-08 $3.63 $3.63 $3.63 $3.63 $3.63 244
2022-09-07 $3.57 $3.57 $3.57 $3.57 $3.57 0
2022-09-06 $3.57 $3.57 $3.57 $3.57 $3.57 0
2022-09-02 $3.59 $3.70 $3.42 $3.57 $3.57 2,768
2022-09-01 $3.61 $3.61 $3.50 $3.50 $3.50 496
2022-08-31 $3.20 $3.20 $3.20 $3.20 $3.20 52
2022-08-30 $3.20 $3.20 $3.20 $3.20 $3.20 0
2022-08-29 $3.20 $3.20 $3.20 $3.20 $3.20 48
2022-08-26 $3.20 $3.20 $3.20 $3.20 $3.20 56
2022-08-25 $3.20 $3.20 $3.20 $3.20 $3.20 978
2022-08-24 $3.20 $3.20 $3.20 $3.20 $3.20 180
2022-08-23 $3.20 $3.20 $3.20 $3.20 $3.20 30
2022-08-22 $3.20 $3.20 $3.20 $3.20 $3.20 7
2022-08-19 $3.20 $3.20 $3.20 $3.20 $3.20 328
2022-08-18 $3.35 $3.35 $3.35 $3.35 $3.35 725
2022-08-17 $3.51 $3.51 $3.41 $3.41 $3.41 536
2022-08-16 $3.54 $3.54 $3.43 $3.43 $3.43 559
2022-08-15 $3.47 $3.47 $3.47 $3.47 $3.47 21
2022-08-12 $3.47 $3.47 $3.47 $3.47 $3.47 119
2022-08-11 $3.47 $3.47 $3.47 $3.47 $3.47 52
2022-08-10 $3.39 $3.47 $3.39 $3.47 $3.47 1,200
2022-08-09 $3.16 $3.16 $3.16 $3.16 $3.16 1,799
2022-08-08 $3.07 $3.07 $3.07 $3.07 $3.07 130
2022-08-05 $3.07 $3.07 $3.07 $3.07 $3.07 4
2022-08-04 $3.07 $3.07 $3.07 $3.07 $3.07 332
2022-08-03 $3.14 $3.14 $3.14 $3.14 $3.14 5
2022-08-02 $3.14 $3.14 $3.14 $3.14 $3.14 1,226
2022-08-01 $3.20 $3.20 $3.20 $3.20 $3.20 274
2022-07-29 $3.37 $3.37 $3.37 $3.37 $3.37 66
2022-07-28 $3.35 $3.37 $3.35 $3.37 $3.37 1,705
2022-07-27 $3.24 $3.24 $3.24 $3.24 $3.24 1,000
2022-07-26 $3.22 $3.22 $3.22 $3.22 $3.22 348
2022-07-25 $3.32 $3.32 $3.32 $3.32 $3.32 986
2022-07-22 $3.19 $3.19 $3.19 $3.19 $3.19 86
2022-07-21 $3.19 $3.19 $3.19 $3.19 $3.19 158
2022-07-20 $3.16 $3.16 $3.16 $3.16 $3.16 261
2022-07-19 $3.33 $3.33 $3.33 $3.33 $3.33 0
2022-07-18 $3.25 $3.33 $3.21 $3.33 $3.33 910
2022-07-15 $3.28 $3.28 $3.28 $3.28 $3.28 78
2022-07-14 $3.28 $3.28 $3.28 $3.28 $3.28 40
2022-07-13 $3.28 $3.28 $3.28 $3.28 $3.28 26
2022-07-12 $3.28 $3.28 $3.28 $3.28 $3.28 199
2022-07-11 $3.28 $3.28 $3.28 $3.28 $3.28 43
2022-07-08 $3.28 $3.28 $3.28 $3.28 $3.28 73
2022-07-07 $3.28 $3.28 $3.28 $3.28 $3.28 1,388
2022-07-06 $3.26 $3.26 $3.21 $3.21 $3.21 594
2022-07-05 $3.24 $3.24 $3.24 $3.24 $3.24 198
2022-07-01 $3.40 $3.40 $3.40 $3.40 $3.40 12
2022-06-30 $3.40 $3.40 $3.40 $3.40 $3.40 0
2022-06-29 $3.40 $3.40 $3.40 $3.40 $3.40 313
2022-06-28 $3.53 $3.53 $3.53 $3.53 $3.53 0
2022-06-27 $3.53 $3.53 $3.53 $3.53 $3.53 441
2022-06-24 $3.58 $3.58 $3.58 $3.58 $3.58 4,331
2022-06-23 $3.51 $3.56 $3.51 $3.56 $3.56 1,473
2022-06-22 $3.61 $3.61 $3.61 $3.61 $3.61 93
2022-06-21 $3.61 $3.61 $3.61 $3.61 $3.61 239
2022-06-17 $3.45 $3.45 $3.45 $3.45 $3.45 52
2022-06-16 $3.45 $3.45 $3.45 $3.45 $3.45 12
2022-06-15 $3.45 $3.45 $3.45 $3.45 $3.45 323
2022-06-14 $3.28 $3.28 $3.28 $3.28 $3.28 322
2022-06-13 $3.49 $3.49 $3.49 $3.49 $3.49 149
2022-06-10 $3.49 $3.49 $3.49 $3.49 $3.49 61
2022-06-09 $3.49 $3.49 $3.49 $3.49 $3.49 193
2022-06-08 $3.49 $3.49 $3.49 $3.49 $3.49 596
2022-06-07 $3.69 $3.69 $3.69 $3.69 $3.69 165
2022-06-06 $3.54 $3.54 $3.54 $3.54 $3.54 1
2022-06-03 $3.49 $3.54 $3.49 $3.54 $3.54 424
2022-06-02 $3.57 $3.57 $3.57 $3.57 $3.57 29
2022-06-01 $3.57 $3.57 $3.57 $3.57 $3.57 190
2022-05-31 $3.48 $3.48 $3.47 $3.47 $3.47 407
2022-05-27 $3.40 $3.40 $3.40 $3.40 $3.40 12
2022-05-26 $3.40 $3.40 $3.40 $3.40 $3.40 98
2022-05-25 $3.40 $3.40 $3.40 $3.40 $3.40 10,040
2022-05-24 $3.40 $3.40 $3.40 $3.40 $3.40 42
2022-05-23 $3.40 $3.40 $3.40 $3.40 $3.40 51
2022-05-20 $3.40 $3.40 $3.40 $3.40 $3.40 0
2022-05-19 $3.40 $3.40 $3.40 $3.40 $3.40 428
2022-05-18 $3.64 $3.64 $3.35 $3.35 $3.35 312
2022-05-17 $3.55 $3.55 $3.55 $3.55 $3.55 39
2022-05-16 $3.55 $3.55 $3.55 $3.55 $3.55 220
2022-05-13 $3.44 $3.44 $3.44 $3.44 $3.44 0
2022-05-12 $3.44 $3.44 $3.44 $3.44 $3.44 22
2022-05-11 $3.44 $3.44 $3.44 $3.44 $3.44 93
2022-05-10 $3.44 $3.44 $3.44 $3.44 $3.44 510
2022-05-09 $3.46 $3.46 $3.46 $3.46 $3.46 150
2022-05-06 $3.37 $3.46 $3.37 $3.46 $3.46 1,015
2022-05-05 $3.45 $3.45 $3.45 $3.45 $3.45 199
2022-05-04 $3.77 $3.77 $3.77 $3.77 $3.77 0
2022-05-03 $3.77 $3.77 $3.77 $3.77 $3.77 713
2022-05-02 $3.88 $3.88 $3.88 $3.88 $3.88 134
2022-04-29 $3.79 $3.88 $3.79 $3.88 $3.88 257
2022-04-28 $3.89 $3.89 $3.75 $3.82 $3.82 372
2022-04-27 $3.87 $3.87 $3.87 $3.87 $3.87 0
2022-04-26 $3.87 $3.87 $3.87 $3.87 $3.87 14
2022-04-25 $3.87 $3.87 $3.87 $3.87 $3.87 14
2022-04-22 $3.86 $3.87 $3.76 $3.87 $3.87 1,469
2022-04-21 $3.96 $3.96 $3.96 $3.96 $3.96 331
2022-04-20 $4.16 $4.16 $4.16 $4.16 $4.16 226
2022-04-19 $4.27 $4.27 $4.00 $4.00 $4.00 455
2022-04-18 $3.95 $3.95 $3.95 $3.95 $3.95 1,077
2022-04-14 $3.96 $3.96 $3.96 $3.96 $3.96 930
2022-04-13 $4.01 $4.15 $4.01 $4.15 $4.15 1,128
2022-04-12 $4.16 $4.16 $4.16 $4.16 $4.16 297
2022-04-11 $4.39 $4.42 $4.39 $4.42 $4.42 909
2022-04-08 $4.30 $4.30 $4.30 $4.30 $4.30 539
2022-04-07 $4.33 $4.33 $4.33 $4.33 $4.33 246
2022-04-06 $4.42 $4.42 $4.42 $4.42 $4.42 0
2022-04-05 $4.42 $4.42 $4.42 $4.42 $4.42 158
2022-04-04 $4.18 $4.42 $4.18 $4.42 $4.42 333
2022-04-01 $4.15 $4.27 $4.09 $4.09 $4.09 1,765
2022-03-31 $4.20 $4.20 $4.20 $4.20 $4.20 394
2022-03-30 $4.15 $4.15 $4.15 $4.15 $4.15 179
2022-03-29 $3.97 $4.15 $3.97 $4.15 $4.15 1,195
2022-03-28 $3.80 $3.80 $3.80 $3.80 $3.80 0
2022-03-25 $3.76 $3.76 $3.76 $3.76 $3.76 96
2022-03-24 $3.80 $3.80 $3.80 $3.80 $3.80 58
2022-03-23 $3.80 $3.80 $3.80 $3.80 $3.74 753
2022-03-22 $3.85 $4.05 $3.85 $3.89 $3.84 98
2022-03-21 $3.89 $3.89 $3.89 $3.89 $3.84 600
2022-03-18 $3.89 $3.89 $3.89 $3.89 $3.84 600
2022-03-17 $3.77 $3.77 $3.77 $3.77 $3.72 616
2022-03-16 $3.65 $3.65 $3.65 $3.65 $3.60 1,128
2022-03-15 $3.73 $3.73 $3.73 $3.73 $3.68 1,651
2022-03-14 $3.60 $3.60 $3.60 $3.60 $3.55 16
2022-03-11 $3.60 $3.60 $3.60 $3.60 $3.55 12
2022-03-10 $3.60 $3.60 $3.60 $3.60 $3.55 0
2022-03-09 $3.60 $3.60 $3.60 $3.60 $3.55 106
2022-03-08 $3.66 $3.66 $3.60 $3.60 $3.55 777
2022-03-07 $3.75 $3.75 $3.75 $3.75 $3.70 40
2022-03-04 $3.75 $3.75 $3.75 $3.75 $3.70 100
2022-03-03 $3.85 $3.86 $3.85 $3.86 $3.80 421
2022-03-02 $3.73 $3.73 $3.50 $3.50 $3.45 770
2022-03-01 $3.27 $3.27 $3.27 $3.27 $3.22 57
2022-02-28 $3.27 $3.27 $3.27 $3.27 $3.22 314
2022-02-25 $3.22 $3.22 $3.22 $3.22 $3.18 188
2022-02-24 $3.22 $3.22 $3.22 $3.22 $3.18 172
2022-02-23 $3.44 $3.44 $3.44 $3.44 $3.40 73
2022-02-22 $3.44 $3.44 $3.44 $3.44 $3.39 59
2022-02-18 $3.43 $3.44 $3.43 $3.44 $3.40 963
2022-02-17 $3.51 $3.51 $3.51 $3.51 $3.46 2
2022-02-16 $3.51 $3.51 $3.51 $3.51 $3.46 15
2022-02-15 $3.51 $3.51 $3.51 $3.51 $3.46 69
2022-02-14 $3.51 $3.51 $3.51 $3.51 $3.46 127
2022-02-11 $3.58 $3.58 $3.58 $3.58 $3.53 0
2022-02-10 $3.67 $3.67 $3.58 $3.58 $3.53 336
2022-02-09 $3.57 $3.69 $3.57 $3.69 $3.64 1,921
2022-02-08 $3.53 $3.53 $3.53 $3.53 $3.48 0
2022-02-07 $3.53 $3.53 $3.53 $3.53 $3.48 101
2022-02-04 $3.53 $3.53 $3.53 $3.53 $3.48 236
2022-02-03 $3.53 $3.53 $3.53 $3.53 $3.48 24
2022-02-02 $3.53 $3.53 $3.53 $3.53 $3.48 66
2022-02-01 $3.53 $3.53 $3.53 $3.53 $3.48 495
2022-01-31 $3.43 $3.43 $3.43 $3.43 $3.38 750
2022-01-28 $3.52 $3.52 $3.51 $3.52 $3.47 1,952
2022-01-27 $3.46 $3.46 $3.46 $3.46 $3.41 128
2022-01-26 $3.22 $3.22 $3.22 $3.22 $3.18 628
2022-01-25 $3.17 $3.42 $3.17 $3.42 $3.37 994
2022-01-24 $3.35 $3.35 $3.32 $3.35 $3.30 673
2022-01-21 $3.39 $3.59 $3.39 $3.50 $3.45 733
2022-01-20 $3.58 $3.59 $3.50 $3.59 $3.54 3,010
2022-01-19 $3.60 $3.63 $3.54 $3.54 $3.49 5,016
2022-01-18 $3.42 $3.65 $3.41 $3.41 $3.36 3,442
2022-01-14 $3.66 $3.66 $3.64 $3.64 $3.59 841
2022-01-13 $3.35 $3.35 $3.35 $3.35 $3.30 0
2022-01-12 $3.35 $3.35 $3.35 $3.35 $3.30 0
2022-01-11 $3.35 $3.35 $3.35 $3.35 $3.30 120
2022-01-10 $3.31 $3.35 $3.31 $3.35 $3.30 455
2022-01-07 $3.45 $3.57 $3.45 $3.57 $3.52 412
2022-01-06 $3.49 $3.49 $3.49 $3.49 $3.45 64
2022-01-05 $3.49 $3.49 $3.49 $3.49 $3.45 0
2022-01-04 $3.51 $3.51 $3.49 $3.49 $3.45 349
2022-01-03 $3.25 $3.36 $3.25 $3.36 $3.31 1,526
2021-12-31 $3.20 $3.20 $3.20 $3.20 $3.16 294
2021-12-30 $3.40 $3.40 $3.40 $3.40 $3.36 324
2021-12-29 $3.51 $3.51 $3.51 $3.51 $3.47 1,823
2021-12-28 $3.40 $3.40 $3.40 $3.40 $3.35 343
2021-12-27 $3.30 $3.30 $3.30 $3.30 $3.25 56
2021-12-23 $3.30 $3.30 $3.30 $3.30 $3.25 0
2021-12-22 $3.30 $3.30 $3.30 $3.30 $3.25 371
2021-12-21 $3.27 $3.41 $3.27 $3.41 $3.37 1,026
2021-12-20 $3.29 $3.29 $3.29 $3.29 $3.24 140
2021-12-17 $3.34 $3.34 $3.34 $3.34 $3.29 16
2021-12-16 $3.34 $3.34 $3.34 $3.34 $3.29 417
2021-12-15 $3.21 $3.21 $3.21 $3.21 $3.16 335
2021-12-14 $3.32 $3.32 $3.14 $3.14 $3.10 2,610
2021-12-13 $3.13 $3.21 $3.13 $3.21 $3.17 1,287
2021-12-10 $3.42 $3.42 $3.42 $3.42 $3.37 185
2021-12-09 $3.42 $3.42 $3.42 $3.42 $3.37 8
2021-12-08 $3.42 $3.42 $3.42 $3.42 $3.37 313
2021-12-07 $3.36 $3.39 $3.27 $3.37 $3.32 10,020
2021-12-06 $3.44 $3.44 $3.44 $3.44 $3.39 0
2021-12-03 $3.31 $3.44 $3.31 $3.44 $3.39 964
2021-12-02 $3.45 $3.45 $3.45 $3.45 $3.40 719
2021-12-01 $3.26 $3.26 $3.26 $3.26 $3.22 149
2021-11-30 $3.14 $3.25 $3.14 $3.25 $3.20 542
2021-11-29 $3.22 $3.22 $3.22 $3.22 $3.18 645
2021-11-26 $3.35 $3.35 $3.35 $3.35 $3.31 16
2021-11-24 $3.31 $3.35 $3.31 $3.35 $3.31 737
2021-11-23 $3.38 $3.38 $3.32 $3.32 $3.27 731
2021-11-22 $3.29 $3.29 $3.29 $3.29 $3.24 562
2021-11-19 $3.33 $3.33 $3.33 $3.33 $3.28 191
2021-11-18 $3.40 $3.40 $3.40 $3.40 $3.35 5
2021-11-17 $3.42 $3.42 $3.40 $3.40 $3.35 1,926
2021-11-16 $3.73 $3.80 $3.73 $3.80 $3.75 1,001
2021-11-15 $3.84 $3.84 $3.84 $3.84 $3.79 103
2021-11-12 $3.84 $3.84 $3.84 $3.84 $3.79 238
2021-11-11 $3.74 $3.84 $3.74 $3.84 $3.79 1,374
2021-11-10 $3.73 $3.73 $3.73 $3.73 $3.68 178
2021-11-09 $3.72 $3.72 $3.72 $3.72 $3.67 0
2021-11-08 $3.72 $3.72 $3.72 $3.72 $3.67 159
2021-11-05 $3.70 $3.70 $3.67 $3.67 $3.61 1,416
2021-11-04 $3.70 $3.70 $3.70 $3.70 $3.64 4
2021-11-03 $3.54 $3.70 $3.54 $3.70 $3.64 342
2021-11-02 $3.53 $3.53 $3.53 $3.53 $3.48 156
2021-11-01 $3.53 $3.53 $3.53 $3.53 $3.48 0
2021-10-29 $3.53 $3.53 $3.53 $3.53 $3.48 156
2021-10-28 $3.60 $3.60 $3.60 $3.60 $3.55 17
2021-10-27 $3.60 $3.60 $3.60 $3.60 $3.55 255
2021-10-26 $3.82 $3.82 $3.68 $3.68 $3.63 715
2021-10-25 $3.67 $3.67 $3.67 $3.67 $3.62 198
2021-10-22 $3.65 $3.65 $3.65 $3.65 $3.60 187
2021-10-21 $3.91 $3.91 $3.91 $3.91 $3.86 36
2021-10-20 $3.91 $3.91 $3.91 $3.91 $3.86 215
2021-10-19 $3.91 $3.91 $3.91 $3.91 $3.85 41
2021-10-18 $3.91 $3.91 $3.91 $3.91 $3.85 152
2021-10-15 $3.91 $3.91 $3.91 $3.91 $3.85 892
2021-10-14 $3.75 $3.88 $3.75 $3.88 $3.82 601
2021-10-13 $4.04 $4.04 $4.04 $4.04 $3.98 141
2021-10-12 $3.76 $4.04 $3.76 $4.04 $3.98 349
2021-10-11 $3.77 $3.96 $3.77 $3.96 $3.90 1,048
2021-10-08 $3.91 $3.91 $3.91 $3.91 $3.85 190
2021-10-07 $3.95 $3.95 $3.80 $3.95 $3.90 7,013
2021-10-06 $4.10 $4.10 $3.83 $3.83 $3.78 3,378
2021-10-05 $4.10 $4.10 $4.10 $4.10 $4.04 41
2021-10-04 $4.10 $4.10 $4.10 $4.10 $4.04 598
2021-10-01 $3.94 $3.97 $3.81 $3.97 $3.92 2,454
2021-09-30 $4.13 $4.13 $4.13 $4.13 $4.07 214
2021-09-29 $3.92 $3.92 $3.92 $3.92 $3.87 716
2021-09-28 $3.96 $3.96 $3.83 $3.83 $3.78 904
2021-09-27 $3.98 $4.15 $3.98 $4.15 $4.09 1,039
2021-09-24 $4.03 $4.05 $4.03 $4.05 $3.99 1,498
2021-09-23 $4.02 $4.02 $4.02 $4.02 $3.96 67
2021-09-22 $4.07 $4.12 $4.02 $4.02 $3.96 2,236
2021-09-21 $4.09 $4.09 $4.00 $4.00 $3.95 4,040
2021-09-20 $4.08 $4.08 $4.00 $4.00 $3.95 2,132
2021-09-17 $4.20 $4.20 $4.20 $4.20 $4.14 25
2021-09-16 $4.20 $4.20 $4.20 $4.20 $4.14 0
2021-09-15 $4.20 $4.20 $4.20 $4.20 $4.10 1,067
2021-09-14 $4.31 $4.31 $4.31 $4.31 $4.21 23
2021-09-13 $4.31 $4.31 $4.31 $4.31 $4.21 2,829
2021-09-10 $4.37 $4.37 $4.37 $4.37 $4.26 1,009
2021-09-09 $4.27 $4.39 $4.25 $4.39 $4.28 5,246
2021-09-08 $4.39 $4.39 $4.39 $4.39 $4.28 1,000
2021-09-07 $4.26 $4.26 $4.26 $4.26 $4.16 0
2021-09-03 $4.26 $4.26 $4.26 $4.26 $4.16 23
2021-09-02 $4.40 $4.40 $4.26 $4.26 $4.16 1,081
2021-09-01 $4.38 $4.38 $4.26 $4.26 $4.16 4,070
2021-08-31 $4.38 $4.38 $4.38 $4.38 $4.27 142
2021-08-30 $4.38 $4.38 $4.38 $4.38 $4.27 14
2021-08-27 $4.38 $4.38 $4.38 $4.38 $4.27 194
2021-08-26 $4.17 $4.38 $4.17 $4.38 $4.27 839
2021-08-25 $4.37 $4.37 $4.37 $4.37 $4.26 86
2021-08-24 $4.37 $4.37 $4.37 $4.37 $4.26 161
2021-08-23 $4.01 $4.01 $4.01 $4.01 $3.91 76
2021-08-20 $4.01 $4.01 $4.01 $4.01 $3.91 198
2021-08-19 $4.05 $4.10 $4.05 $4.10 $4.00 1,267
2021-08-18 $4.13 $4.13 $4.13 $4.13 $4.03 1,000
2021-08-17 $4.46 $4.46 $4.10 $4.10 $4.00 5,054
2021-08-16 $4.15 $4.15 $4.15 $4.15 $4.05 197
2021-08-13 $4.10 $4.10 $4.10 $4.10 $4.00 0
2021-08-12 $4.10 $4.10 $4.10 $4.10 $4.00 59
2021-08-11 $4.10 $4.10 $4.10 $4.10 $4.00 126
2021-08-10 $4.18 $4.18 $4.18 $4.18 $4.07 150
2021-08-09 $4.18 $4.18 $4.18 $4.18 $4.07 5
2021-08-06 $4.18 $4.18 $4.18 $4.18 $4.07 52
2021-08-05 $4.04 $4.18 $4.04 $4.18 $4.07 749
2021-08-04 $3.91 $3.91 $3.91 $3.91 $3.81 405
2021-08-03 $4.00 $4.00 $4.00 $4.00 $3.90 23
2021-08-02 $4.00 $4.00 $4.00 $4.00 $3.90 381
2021-07-30 $4.00 $4.00 $4.00 $4.00 $3.90 0
2021-07-29 $4.00 $4.00 $4.00 $4.00 $3.90 171
2021-07-28 $3.87 $3.87 $3.87 $3.87 $3.77 68
2021-07-27 $3.87 $3.87 $3.87 $3.87 $3.77 0
2021-07-26 $3.87 $3.87 $3.87 $3.87 $3.77 22
2021-07-23 $3.87 $3.87 $3.87 $3.87 $3.77 0
2021-07-22 $3.87 $3.87 $3.87 $3.87 $3.77 65
2021-07-21 $3.87 $3.87 $3.87 $3.87 $3.77 184
2021-07-20 $3.86 $3.86 $3.86 $3.86 $3.77 760
2021-07-19 $3.87 $3.87 $3.73 $3.73 $3.63 1,437
2021-07-16 $3.76 $3.76 $3.76 $3.76 $3.67 209
2021-07-15 $3.92 $3.92 $3.92 $3.92 $3.82 136
2021-07-14 $4.12 $4.12 $4.12 $4.12 $4.02 79
2021-07-13 $4.12 $4.12 $4.12 $4.12 $4.02 0
2021-07-12 $4.12 $4.12 $4.12 $4.12 $4.02 1
2021-07-09 $4.12 $4.12 $4.12 $4.12 $4.02 1,749
2021-07-08 $3.95 $3.95 $3.95 $3.95 $3.85 10
2021-07-07 $3.95 $3.95 $3.95 $3.95 $3.85 0
2021-07-06 $3.95 $3.95 $3.95 $3.95 $3.85 57
2021-07-02 $3.95 $3.95 $3.95 $3.95 $3.85 0
2021-07-01 $3.95 $3.95 $3.95 $3.95 $3.85 0
2021-06-30 $3.95 $3.95 $3.95 $3.95 $3.85 9
2021-06-29 $3.95 $3.95 $3.95 $3.95 $3.85 76
2021-06-28 $3.95 $3.95 $3.95 $3.95 $3.85 0
2021-06-25 $3.95 $3.95 $3.79 $3.95 $3.85 10,340
2021-06-24 $4.07 $4.07 $4.07 $4.07 $3.97 294
2021-06-23 $4.06 $4.06 $4.06 $4.06 $3.96 252
2021-06-22 $3.81 $3.81 $3.81 $3.81 $3.72 0
2021-06-21 $3.81 $3.81 $3.81 $3.81 $3.72 102
2021-06-18 $3.95 $3.95 $3.95 $3.95 $3.85 0
2021-06-17 $3.95 $3.95 $3.95 $3.95 $3.85 4
2021-06-16 $3.95 $3.95 $3.95 $3.95 $3.85 0
2021-06-15 $3.95 $3.95 $3.95 $3.95 $3.85 35
2021-06-14 $3.95 $3.95 $3.95 $3.95 $3.85 14
2021-06-11 $3.95 $3.95 $3.95 $3.95 $3.85 77
2021-06-10 $3.95 $3.95 $3.95 $3.95 $3.85 0
2021-06-09 $3.95 $3.95 $3.95 $3.95 $3.85 146
2021-06-08 $4.16 $4.16 $4.16 $4.16 $4.06 183
2021-06-07 $4.09 $4.09 $4.09 $4.09 $3.99 119
2021-06-04 $4.09 $4.09 $4.09 $4.09 $3.99 0
2021-06-03 $4.39 $4.39 $4.09 $4.09 $3.99 3,373
2021-06-02 $4.04 $4.04 $4.04 $4.04 $3.94 257
2021-06-01 $4.03 $4.03 $4.03 $4.03 $3.93 201
2021-05-28 $4.00 $4.00 $4.00 $4.00 $3.90 176
2021-05-27 $3.68 $3.68 $3.68 $3.68 $3.59 53
2021-05-26 $3.68 $3.68 $3.68 $3.68 $3.59 105
2021-05-25 $3.66 $3.66 $3.66 $3.66 $3.57 1,026
2021-05-24 $3.80 $3.80 $3.80 $3.80 $3.71 27
2021-05-21 $3.80 $3.80 $3.80 $3.80 $3.71 10
2021-05-20 $3.80 $3.80 $3.71 $3.80 $3.71 513
2021-05-19 $3.89 $3.89 $3.89 $3.89 $3.80 107
2021-05-18 $3.85 $3.89 $3.85 $3.89 $3.79 304
2021-05-17 $3.68 $3.68 $3.68 $3.68 $3.59 93
2021-05-14 $3.68 $3.68 $3.68 $3.68 $3.59 571
2021-05-13 $3.43 $3.51 $3.42 $3.42 $3.34 2,532
2021-05-12 $3.72 $3.72 $3.72 $3.72 $3.62 80
2021-05-11 $3.72 $3.72 $3.72 $3.72 $3.62 70
2021-05-10 $3.72 $3.72 $3.72 $3.72 $3.62 321
2021-05-07 $3.88 $3.88 $3.88 $3.88 $3.79 480
2021-05-06 $3.55 $3.64 $3.55 $3.64 $3.55 1,404
2021-05-05 $3.56 $3.73 $3.56 $3.73 $3.64 4,416
2021-05-04 $3.49 $3.49 $3.49 $3.49 $3.41 828
2021-05-03 $3.44 $3.44 $3.27 $3.33 $3.25 7,549
2021-04-30 $3.55 $3.56 $3.44 $3.55 $3.46 17,787
2021-04-29 $3.59 $3.59 $3.50 $3.50 $3.41 1,160
2021-04-28 $3.53 $3.53 $3.53 $3.53 $3.44 4
2021-04-27 $3.53 $3.53 $3.53 $3.53 $3.44 0
2021-04-26 $3.63 $3.63 $3.53 $3.53 $3.44 1,385
2021-04-23 $3.75 $3.75 $3.75 $3.75 $3.66 82
2021-04-22 $3.75 $3.75 $3.75 $3.75 $3.66 7
2021-04-21 $3.75 $3.75 $3.75 $3.75 $3.66 0
2021-04-20 $3.75 $3.75 $3.75 $3.75 $3.66 0
2021-04-19 $3.75 $3.75 $3.75 $3.75 $3.66 50
2021-04-16 $3.70 $3.75 $3.70 $3.75 $3.66 8,976
2021-04-15 $3.69 $3.69 $3.60 $3.60 $3.51 680
2021-04-14 $3.52 $3.55 $3.52 $3.55 $3.46 1,101
2021-04-13 $3.52 $3.52 $3.52 $3.52 $3.43 94,127
2021-04-12 $3.42 $3.42 $3.42 $3.42 $3.34 480
2021-04-09 $3.39 $3.39 $3.39 $3.39 $3.31 28
2021-04-08 $3.39 $3.39 $3.39 $3.39 $3.31 337
2021-04-07 $3.33 $3.33 $3.33 $3.33 $3.25 0
2021-04-06 $3.33 $3.33 $3.33 $3.33 $3.25 0
2021-04-05 $3.33 $3.33 $3.33 $3.33 $3.25 45
2021-04-01 $3.52 $3.52 $3.33 $3.33 $3.25 710
2021-03-31 $3.42 $3.42 $3.42 $3.42 $3.33 152
2021-03-30 $3.28 $3.28 $3.28 $3.28 $3.20 1
2021-03-29 $3.28 $3.41 $3.28 $3.28 $3.20 1,246
2021-03-26 $3.32 $3.32 $3.22 $3.31 $3.23 1,359
2021-03-25 $3.21 $3.21 $3.21 $3.21 $3.13 34
2021-03-24 $3.22 $3.22 $3.21 $3.21 $3.13 537
2021-03-23 $3.42 $3.42 $3.42 $3.42 $3.34 22
2021-03-22 $3.42 $3.42 $3.42 $3.42 $3.34 87
2021-03-19 $3.42 $3.42 $3.42 $3.42 $3.34 304
2021-03-18 $3.42 $3.42 $3.42 $3.42 $3.34 0
2021-03-17 $3.42 $3.42 $3.42 $3.42 $3.34 0
2021-03-16 $3.42 $3.42 $3.42 $3.42 $3.34 0
2021-03-15 $3.42 $3.42 $3.42 $3.42 $3.34 0
2021-03-12 $3.40 $3.42 $3.40 $3.42 $3.34 488
2021-03-11 $3.46 $3.46 $3.46 $3.46 $3.37 121
2021-03-10 $3.29 $3.29 $3.29 $3.29 $3.21 4
2021-03-09 $3.29 $3.29 $3.29 $3.29 $3.21 47
2021-03-08 $3.29 $3.29 $3.29 $3.29 $3.21 8,227
2021-03-05 $3.21 $3.21 $3.21 $3.21 $3.13 100
2021-03-04 $3.26 $3.26 $3.26 $3.26 $3.18 0
2021-03-03 $3.26 $3.26 $3.26 $3.26 $3.18 2
2021-03-02 $3.44 $3.44 $3.26 $3.26 $3.18 6,823
2021-03-01 $3.28 $3.28 $3.28 $3.28 $3.20 784
2021-02-26 $3.37 $3.37 $3.37 $3.37 $3.29 86
2021-02-25 $3.37 $3.37 $3.37 $3.37 $3.29 120
2021-02-24 $3.37 $3.37 $3.37 $3.37 $3.29 120
2021-02-23 $3.16 $3.16 $3.16 $3.16 $3.08 1
2021-02-22 $3.16 $3.16 $3.16 $3.16 $3.08 16,157
2021-02-19 $3.16 $3.16 $3.16 $3.16 $3.08 0
2021-02-18 $3.01 $3.16 $3.01 $3.16 $3.08 16,157
2021-02-17 $3.22 $3.22 $3.22 $3.22 $3.14 132
2021-02-16 $3.30 $3.30 $3.30 $3.30 $3.22 140
2021-02-12 $3.15 $3.18 $3.15 $3.17 $3.09 4,165
2021-02-11 $3.25 $3.25 $3.25 $3.25 $3.17 4
2021-02-10 $3.22 $3.22 $3.22 $3.22 $3.14 1,800
2021-02-09 $3.20 $3.22 $3.20 $3.22 $3.14 1,800
2021-02-08 $3.02 $3.02 $3.02 $3.02 $2.95 1,772
2021-02-05 $3.03 $3.03 $3.03 $3.03 $2.96 0
2021-02-04 $3.00 $3.03 $3.00 $3.03 $2.96 2,754
2021-02-03 $2.96 $2.96 $2.96 $2.96 $2.89 0
2021-02-02 $2.96 $2.96 $2.96 $2.96 $2.89 5
2021-02-01 $2.96 $2.96 $2.96 $2.96 $2.89 36
2021-01-29 $2.96 $2.96 $2.96 $2.96 $2.89 39
2021-01-28 $2.96 $2.96 $2.96 $2.96 $2.89 1,543
2021-01-27 $3.06 $3.06 $3.06 $3.06 $2.99 54
2021-01-26 $3.06 $3.06 $3.06 $3.06 $2.99 10,096
2021-01-25 $2.79 $3.06 $2.75 $3.06 $2.99 739
2021-01-22 $2.49 $2.49 $2.49 $2.49 $2.43 0
2021-01-21 $2.49 $2.49 $2.49 $2.49 $2.43 57
2021-01-20 $2.49 $2.49 $2.49 $2.49 $2.43 57
2021-01-19 $2.49 $2.49 $2.49 $2.49 $2.43 0
2021-01-15 $2.60 $2.60 $2.49 $2.49 $2.43 1,100
2021-01-14 $2.56 $2.56 $2.56 $2.56 $2.50 3
2021-01-13 $2.56 $2.56 $2.56 $2.56 $2.50 0
2021-01-12 $2.56 $2.56 $2.56 $2.56 $2.50 0
2021-01-11 $2.56 $2.56 $2.56 $2.56 $2.50 3
2021-01-08 $2.56 $2.56 $2.56 $2.56 $2.50 0
2021-01-07 $2.56 $2.56 $2.56 $2.56 $2.50 1,831
2021-01-06 $2.53 $2.67 $2.51 $2.51 $2.45 5,277
2021-01-05 $2.75 $2.75 $2.75 $2.75 $2.68 0
2021-01-04 $2.75 $2.75 $2.75 $2.75 $2.68 31
2020-12-31 $2.75 $2.75 $2.75 $2.75 $2.68 330
2020-12-30 $2.65 $2.65 $2.65 $2.65 $2.59 100
2020-12-29 $2.63 $2.63 $2.63 $2.63 $2.56 680
2020-12-28 $2.61 $2.61 $2.61 $2.61 $2.55 236
2020-12-24 $2.60 $2.60 $2.60 $2.60 $2.54 31
2020-12-23 $2.60 $2.60 $2.60 $2.60 $2.54 220
2020-12-22 $2.59 $2.59 $2.59 $2.59 $2.53 0
2020-12-21 $2.59 $2.59 $2.59 $2.59 $2.53 59
2020-12-18 $2.51 $2.59 $2.51 $2.59 $2.53 6,952
2020-12-17 $2.43 $2.43 $2.41 $2.41 $2.35 1,809
2020-12-16 $2.45 $2.45 $2.45 $2.45 $2.39 1
2020-12-15 $2.45 $2.45 $2.45 $2.45 $2.39 929
2020-12-14 $2.48 $2.50 $2.48 $2.50 $2.44 423
2020-12-11 $2.57 $2.57 $2.40 $2.52 $2.46 521
2020-12-10 $2.36 $2.36 $2.36 $2.36 $2.30 0
2020-12-09 $2.36 $2.36 $2.36 $2.36 $2.30 208
2020-12-08 $2.52 $2.52 $2.36 $2.36 $2.30 7,109
2020-12-07 $2.42 $2.42 $2.42 $2.42 $2.36 215
2020-12-04 $2.44 $2.44 $2.44 $2.44 $2.38 89
2020-12-03 $2.44 $2.44 $2.34 $2.44 $2.38 22,993
2020-12-02 $2.41 $2.41 $2.41 $2.41 $2.35 0
2020-12-01 $2.41 $2.41 $2.41 $2.41 $2.35 0
2020-11-30 $2.41 $2.41 $2.41 $2.41 $2.35 933
2020-11-27 $2.50 $2.50 $2.50 $2.50 $2.44 70
2020-11-25 $2.50 $2.50 $2.50 $2.50 $2.44 200
2020-11-24 $2.50 $2.50 $2.50 $2.50 $2.44 105
2020-11-23 $2.49 $2.49 $2.49 $2.49 $2.42 486
2020-11-20 $2.41 $2.41 $2.41 $2.41 $2.35 25,551
2020-11-19 $2.66 $2.66 $2.66 $2.66 $2.60 240
2020-11-18 $2.48 $2.48 $2.48 $2.48 $2.42 127
2020-11-17 $2.48 $2.48 $2.48 $2.48 $2.42 1
2020-11-16 $2.48 $2.48 $2.48 $2.48 $2.42 0
2020-11-13 $2.48 $2.48 $2.48 $2.48 $2.42 17
2020-11-12 $2.48 $2.48 $2.48 $2.48 $2.42 0
2020-11-11 $2.48 $2.48 $2.48 $2.48 $2.42 0
2020-11-10 $2.48 $2.48 $2.48 $2.48 $2.42 510
2020-11-09 $2.39 $2.39 $2.39 $2.39 $2.33 31
2020-11-06 $2.39 $2.39 $2.39 $2.39 $2.33 0
2020-11-05 $2.39 $2.39 $2.39 $2.39 $2.33 13
2020-11-04 $2.39 $2.39 $2.39 $2.39 $2.33 3
2020-11-03 $2.39 $2.39 $2.39 $2.39 $2.33 3
2020-11-02 $2.39 $2.39 $2.39 $2.39 $2.33 6
2020-10-30 $2.39 $2.39 $2.39 $2.39 $2.33 3
2020-10-29 $2.39 $2.39 $2.39 $2.39 $2.33 0
2020-10-28 $2.39 $2.39 $2.39 $2.39 $2.33 10,006
2020-10-27 $2.36 $2.50 $2.36 $2.50 $2.44 13,464
2020-10-26 $2.40 $2.40 $2.40 $2.40 $2.34 11,063
2020-10-23 $2.45 $2.45 $2.45 $2.45 $2.39 1,000
2020-10-22 $2.28 $2.28 $2.27 $2.28 $2.22 4,101
2020-10-21 $2.13 $2.13 $2.13 $2.13 $2.08 1
2020-10-20 $2.11 $2.13 $2.11 $2.13 $2.08 1,450
2020-10-19 $2.24 $2.24 $2.24 $2.24 $2.19 0
2020-10-16 $2.24 $2.24 $2.24 $2.24 $2.19 50
2020-10-15 $2.24 $2.24 $2.24 $2.24 $2.19 0
2020-10-14 $2.24 $2.24 $2.24 $2.24 $2.19 6
2020-10-13 $2.24 $2.24 $2.24 $2.24 $2.19 0
2020-10-12 $2.24 $2.24 $2.24 $2.24 $2.19 0
2020-10-09 $2.24 $2.24 $2.24 $2.24 $2.19 2
2020-10-08 $2.24 $2.24 $2.24 $2.24 $2.19 484
2020-10-07 $2.30 $2.30 $2.30 $2.30 $2.24 2
2020-10-06 $2.30 $2.30 $2.30 $2.30 $2.24 29
2020-10-05 $2.30 $2.30 $2.30 $2.30 $2.24 1,005
2020-10-02 $2.37 $2.37 $2.37 $2.37 $2.31 150
2020-10-01 $2.22 $2.22 $2.22 $2.22 $2.17 401
2020-09-30 $2.16 $2.16 $2.16 $2.16 $2.11 0
2020-09-29 $2.16 $2.16 $2.16 $2.16 $2.11 0
2020-09-28 $2.16 $2.16 $2.16 $2.16 $2.11 29
2020-09-25 $2.16 $2.16 $2.16 $2.16 $2.11 0
2020-09-24 $2.16 $2.16 $2.16 $2.16 $2.11 0
2020-09-23 $2.16 $2.16 $2.16 $2.16 $2.11 0
2020-09-22 $2.16 $2.16 $2.16 $2.16 $2.11 41
2020-09-21 $2.03 $2.16 $2.03 $2.16 $2.11 323
2020-09-18 $2.21 $2.21 $2.21 $2.21 $2.16 51
2020-09-17 $2.21 $2.21 $2.21 $2.21 $2.16 5,039
2020-09-16 $2.21 $2.21 $2.21 $2.21 $2.16 50
2020-09-15 $2.17 $2.21 $2.17 $2.21 $2.16 859
2020-09-14 $2.17 $2.17 $2.17 $2.17 $2.11 1,468
2020-09-11 $2.15 $2.15 $2.15 $2.15 $2.10 100
2020-09-10 $2.08 $2.12 $2.08 $2.12 $2.07 2,076
2020-09-09 $2.06 $2.06 $2.06 $2.06 $2.01 1,003
2020-09-08 $1.90 $1.90 $1.88 $1.88 $1.83 1,690
2020-09-04 $1.84 $1.84 $1.84 $1.84 $1.79 64
2020-09-03 $1.84 $1.84 $1.84 $1.84 $1.79 111
2020-09-02 $1.93 $1.93 $1.93 $1.93 $1.88 388
2020-09-01 $1.94 $1.94 $1.94 $1.94 $1.89 1,000
2020-08-31 $2.09 $2.09 $2.09 $2.09 $2.03 78
2020-08-28 $2.09 $2.09 $2.09 $2.09 $2.03 9
2020-08-27 $2.09 $2.09 $2.09 $2.09 $2.03 0
2020-08-26 $2.09 $2.09 $2.09 $2.09 $2.03 0
2020-08-25 $2.10 $2.10 $2.09 $2.09 $2.03 2,772
2020-08-24 $2.02 $2.02 $2.02 $2.02 $1.97 2
2020-08-21 $2.02 $2.02 $2.02 $2.02 $1.97 102
2020-08-20 $1.93 $1.93 $1.93 $1.93 $1.89 209
2020-08-19 $1.97 $2.09 $1.97 $2.09 $2.04 1,051
2020-08-18 $1.86 $1.86 $1.86 $1.86 $1.81 87,005
2020-08-17 $1.97 $1.97 $1.86 $1.86 $1.81 2,382
2020-08-14 $2.00 $2.00 $2.00 $2.00 $1.95 0
2020-08-13 $2.00 $2.00 $2.00 $2.00 $1.95 5
2020-08-12 $2.00 $2.00 $2.00 $2.00 $1.95 14,350
2020-08-11 $2.02 $2.02 $2.00 $2.00 $1.95 307
2020-08-10 $1.93 $1.93 $1.93 $1.93 $1.89 10
2020-08-07 $1.93 $1.93 $1.93 $1.93 $1.89 70
2020-08-06 $1.93 $1.93 $1.93 $1.93 $1.89 2,631
2020-08-05 $1.96 $1.96 $1.96 $1.96 $1.91 2,453
2020-08-04 $1.81 $1.93 $1.81 $1.93 $1.88 3,976
2020-08-03 $1.91 $1.91 $1.91 $1.91 $1.86 20
2020-07-31 $1.91 $1.91 $1.91 $1.91 $1.86 12
2020-07-30 $1.91 $1.91 $1.91 $1.91 $1.86 47
2020-07-29 $1.91 $1.91 $1.91 $1.91 $1.86 0
2020-07-28 $1.91 $1.91 $1.91 $1.91 $1.86 1,818
2020-07-27 $1.98 $1.98 $1.98 $1.98 $1.93 0
2020-07-24 $1.98 $1.98 $1.98 $1.98 $1.93 155
2020-07-23 $1.87 $1.87 $1.86 $1.86 $1.81 5,404
2020-07-22 $2.01 $2.01 $2.01 $2.01 $1.96 2
2020-07-21 $1.99 $2.01 $1.99 $2.01 $1.96 29,287
2020-07-20 $1.96 $1.96 $1.96 $1.96 $1.91 1,941
2020-07-17 $2.00 $2.00 $1.97 $1.97 $1.92 12,908
2020-07-16 $1.99 $1.99 $1.99 $1.99 $1.94 17
2020-07-15 $1.99 $1.99 $1.99 $1.99 $1.94 513
2020-07-14 $2.02 $2.02 $2.02 $2.02 $1.97 0
2020-07-13 $2.03 $2.03 $2.02 $2.02 $1.97 2,685
2020-07-10 $1.98 $1.98 $1.98 $1.98 $1.93 4,000
2020-07-09 $1.99 $1.99 $1.99 $1.99 $1.94 2
2020-07-08 $2.00 $2.00 $1.99 $1.99 $1.94 3,000
2020-07-07 $2.01 $2.01 $2.01 $2.01 $1.96 0
2020-07-06 $2.01 $2.01 $2.01 $2.01 $1.96 0
2020-07-02 $2.01 $2.03 $2.01 $2.01 $1.96 9,231
2020-07-01 $1.92 $1.92 $1.92 $1.92 $1.87 26
2020-06-30 $1.90 $1.92 $1.90 $1.92 $1.87 486
2020-06-29 $1.95 $1.95 $1.95 $1.95 $1.90 0
2020-06-26 $1.95 $1.95 $1.95 $1.95 $1.90 0
2020-06-25 $1.95 $1.95 $1.95 $1.95 $1.90 18
2020-06-24 $1.95 $1.95 $1.95 $1.95 $1.90 0
2020-06-23 $1.95 $1.95 $1.95 $1.95 $1.90 185
2020-06-22 $2.01 $2.01 $2.01 $2.01 $1.96 56
2020-06-19 $2.01 $2.01 $2.01 $2.01 $1.96 0
2020-06-18 $2.01 $2.01 $2.01 $2.01 $1.96 0
2020-06-17 $2.01 $2.01 $2.01 $2.01 $1.96 283
2020-06-16 $1.88 $2.02 $1.88 $2.02 $1.97 335
2020-06-15 $1.86 $2.03 $1.86 $2.03 $1.98 5,055
2020-06-12 $2.04 $2.04 $2.04 $2.04 $1.99 468
2020-06-11 $1.92 $1.99 $1.92 $1.99 $1.94 1,701
2020-06-10 $2.04 $2.04 $2.04 $2.04 $1.99 35,036
2020-06-09 $2.18 $2.18 $2.18 $2.18 $2.13 2
2020-06-08 $2.18 $2.18 $2.18 $2.18 $2.13 3,093
2020-06-05 $2.07 $2.09 $2.07 $2.09 $2.04 1,600
2020-06-04 $2.09 $2.09 $2.09 $2.09 $2.04 0
2020-06-03 $2.07 $2.09 $2.07 $2.09 $2.04 6,615
2020-06-02 $1.77 $1.85 $1.77 $1.85 $1.80 2,189
2020-06-01 $1.64 $1.64 $1.64 $1.64 $1.60 0
2020-05-29 $1.70 $1.70 $1.64 $1.64 $1.60 533
2020-05-28 $1.82 $1.82 $1.82 $1.82 $1.78 753
2020-05-27 $1.70 $1.70 $1.70 $1.70 $1.66 0
2020-05-26 $1.74 $1.74 $1.70 $1.70 $1.66 360
2020-05-22 $1.73 $1.73 $1.73 $1.73 $1.69 54
2020-05-21 $1.73 $1.73 $1.73 $1.73 $1.69 751
2020-05-20 $1.68 $1.68 $1.68 $1.68 $1.64 730
2020-05-19 $1.65 $1.65 $1.65 $1.65 $1.61 19,919
2020-05-18 $1.70 $1.70 $1.70 $1.70 $1.66 100
2020-05-15 $1.69 $1.69 $1.61 $1.61 $1.57 320
2020-05-14 $1.62 $1.62 $1.62 $1.62 $1.58 223
2020-05-13 $1.56 $1.56 $1.56 $1.56 $1.52 20,925
2020-05-12 $1.69 $1.69 $1.69 $1.69 $1.65 163
2020-05-11 $1.60 $1.60 $1.60 $1.60 $1.56 19,718
2020-05-08 $1.60 $1.60 $1.60 $1.60 $1.56 0
2020-05-07 $1.60 $1.67 $1.60 $1.60 $1.56 14,310
2020-05-06 $1.39 $1.39 $1.39 $1.39 $1.36 347
2020-05-05 $1.68 $1.68 $1.51 $1.51 $1.47 1,246
2020-05-04 $1.73 $1.73 $1.73 $1.73 $1.69 253
2020-05-01 $1.65 $1.65 $1.51 $1.51 $1.47 266
2020-04-30 $1.71 $1.75 $1.71 $1.75 $1.71 1,615
2020-04-29 $1.76 $1.76 $1.76 $1.76 $1.72 0
2020-04-28 $1.60 $1.76 $1.60 $1.76 $1.72 1,242
2020-04-27 $1.52 $1.52 $1.52 $1.52 $1.48 31
2020-04-24 $1.52 $1.52 $1.52 $1.52 $1.48 655
2020-04-23 $1.53 $1.53 $1.53 $1.53 $1.49 0
2020-04-22 $1.53 $1.53 $1.53 $1.53 $1.49 1,776
2020-04-21 $1.57 $1.57 $1.57 $1.57 $1.53 0
2020-04-20 $1.57 $1.57 $1.57 $1.57 $1.53 0
2020-04-17 $1.57 $1.57 $1.57 $1.57 $1.53 47
2020-04-16 $1.57 $1.57 $1.57 $1.57 $1.53 40,966
2020-04-15 $1.64 $1.77 $1.64 $1.77 $1.73 827
2020-04-14 $1.51 $1.51 $1.51 $1.51 $1.47 0
2020-04-13 $1.67 $1.85 $1.51 $1.51 $1.47 1,271
2020-04-09 $1.66 $1.66 $1.66 $1.66 $1.62 150
2020-04-08 $1.53 $1.53 $1.53 $1.53 $1.49 11,116
2020-04-07 $1.62 $1.62 $1.62 $1.62 $1.58 218
2020-04-06 $1.52 $1.66 $1.52 $1.66 $1.62 302
2020-04-03 $1.51 $1.51 $1.51 $1.51 $1.47 499
2020-04-02 $1.51 $1.51 $1.51 $1.51 $1.47 632
2020-04-01 $1.45 $1.52 $1.40 $1.49 $1.45 29,976
2020-03-31 $1.63 $1.63 $1.63 $1.63 $1.59 30
2020-03-30 $1.63 $1.63 $1.63 $1.63 $1.59 178
2020-03-27 $1.65 $1.72 $1.65 $1.72 $1.68 1,462
2020-03-26 $1.88 $1.88 $1.73 $1.73 $1.69 848
2020-03-25 $1.61 $1.75 $1.61 $1.75 $1.71 1,773
2020-03-24 $1.67 $1.67 $1.67 $1.67 $1.63 303
2020-03-23 $1.60 $1.60 $1.45 $1.60 $1.56 3,608
2020-03-20 $1.62 $1.75 $1.62 $1.75 $1.71 2,782
2020-03-19 $1.65 $1.73 $1.59 $1.59 $1.55 3,149
2020-03-18 $1.80 $1.80 $1.77 $1.77 $1.73 1,064
2020-03-17 $1.84 $2.08 $1.77 $2.08 $2.03 1,440
2020-03-16 $1.89 $1.89 $1.89 $1.89 $1.84 1,864
2020-03-13 $1.95 $1.98 $1.95 $1.98 $1.93 1,334
2020-03-12 $1.95 $1.99 $1.84 $1.99 $1.94 15,743
2020-03-11 $2.15 $2.20 $2.04 $2.17 $2.07 54,004
2020-03-10 $2.21 $2.21 $2.16 $2.16 $2.06 1,623
2020-03-09 $2.08 $2.15 $2.08 $2.14 $2.05 3,039
2020-03-06 $2.33 $2.33 $2.33 $2.33 $2.23 325
2020-03-05 $2.34 $2.34 $2.25 $2.25 $2.15 1,654
2020-03-04 $2.44 $2.44 $2.44 $2.44 $2.33 601
2020-03-03 $2.38 $2.38 $2.38 $2.38 $2.27 1,162
2020-03-02 $2.28 $2.44 $2.25 $2.44 $2.33 6,790
2020-02-28 $2.27 $2.27 $2.27 $2.27 $2.17 19,021
2020-02-27 $2.36 $2.54 $2.32 $2.32 $2.22 11,108
2020-02-26 $2.51 $2.55 $2.49 $2.49 $2.38 7,548
2020-02-25 $2.50 $2.54 $2.41 $2.43 $2.32 63,397
2020-02-24 $2.59 $2.66 $2.46 $2.47 $2.36 16,779
2020-02-21 $2.64 $2.85 $2.64 $2.79 $2.67 13,693
2020-02-20 $2.85 $2.85 $2.85 $2.85 $2.72 32
2020-02-19 $2.85 $2.85 $2.85 $2.85 $2.72 0
2020-02-18 $2.81 $2.90 $2.81 $2.85 $2.72 16,619
2020-02-14 $2.89 $2.89 $2.85 $2.85 $2.72 411
2020-02-13 $2.92 $2.92 $2.92 $2.92 $2.79 320
2020-02-12 $2.90 $2.90 $2.90 $2.90 $2.77 898
2020-02-11 $2.92 $2.93 $2.84 $2.84 $2.71 10,593
2020-02-10 $2.82 $2.82 $2.82 $2.82 $2.70 580
2020-02-07 $2.88 $2.88 $2.87 $2.87 $2.74 1,633
2020-02-06 $2.92 $2.92 $2.91 $2.91 $2.78 477
2020-02-05 $2.99 $2.99 $2.99 $2.99 $2.85 6,114
2020-02-04 $2.83 $2.83 $2.83 $2.83 $2.70 96
2020-02-03 $2.83 $2.83 $2.83 $2.83 $2.70 225
2020-01-31 $3.04 $3.04 $3.04 $3.04 $2.91 20
2020-01-30 $3.02 $3.04 $2.94 $3.04 $2.91 3,697
2020-01-29 $3.01 $3.01 $3.01 $3.01 $2.88 0
2020-01-28 $3.04 $3.06 $3.01 $3.01 $2.88 3,651
2020-01-27 $3.01 $3.01 $3.01 $3.01 $2.88 239
2020-01-24 $3.14 $3.14 $3.14 $3.14 $3.00 343
2020-01-23 $3.14 $3.14 $3.14 $3.14 $3.00 138
2020-01-22 $3.28 $3.28 $3.28 $3.28 $3.14 158
2020-01-21 $3.28 $3.28 $3.28 $3.28 $3.14 187
2020-01-17 $3.59 $3.59 $3.59 $3.59 $3.43 540
2020-01-16 $3.59 $3.59 $3.59 $3.59 $3.43 0
2020-01-15 $3.59 $3.59 $3.59 $3.59 $3.43 175
2020-01-14 $3.54 $3.59 $3.52 $3.59 $3.43 11,891
2020-01-13 $3.33 $3.33 $3.33 $3.33 $3.18 100
2020-01-10 $3.35 $3.35 $3.35 $3.35 $3.20 0
2020-01-09 $3.35 $3.35 $3.35 $3.35 $3.20 0
2020-01-08 $3.35 $3.35 $3.35 $3.35 $3.20 4,200
2020-01-07 $3.20 $3.20 $3.20 $3.20 $3.06 279
2020-01-06 $3.48 $3.48 $3.48 $3.48 $3.33 27
2020-01-03 $3.48 $3.48 $3.48 $3.48 $3.33 200
2020-01-02 $3.48 $3.48 $3.46 $3.47 $3.32 940
2019-12-31 $3.46 $3.46 $3.46 $3.46 $3.31 126
2019-12-30 $3.45 $3.48 $3.45 $3.48 $3.33 3,342
2019-12-27 $3.32 $3.44 $3.32 $3.42 $3.27 3,035
2019-12-26 $3.36 $3.36 $3.27 $3.27 $3.13 1,288
2019-12-24 $3.42 $3.42 $3.42 $3.42 $3.27 0
2019-12-23 $3.42 $3.42 $3.42 $3.42 $3.27 2,068
2019-12-20 $3.30 $3.30 $3.30 $3.30 $3.15 242
2019-12-19 $3.45 $3.45 $3.43 $3.43 $3.28 883
2019-12-18 $3.34 $3.34 $3.34 $3.34 $3.19 0
2019-12-17 $3.34 $3.34 $3.34 $3.34 $3.19 224
2019-12-16 $3.25 $3.30 $3.20 $3.28 $3.14 13,245
2019-12-13 $3.14 $3.14 $3.14 $3.14 $3.00 0
2019-12-12 $3.14 $3.14 $3.14 $3.14 $3.00 7,503
2019-12-11 $3.15 $3.15 $3.15 $3.15 $3.01 136
2019-12-10 $3.22 $3.37 $3.14 $3.14 $3.00 589
2019-12-09 $3.22 $3.36 $3.22 $3.24 $3.10 865
2019-12-06 $3.33 $3.40 $3.33 $3.40 $3.25 426
2019-12-05 $3.53 $3.53 $3.53 $3.53 $3.37 31
2019-12-04 $3.53 $3.53 $3.53 $3.53 $3.37 163
2019-12-03 $3.53 $3.53 $3.53 $3.53 $3.37 314
2019-12-02 $3.60 $3.60 $3.60 $3.60 $3.44 0
2019-11-29 $3.60 $3.60 $3.60 $3.60 $3.44 0
2019-11-27 $3.60 $3.60 $3.60 $3.60 $3.44 2,000
2019-11-26 $3.74 $3.74 $3.74 $3.74 $3.57 1
2019-11-25 $3.74 $3.74 $3.74 $3.74 $3.57 453
2019-11-22 $4.00 $4.00 $4.00 $4.00 $3.82 0
2019-11-21 $4.00 $4.00 $4.00 $4.00 $3.82 6
2019-11-20 $4.00 $4.00 $4.00 $4.00 $3.82 324
2019-11-19 $3.83 $3.83 $3.83 $3.83 $3.66 38
2019-11-18 $3.84 $3.84 $3.83 $3.83 $3.66 20,884
2019-11-15 $3.70 $3.70 $3.70 $3.70 $3.54 0
2019-11-14 $3.70 $3.70 $3.70 $3.70 $3.54 122
2019-11-13 $4.06 $4.06 $4.06 $4.06 $3.88 0
2019-11-12 $4.06 $4.06 $4.06 $4.06 $3.88 0
2019-11-11 $4.06 $4.06 $4.06 $4.06 $3.88 0
2019-11-08 $4.06 $4.06 $4.06 $4.06 $3.88 0
2019-11-07 $4.06 $4.06 $4.06 $4.06 $3.88 579
2019-11-06 $3.87 $3.87 $3.87 $3.87 $3.70 0
2019-11-05 $3.87 $3.87 $3.87 $3.87 $3.70 186
2019-11-04 $3.74 $3.74 $3.74 $3.74 $3.57 0
2019-11-01 $3.97 $3.97 $3.68 $3.74 $3.57 720
2019-10-31 $3.64 $3.64 $3.64 $3.64 $3.48 1,118
2019-10-30 $3.71 $3.71 $3.70 $3.71 $3.55 4,800
2019-10-29 $4.11 $4.11 $4.11 $4.11 $3.93 20
2019-10-28 $4.11 $4.11 $4.11 $4.11 $3.93 0
2019-10-25 $3.94 $4.11 $3.94 $4.11 $3.93 751
2019-10-24 $3.98 $3.98 $3.84 $3.89 $3.72 5,200
2019-10-23 $3.93 $3.93 $3.93 $3.93 $3.76 71
2019-10-22 $3.91 $3.96 $3.91 $3.93 $3.76 4,373
2019-10-21 $3.77 $3.77 $3.77 $3.77 $3.60 523
2019-10-18 $3.75 $3.75 $3.75 $3.75 $3.58 0
2019-10-17 $3.59 $3.76 $3.59 $3.75 $3.58 2,251
2019-10-16 $3.66 $3.66 $3.66 $3.66 $3.50 702
2019-10-15 $3.74 $3.74 $3.74 $3.74 $3.57 28
2019-10-14 $3.53 $3.74 $3.53 $3.74 $3.57 2,295
2019-10-11 $3.65 $3.65 $3.65 $3.65 $3.49 663
2019-10-10 $3.59 $3.59 $3.47 $3.49 $3.34 1,687
2019-10-09 $3.51 $3.57 $3.51 $3.57 $3.41 358
2019-10-08 $3.51 $3.60 $3.51 $3.60 $3.44 1,118
2019-10-07 $3.56 $3.79 $3.55 $3.79 $3.62 5,028
2019-10-04 $3.75 $3.75 $3.60 $3.60 $3.44 790
2019-10-03 $3.41 $3.51 $3.41 $3.51 $3.35 790
2019-10-02 $3.36 $3.51 $3.36 $3.51 $3.35 5,872
2019-10-01 $3.38 $3.54 $3.38 $3.54 $3.38 1,342
2019-09-30 $3.44 $3.44 $3.44 $3.44 $3.29 373
2019-09-27 $3.72 $3.72 $3.70 $3.70 $3.54 801
2019-09-26 $3.76 $3.76 $3.76 $3.76 $3.59 0
2019-09-25 $3.76 $3.76 $3.76 $3.76 $3.59 21
2019-09-24 $3.76 $3.76 $3.76 $3.76 $3.59 0
2019-09-23 $3.77 $3.83 $3.76 $3.76 $3.59 2,138
2019-09-20 $3.86 $4.07 $3.86 $4.07 $3.89 6,559
2019-09-19 $3.77 $3.77 $3.77 $3.77 $3.60 358
2019-09-18 $4.00 $4.02 $3.96 $3.96 $3.74 4,584
2019-09-17 $3.96 $3.96 $3.92 $3.92 $3.70 99,740
2019-09-16 $3.95 $3.97 $3.95 $3.96 $3.74 7,315
2019-09-13 $3.86 $3.90 $3.82 $3.86 $3.65 11,052
2019-09-12 $3.75 $3.75 $3.75 $3.75 $3.54 153
2019-09-11 $3.59 $3.75 $3.59 $3.75 $3.54 6,077
2019-09-10 $3.74 $3.74 $3.63 $3.64 $3.44 1,871
2019-09-09 $3.69 $3.69 $3.66 $3.69 $3.48 13,698
2019-09-06 $3.63 $3.77 $3.63 $3.77 $3.56 2,956
2019-09-05 $3.58 $3.58 $3.58 $3.58 $3.38 688
2019-09-04 $3.57 $3.69 $3.56 $3.56 $3.36 3,272
2019-09-03 $3.51 $3.59 $3.51 $3.59 $3.39 1,264
2019-08-30 $3.60 $3.67 $3.60 $3.67 $3.47 10,843
2019-08-29 $3.48 $3.50 $3.44 $3.44 $3.25 13,893
2019-08-28 $3.29 $3.46 $3.29 $3.46 $3.27 1,948
2019-08-27 $3.28 $3.28 $3.27 $3.28 $3.10 7,266
2019-08-26 $3.41 $3.41 $3.30 $3.36 $3.17 3,478
2019-08-23 $3.41 $3.41 $3.31 $3.31 $3.13 6,293
2019-08-22 $3.47 $3.47 $3.33 $3.33 $3.14 3,151
2019-08-21 $3.45 $3.53 $3.45 $3.53 $3.33 4,135
2019-08-20 $3.33 $3.43 $3.33 $3.41 $3.22 5,428
2019-08-19 $3.48 $3.61 $3.48 $3.51 $3.31 12,042
2019-08-16 $3.42 $3.52 $3.42 $3.42 $3.23 5,986
2019-08-15 $3.47 $3.58 $3.38 $3.48 $3.29 4,890
2019-08-14 $3.36 $3.38 $3.32 $3.38 $3.19 10,783
2019-08-13 $3.49 $3.53 $3.49 $3.52 $3.32 6,989
2019-08-12 $3.51 $3.74 $3.51 $3.62 $3.42 10,225
2019-08-09 $3.66 $3.80 $3.58 $3.80 $3.59 2,920
2019-08-08 $3.70 $3.82 $3.61 $3.64 $3.44 3,321
2019-08-07 $3.74 $3.90 $3.59 $3.65 $3.45 7,879
2019-08-06 $3.70 $3.79 $3.67 $3.78 $3.57 2,565
2019-08-05 $3.59 $3.64 $3.52 $3.52 $3.32 3,175
2019-08-02 $3.87 $3.87 $3.64 $3.64 $3.44 760
2019-08-01 $3.72 $3.95 $3.72 $3.91 $3.69 8,647
2019-07-31 $3.87 $3.95 $3.81 $3.83 $3.62 20,952
2019-07-30 $3.84 $3.95 $3.84 $3.95 $3.73 23,048
2019-07-29 $3.78 $3.84 $3.74 $3.79 $3.58 10,078
2019-07-26 $3.66 $3.76 $3.66 $3.72 $3.51 29,680
2019-07-25 $3.84 $3.84 $3.72 $3.77 $3.56 7,791
2019-07-24 $3.81 $3.84 $3.79 $3.84 $3.63 31,262
2019-07-23 $3.80 $3.80 $3.77 $3.80 $3.59 11,878
2019-07-22 $3.84 $3.84 $3.73 $3.73 $3.52 1,407,110
2019-07-19 $3.79 $3.82 $3.78 $3.79 $3.58 2,125,930
2019-07-18 $3.79 $3.82 $3.75 $3.80 $3.59 2,134,388
2019-07-17 $3.74 $3.74 $3.70 $3.71 $3.50 882,580
2019-07-16 $3.80 $3.84 $3.76 $3.80 $3.59 204,638
2019-07-15 $3.74 $3.80 $3.74 $3.75 $3.54 205,228
2019-07-12 $3.73 $3.77 $3.71 $3.75 $3.54 268,602
2019-07-11 $3.74 $3.76 $3.67 $3.67 $3.47 801,404
2019-07-10 $3.45 $3.60 $3.45 $3.51 $3.31 147,936
2019-07-09 $3.35 $3.48 $3.35 $3.42 $3.23 18,043
2019-07-08 $3.41 $3.48 $3.37 $3.39 $3.20 74,690
2019-07-05 $3.24 $3.40 $3.24 $3.40 $3.21 25,178
2019-07-03 $3.23 $3.24 $3.19 $3.23 $3.05 11,064
2019-07-02 $3.25 $3.28 $3.21 $3.23 $3.05 770,869
2019-07-01 $3.43 $3.59 $3.35 $3.40 $3.21 125,010
2019-06-28 $3.41 $3.63 $3.39 $3.48 $3.29 35,250
2019-06-27 $3.39 $3.52 $3.37 $3.52 $3.32 129,258
2019-06-26 $3.29 $3.47 $3.28 $3.37 $3.18 291,095
2019-06-25 $3.30 $3.33 $3.28 $3.28 $3.10 128,350
2019-06-24 $3.29 $3.32 $3.27 $3.30 $3.12 15,260
2019-06-21 $3.39 $3.48 $3.35 $3.35 $3.16 1,112,967
2019-06-20 $3.41 $3.48 $3.33 $3.38 $3.19 493,499
2019-06-19 $3.34 $3.52 $3.30 $3.38 $3.19 67,015
2019-06-18 $3.33 $3.40 $3.29 $3.29 $3.11 26,764
2019-06-17 $3.19 $3.24 $3.17 $3.20 $3.02 9,121
2019-06-14 $3.21 $3.24 $3.17 $3.17 $2.99 205,023
2019-06-13 $3.23 $3.38 $3.22 $3.23 $3.05 6,365
2019-06-12 $3.28 $3.29 $3.24 $3.26 $3.08 25,008
2019-06-11 $3.29 $3.33 $3.27 $3.29 $3.11 11,572
2019-06-10 $3.18 $3.26 $3.18 $3.23 $3.05 59,301
2019-06-07 $3.03 $3.20 $3.02 $3.03 $2.86 17,377
2019-06-06 $2.98 $3.17 $2.93 $2.96 $2.80 14,167
2019-06-05 $3.06 $3.23 $3.01 $3.01 $2.84 26,804
2019-06-04 $3.05 $3.11 $3.02 $3.03 $2.86 18,085
2019-06-03 $3.10 $3.18 $3.10 $3.10 $2.93 14,279
2019-05-31 $3.04 $3.20 $3.04 $3.06 $2.89 9,285
2019-05-30 $3.04 $3.12 $2.99 $3.02 $2.85 12,099
2019-05-29 $2.96 $3.01 $2.93 $3.01 $2.84 18,009
2019-05-28 $2.98 $3.00 $2.93 $2.98 $2.81 15,828
2019-05-24 $3.06 $3.08 $3.03 $3.04 $2.87 16,545
2019-05-23 $3.01 $3.07 $3.01 $3.02 $2.85 16,922
2019-05-22 $3.11 $3.13 $3.09 $3.09 $2.92 19,074
2019-05-21 $3.07 $3.26 $3.04 $3.07 $2.90 11,111
2019-05-20 $3.16 $3.38 $3.13 $3.19 $3.01 14,256
2019-05-17 $3.12 $3.16 $3.12 $3.14 $2.97 28,109
2019-05-16 $3.30 $3.48 $3.23 $3.23 $3.05 18,262
2019-05-15 $3.24 $3.34 $3.24 $3.30 $3.12 44,604
2019-05-14 $3.36 $3.42 $3.29 $3.34 $3.15 29,379
2019-05-13 $3.37 $3.44 $3.33 $3.33 $3.14 30,751
2019-05-10 $3.31 $3.41 $3.31 $3.41 $3.22 32,164
2019-05-09 $3.31 $3.43 $3.24 $3.34 $3.15 15,928
2019-05-08 $3.35 $3.45 $3.31 $3.37 $3.18 22,971
2019-05-07 $3.37 $3.37 $3.32 $3.32 $3.14 9,605
2019-05-06 $3.40 $3.56 $3.38 $3.40 $3.21 12,393
2019-05-03 $3.45 $3.55 $3.35 $3.39 $3.20 20,925
2019-05-02 $3.36 $3.52 $3.30 $3.31 $3.13 54,190
2019-05-01 $3.30 $3.49 $3.27 $3.27 $3.09 14,370
2019-04-30 $3.31 $3.50 $3.31 $3.31 $3.13 8,208
2019-04-29 $3.36 $3.49 $3.24 $3.48 $3.29 32,622
2019-04-26 $3.38 $3.52 $3.23 $3.23 $3.05 34,837
2019-04-25 $3.23 $3.45 $3.23 $3.42 $3.23 12,964
2019-04-24 $3.28 $3.42 $3.17 $3.28 $3.10 16,280
2019-04-23 $3.40 $3.49 $3.31 $3.45 $3.26 15,409
2019-04-22 $3.40 $3.52 $3.40 $3.41 $3.22 11,000
2019-04-18 $3.38 $3.51 $3.28 $3.40 $3.21 26,779
2019-04-17 $3.35 $3.52 $3.26 $3.51 $3.31 9,919
2019-04-16 $3.32 $3.51 $3.27 $3.28 $3.10 30,588
2019-04-15 $3.35 $3.52 $3.30 $3.32 $3.14 507,861
2019-04-12 $3.36 $3.52 $3.29 $3.32 $3.14 39,674
2019-04-11 $3.38 $3.51 $3.30 $3.30 $3.12 14,011
2019-04-10 $3.47 $3.50 $3.42 $3.43 $3.24 33,715
2019-04-09 $3.30 $3.47 $3.21 $3.45 $3.26 10,667
2019-04-08 $3.41 $3.41 $3.15 $3.17 $2.99 40,525
2019-04-05 $3.31 $3.33 $3.21 $3.21 $3.03 12,387
2019-04-04 $3.25 $3.40 $3.25 $3.28 $3.10 21,006
2019-04-03 $3.26 $3.46 $3.21 $3.46 $3.27 33,795
2019-04-02 $3.23 $3.26 $3.13 $3.17 $2.99 7,938
2019-04-01 $3.23 $3.48 $3.23 $3.35 $3.16 38,563
2019-03-29 $3.18 $3.35 $3.15 $3.15 $2.97 20,072
2019-03-28 $3.01 $3.15 $2.93 $3.00 $2.83 20,664
2019-03-27 $3.06 $3.18 $3.00 $3.00 $2.83 21,885
2019-03-26 $3.05 $3.15 $3.00 $3.05 $2.88 13,060
2019-03-25 $3.02 $3.09 $3.00 $3.09 $2.92 9,576
2019-03-22 $3.21 $3.24 $3.03 $3.07 $2.90 21,291
2019-03-21 $3.03 $3.25 $3.03 $3.14 $2.97 18,192
2019-03-20 $3.07 $3.25 $3.01 $3.18 $3.00 57,868
2019-03-19 $3.13 $3.32 $3.10 $3.10 $2.93 34,759
2019-03-18 $3.11 $3.34 $3.11 $3.25 $3.07 68,694
2019-03-15 $3.27 $3.30 $3.07 $3.11 $2.94 773,105
2019-03-14 $3.10 $3.27 $3.06 $3.08 $2.91 15,817
2019-03-13 $3.27 $3.31 $3.13 $3.31 $3.08 20,446
2019-03-12 $3.30 $3.38 $3.18 $3.20 $2.98 10,722
2019-03-11 $3.35 $3.42 $3.22 $3.30 $3.07 25,556
2019-03-08 $3.20 $3.35 $3.20 $3.21 $2.99 10,114
2019-03-07 $3.15 $3.36 $3.15 $3.26 $3.03 21,908
2019-03-06 $3.25 $3.42 $3.22 $3.42 $3.18 57,709
2019-03-05 $3.24 $3.44 $3.18 $3.31 $3.08 10,463
2019-03-04 $3.28 $3.41 $3.18 $3.26 $3.03 11,026
2019-03-01 $3.28 $3.39 $3.21 $3.25 $3.02 34,329
2019-02-28 $3.44 $3.44 $3.18 $3.42 $3.18 14,825
2019-02-27 $3.48 $3.48 $3.23 $3.46 $3.22 101,502
2019-02-26 $3.31 $3.48 $3.25 $3.46 $3.22 30,103
2019-02-25 $3.38 $3.40 $3.20 $3.30 $3.07 18,435
2019-02-22 $3.23 $3.25 $3.21 $3.21 $2.99 13,791
2019-02-21 $3.15 $3.27 $3.12 $3.25 $3.02 8,869
2019-02-20 $3.14 $3.31 $3.14 $3.26 $3.03 27,839
2019-02-19 $3.22 $3.38 $3.22 $3.38 $3.14 36,188
2019-02-15 $3.33 $3.33 $3.21 $3.25 $3.02 51,024
2019-02-14 $3.28 $3.35 $3.27 $3.35 $3.12 12,831
2019-02-13 $3.47 $3.47 $3.28 $3.34 $3.11 26,740
2019-02-12 $3.38 $3.49 $3.38 $3.45 $3.21 10,703
2019-02-11 $3.47 $3.49 $3.28 $3.49 $3.25 18,605
2019-02-08 $3.48 $3.66 $3.48 $3.52 $3.27 15,917
2019-02-07 $3.58 $3.66 $3.54 $3.66 $3.40 6,003
2019-02-06 $3.66 $3.84 $3.59 $3.80 $3.53 12,177
2019-02-05 $3.66 $3.89 $3.59 $3.83 $3.56 39,615
2019-02-04 $3.77 $3.77 $3.63 $3.66 $3.40 19,313
2019-02-01 $3.70 $3.90 $3.70 $3.90 $3.63 37,533
2019-01-31 $3.69 $3.84 $3.69 $3.78 $3.52 44,900
2019-01-30 $3.79 $3.79 $3.63 $3.79 $3.53 14,031
2019-01-29 $3.76 $3.84 $3.66 $3.74 $3.48 9,873
2019-01-28 $3.70 $3.76 $3.63 $3.64 $3.39 113,022
2019-01-25 $3.67 $3.76 $3.64 $3.64 $3.39 11,779
2019-01-24 $3.66 $3.76 $3.65 $3.69 $3.43 45,387
2019-01-23 $3.69 $3.75 $3.66 $3.75 $3.49 19,658
2019-01-22 $3.74 $3.79 $3.63 $3.65 $3.40 268,395
2019-01-18 $3.74 $3.79 $3.69 $3.79 $3.53 79,793
2019-01-17 $3.62 $3.73 $3.60 $3.65 $3.40 65,521
2019-01-16 $4.01 $4.22 $4.01 $4.05 $3.77 26,284
2019-01-15 $3.93 $4.13 $3.91 $4.13 $3.84 52,008
2019-01-14 $4.02 $4.17 $4.02 $4.17 $3.88 189,906
2019-01-11 $4.13 $4.29 $4.13 $4.29 $3.99 723,650
2019-01-10 $4.08 $4.21 $4.08 $4.12 $3.83 371,866
2019-01-09 $3.93 $4.13 $3.93 $4.12 $3.83 8,005
2019-01-08 $3.87 $4.04 $3.82 $4.00 $3.72 21,294
2019-01-07 $3.89 $4.00 $3.87 $4.00 $3.72 178,780
2019-01-04 $3.78 $4.00 $3.78 $4.00 $3.72 122,348
2019-01-03 $3.76 $3.79 $3.65 $3.79 $3.53 31,439
2019-01-02 $3.75 $3.80 $3.67 $3.71 $3.45 83,540
2018-12-31 $3.74 $3.80 $3.74 $3.75 $3.49 126,890
2018-12-28 $3.71 $3.75 $3.69 $3.70 $3.44 59,372
2018-12-27 $3.59 $3.73 $3.59 $3.73 $3.47 135,481
2018-12-26 $3.62 $3.67 $3.62 $3.67 $3.41 52,891
2018-12-24 $3.55 $3.72 $3.55 $3.56 $3.31 69,980
2018-12-21 $3.68 $3.71 $3.56 $3.56 $3.31 67,875
2018-12-20 $3.79 $3.81 $3.70 $3.73 $3.47 112,848
2018-12-19 $3.79 $3.97 $3.63 $3.71 $3.45 86,916
2018-12-18 $3.68 $3.71 $3.65 $3.65 $3.40 133,762
2018-12-17 $3.63 $3.70 $3.60 $3.60 $3.35 195,587
2018-12-14 $3.68 $3.70 $3.62 $3.62 $3.37 81,099
2018-12-13 $3.83 $3.86 $3.80 $3.85 $3.58 134,670
2018-12-12 $3.78 $4.00 $3.77 $3.77 $3.51 63,564
2018-12-11 $3.74 $3.82 $3.65 $3.71 $3.45 312,708
2018-12-10 $3.79 $3.84 $3.67 $3.74 $3.48 96,296
2018-12-07 $3.91 $3.96 $3.79 $3.79 $3.53 104,616
2018-12-06 $4.00 $4.10 $3.86 $3.94 $3.66 52,493
2018-12-04 $4.12 $4.20 $4.03 $4.06 $3.78 60,826
2018-12-03 $4.12 $4.20 $4.09 $4.13 $3.84 137,310
2018-11-30 $3.96 $4.05 $3.90 $4.04 $3.76 112,290
2018-11-29 $4.09 $4.15 $4.05 $4.07 $3.79 84,816
2018-11-28 $4.01 $4.19 $4.01 $4.06 $3.78 42,015
2018-11-27 $4.07 $4.19 $4.01 $4.19 $3.90 30,233
2018-11-26 $4.00 $4.19 $3.99 $3.99 $3.71 49,922
2018-11-23 $3.84 $3.97 $3.82 $3.97 $3.69 18,539
2018-11-21 $3.80 $3.85 $3.78 $3.85 $3.58 51,887
2018-11-20 $3.94 $3.94 $3.70 $3.71 $3.45 44,934
2018-11-19 $3.74 $3.80 $3.74 $3.80 $3.53 80,611
2018-11-16 $3.70 $3.79 $3.68 $3.79 $3.53 87,876
2018-11-15 $3.66 $3.81 $3.66 $3.74 $3.48 92,224
2018-11-14 $3.69 $3.75 $3.61 $3.61 $3.36 51,693
2018-11-13 $3.70 $3.75 $3.68 $3.68 $3.42 46,263
2018-11-12 $3.69 $3.74 $3.63 $3.69 $3.43 64,300
2018-11-09 $3.83 $3.98 $3.78 $3.83 $3.56 43,417
2018-11-08 $3.92 $4.02 $3.80 $3.80 $3.53 49,755
2018-11-07 $3.97 $4.05 $3.92 $4.05 $3.77 38,730
2018-11-06 $3.67 $3.73 $3.64 $3.72 $3.46 36,604
2018-11-05 $3.70 $3.76 $3.66 $3.72 $3.46 19,117
2018-11-02 $3.63 $3.64 $3.55 $3.60 $3.35 51,588
2018-11-01 $3.43 $3.57 $3.43 $3.49 $3.25 73,596
2018-10-31 $3.36 $3.40 $3.33 $3.34 $3.11 48,297
2018-10-30 $3.38 $3.41 $3.35 $3.35 $3.12 24,738
2018-10-29 $3.37 $3.40 $3.28 $3.28 $3.05 69,925
2018-10-26 $3.21 $3.40 $3.20 $3.27 $3.04 36,585
2018-10-25 $3.30 $3.40 $3.29 $3.29 $3.06 73,914
2018-10-24 $3.30 $3.40 $3.22 $3.24 $3.01 18,906
2018-10-23 $3.29 $3.39 $3.23 $3.27 $3.04 27,549
2018-10-22 $3.34 $3.40 $3.31 $3.32 $3.09 29,038
2018-10-19 $3.26 $3.31 $3.22 $3.29 $3.06 20,241
2018-10-18 $3.36 $3.36 $3.21 $3.22 $3.00 87,272
2018-10-17 $3.39 $3.41 $3.36 $3.36 $3.13 35,426
2018-10-16 $3.40 $3.56 $3.40 $3.49 $3.25 48,635
2018-10-15 $3.31 $3.50 $3.28 $3.48 $3.24 422,890
2018-10-12 $3.34 $3.36 $3.26 $3.30 $3.07 74,731
2018-10-11 $3.24 $3.39 $3.19 $3.20 $2.98 78,455
2018-10-10 $3.24 $3.35 $3.20 $3.20 $2.98 14,757
2018-10-09 $3.16 $3.33 $3.16 $3.29 $3.06 33,466
2018-10-08 $3.18 $3.37 $3.18 $3.37 $3.13 18,174
2018-10-05 $3.16 $3.26 $3.14 $3.21 $2.99 18,745
2018-10-04 $3.16 $3.26 $3.14 $3.15 $2.93 13,013
2018-10-03 $3.28 $3.45 $3.25 $3.29 $3.06 45,319
2018-10-02 $3.34 $3.35 $3.33 $3.33 $3.10 37,515
2018-10-01 $3.49 $3.66 $3.44 $3.44 $3.20 115,088
2018-09-28 $3.46 $3.52 $3.40 $3.51 $3.26 19,901
2018-09-27 $3.52 $3.65 $3.51 $3.51 $3.26 32,994
2018-09-26 $3.47 $3.70 $3.47 $3.48 $3.24 18,432
2018-09-25 $3.48 $3.56 $3.45 $3.51 $3.26 70,172
2018-09-24 $3.58 $3.77 $3.51 $3.53 $3.28 38,157
2018-09-21 $3.52 $3.58 $3.49 $3.49 $3.25 14,918
2018-09-20 $3.49 $3.55 $3.45 $3.52 $3.27 59,756
2018-09-19 $3.35 $3.53 $3.35 $3.38 $3.14 9,263
2018-09-18 $3.36 $3.38 $3.31 $3.36 $3.13 32,749
2018-09-17 $3.34 $3.37 $3.30 $3.35 $3.12 91,025
2018-09-14 $3.51 $3.51 $3.35 $3.37 $3.13 418,611
2018-09-13 $3.46 $3.52 $3.42 $3.42 $3.18 42,221
2018-09-12 $3.39 $3.49 $3.32 $3.41 $3.11 61,890
2018-09-11 $3.36 $3.44 $3.35 $3.35 $3.06 54,921
2018-09-10 $3.35 $3.52 $3.30 $3.32 $3.03 39,792
2018-09-07 $3.43 $3.46 $3.37 $3.37 $3.08 31,836
2018-09-06 $3.35 $3.41 $3.30 $3.32 $3.03 62,156
2018-09-05 $3.37 $3.50 $3.34 $3.35 $3.06 23,082
2018-09-04 $3.58 $3.58 $3.39 $3.39 $3.10 42,756
2018-08-31 $3.58 $3.72 $3.58 $3.72 $3.40 25,254
2018-08-30 $3.47 $3.61 $3.47 $3.61 $3.30 29,475
2018-08-29 $3.75 $3.83 $3.65 $3.68 $3.36 41,765
2018-08-28 $3.74 $3.80 $3.70 $3.76 $3.43 51,409
2018-08-27 $3.49 $3.67 $3.49 $3.58 $3.27 38,072
2018-08-24 $3.45 $3.59 $3.41 $3.44 $3.14 27,223
2018-08-23 $3.55 $3.62 $3.43 $3.43 $3.13 55,688
2018-08-22 $3.53 $3.71 $3.50 $3.67 $3.35 54,116
2018-08-21 $3.55 $3.68 $3.52 $3.57 $3.26 11,885
2018-08-20 $3.48 $3.55 $3.41 $3.49 $3.19 58,686
2018-08-17 $3.36 $3.45 $3.36 $3.44 $3.14 17,645
2018-08-16 $3.50 $3.58 $3.43 $3.44 $3.14 37,443
2018-08-15 $3.45 $3.54 $3.40 $3.42 $3.12 62,604
2018-08-14 $3.58 $3.60 $3.50 $3.58 $3.27 28,272
2018-08-13 $3.48 $3.56 $3.44 $3.47 $3.17 20,533
2018-08-10 $3.55 $3.62 $3.55 $3.55 $3.24 39,557
2018-08-09 $3.82 $3.89 $3.75 $3.85 $3.52 11,867
2018-08-08 $3.83 $3.89 $3.80 $3.89 $3.55 13,785
2018-08-07 $3.83 $3.86 $3.82 $3.85 $3.52 17,317
2018-08-06 $3.82 $3.88 $3.79 $3.81 $3.48 25,288
2018-08-03 $3.87 $4.00 $3.87 $3.88 $3.54 50,268
2018-08-02 $3.93 $3.93 $3.82 $3.85 $3.52 21,832
2018-08-01 $3.88 $4.05 $3.88 $4.02 $3.67 79,290
2018-07-31 $3.87 $4.01 $3.84 $3.99 $3.64 27,340
2018-07-30 $3.90 $3.96 $3.82 $3.84 $3.51 24,450
2018-07-27 $3.92 $3.97 $3.87 $3.97 $3.62 20,999
2018-07-26 $3.97 $4.02 $3.87 $3.89 $3.55 22,531
2018-07-25 $3.94 $4.01 $3.85 $3.91 $3.57 18,223
2018-07-24 $3.89 $3.97 $3.86 $3.87 $3.53 17,358
2018-07-23 $3.89 $3.99 $3.84 $3.94 $3.60 30,077
2018-07-20 $3.97 $4.05 $3.92 $3.97 $3.62 26,825
2018-07-19 $4.00 $4.05 $3.89 $3.89 $3.55 403,871
2018-07-18 $3.98 $4.07 $3.96 $4.03 $3.68 18,488
2018-07-17 $3.98 $4.12 $3.95 $4.02 $3.67 13,060
2018-07-16 $4.13 $4.13 $3.98 $4.08 $3.73 18,530
2018-07-13 $4.14 $4.20 $4.09 $4.17 $3.81 15,406
2018-07-12 $4.12 $4.21 $4.10 $4.20 $3.83 16,077
2018-07-11 $4.03 $4.15 $4.03 $4.12 $3.76 9,958
2018-07-10 $4.09 $4.20 $4.06 $4.14 $3.78 8,551
2018-07-09 $4.14 $4.25 $4.14 $4.18 $3.82 4,922
2018-07-06 $3.95 $4.13 $3.95 $4.07 $3.72 15,776
2018-07-05 $4.06 $4.16 $4.04 $4.10 $3.74 15,961
2018-07-03 $4.07 $4.27 $4.07 $4.25 $3.88 25,181
2018-07-02 $4.05 $4.10 $3.99 $4.03 $3.68 40,782
2018-06-29 $3.98 $4.11 $3.98 $4.08 $3.73 269,398
2018-06-28 $3.86 $4.00 $3.82 $3.95 $3.61 24,943
2018-06-27 $3.93 $3.93 $3.78 $3.83 $3.50 31,123
2018-06-26 $4.05 $4.16 $4.05 $4.06 $3.71 17,094
2018-06-25 $3.96 $4.07 $3.89 $3.93 $3.59 26,941
2018-06-22 $4.02 $4.16 $3.95 $4.01 $3.66 14,044
2018-06-21 $3.99 $4.11 $3.98 $4.07 $3.72 35,370
2018-06-20 $4.00 $4.09 $3.95 $4.03 $3.68 31,743
2018-06-19 $3.96 $4.06 $3.89 $4.00 $3.65 27,606
2018-06-18 $4.04 $4.11 $3.94 $3.98 $3.63 407,007
2018-06-15 $4.15 $4.28 $4.09 $4.21 $3.84 23,229
2018-06-14 $4.27 $4.33 $4.18 $4.31 $3.94 21,321
2018-06-13 $4.22 $4.34 $4.18 $4.28 $3.91 26,553
2018-06-12 $4.26 $4.35 $4.22 $4.32 $3.94 16,573
2018-06-11 $4.26 $4.42 $4.22 $4.34 $3.96 19,601
2018-06-08 $4.30 $4.48 $4.27 $4.48 $4.09 16,958
2018-06-07 $4.35 $4.42 $4.29 $4.38 $4.00 58,380
2018-06-06 $4.46 $4.60 $4.44 $4.47 $4.08 19,240
2018-06-05 $4.39 $4.55 $4.39 $4.45 $4.06 17,982
2018-06-04 $4.74 $4.78 $4.66 $4.68 $4.27 34,063
2018-06-01 $4.63 $4.76 $4.56 $4.63 $4.23 11,664
2018-05-31 $4.74 $4.74 $4.57 $4.67 $4.26 15,383
2018-05-30 $4.62 $4.80 $4.59 $4.67 $4.26 15,612
2018-05-29 $4.78 $4.83 $4.68 $4.71 $4.30 17,478
2018-05-25 $4.79 $5.03 $4.79 $4.94 $4.51 16,769
2018-05-24 $4.67 $4.84 $4.64 $4.79 $4.37 43,558
2018-05-23 $4.70 $4.89 $4.70 $4.78 $4.36 18,135
2018-05-22 $4.94 $4.94 $4.75 $4.82 $4.40 25,905
2018-05-21 $4.73 $4.82 $4.67 $4.67 $4.26 30,073
2018-05-18 $4.72 $4.84 $4.70 $4.76 $4.35 24,481
2018-05-17 $4.94 $4.95 $4.76 $4.88 $4.46 22,216
2018-05-16 $4.95 $5.19 $4.94 $5.08 $4.64 19,492
2018-05-15 $4.86 $5.05 $4.86 $5.03 $4.59 17,367
2018-05-14 $5.15 $5.18 $5.06 $5.18 $4.73 17,218
2018-05-11 $5.17 $5.22 $5.02 $5.15 $4.70 46,725
2018-05-10 $5.01 $5.20 $4.91 $5.19 $4.74 46,584
2018-05-09 $5.00 $5.02 $4.96 $4.97 $4.54 995,455
2018-05-08 $4.85 $4.99 $4.85 $4.96 $4.53 297,798
2018-05-07 $4.97 $5.12 $4.95 $5.05 $4.61 23,109
2018-05-04 $5.01 $5.18 $4.94 $5.16 $4.71 48,933
2018-05-03 $5.13 $5.21 $5.07 $5.15 $4.70 71,912
2018-05-02 $5.17 $5.22 $5.04 $5.17 $4.72 30,540
2018-05-01 $5.28 $5.28 $5.07 $5.07 $4.63 10,601
2018-04-30 $5.19 $5.30 $5.12 $5.28 $4.82 12,774
2018-04-27 $5.21 $5.35 $5.20 $5.35 $4.88 14,419
2018-04-26 $5.18 $5.33 $5.14 $5.26 $4.80 26,122
2018-04-25 $5.05 $5.21 $5.05 $5.15 $4.70 16,034
2018-04-24 $5.21 $5.24 $5.06 $5.15 $4.70 33,952
2018-04-23 $5.38 $5.38 $5.23 $5.33 $4.87 8,412
2018-04-20 $5.46 $5.47 $5.30 $5.38 $4.91 12,683
2018-04-19 $5.52 $5.57 $5.39 $5.49 $5.01 11,436
2018-04-18 $5.45 $5.65 $5.45 $5.62 $5.13 19,851
2018-04-17 $5.28 $5.45 $5.28 $5.45 $4.98 18,443
2018-04-16 $5.22 $5.33 $5.22 $5.33 $4.87 78,043
2018-04-13 $5.32 $5.33 $5.27 $5.31 $4.85 12,338
2018-04-12 $5.19 $5.31 $5.19 $5.23 $4.78 270,890
2018-04-11 $5.15 $5.29 $5.15 $5.25 $4.79 12,206
2018-04-10 $5.07 $5.22 $5.07 $5.17 $4.72 31,617
2018-04-09 $5.24 $5.24 $5.11 $5.20 $4.75 143,939
2018-04-06 $5.20 $5.24 $5.11 $5.14 $4.69 22,801
2018-04-05 $5.13 $5.30 $5.10 $5.29 $4.83 19,338
2018-04-04 $4.95 $5.11 $4.95 $5.07 $4.63 16,146
2018-04-03 $5.15 $5.24 $5.05 $5.15 $4.70 17,128
2018-04-02 $5.27 $5.27 $5.03 $5.07 $4.63 15,978
2018-03-29 $5.13 $5.21 $5.08 $5.21 $4.76 12,509
2018-03-28 $5.11 $5.18 $5.11 $5.15 $4.70 13,684
2018-03-27 $5.30 $5.40 $5.26 $5.26 $4.80 15,504
2018-03-26 $5.29 $5.41 $5.27 $5.36 $4.89 12,896
2018-03-23 $5.23 $5.30 $5.22 $5.22 $4.77 12,032
2018-03-22 $5.27 $5.33 $5.21 $5.27 $4.81 7,448
2018-03-21 $5.40 $5.50 $5.40 $5.48 $5.00 21,587
2018-03-20 $5.34 $5.81 $5.33 $5.75 $5.25 17,735
2018-03-19 $5.13 $5.21 $5.13 $5.21 $4.76 11,846
2018-03-16 $5.15 $5.16 $5.11 $5.16 $4.71 15,153
2018-03-15 $5.19 $5.19 $5.12 $5.12 $4.67 57,589
2018-03-14 $5.30 $5.38 $5.30 $5.32 $4.80 53,797
2018-03-13 $5.46 $5.46 $5.35 $5.40 $4.87 8,844
2018-03-12 $5.57 $5.62 $5.52 $5.62 $5.07 17,105
2018-03-09 $5.67 $5.68 $5.58 $5.60 $5.05 9,713
2018-03-08 $5.49 $5.54 $5.46 $5.53 $4.98 11,568
2018-03-07 $5.64 $5.72 $5.63 $5.72 $5.16 12,297
2018-03-06 $5.71 $5.88 $5.61 $5.62 $5.07 26,016
2018-03-05 $5.47 $5.61 $5.47 $5.61 $5.06 20,182
2018-03-02 $5.41 $5.69 $5.41 $5.59 $5.04 15,186
2018-03-01 $5.44 $5.53 $5.37 $5.46 $4.92 19,733
2018-02-28 $5.67 $5.67 $5.61 $5.62 $5.07 30,815
2018-02-27 $5.90 $5.93 $5.77 $5.84 $5.26 20,035
2018-02-26 $5.81 $6.02 $5.79 $5.99 $5.40 47,844
2018-02-23 $5.72 $5.77 $5.69 $5.74 $5.17 14,096
2018-02-22 $5.64 $5.72 $5.61 $5.69 $5.13 32,846
2018-02-21 $5.55 $5.72 $5.47 $5.67 $5.11 63,575
2018-02-20 $5.53 $5.58 $5.53 $5.56 $5.01 12,886
2018-02-16 $5.80 $5.85 $5.76 $5.83 $5.26 16,363
2018-02-15 $5.69 $5.84 $5.69 $5.84 $5.26 23,365
2018-02-14 $5.44 $5.59 $5.44 $5.53 $4.98 27,150
2018-02-13 $5.36 $5.43 $5.32 $5.43 $4.89 17,501
2018-02-12 $5.38 $5.45 $5.38 $5.39 $4.86 15,507
2018-02-09 $5.26 $5.45 $5.24 $5.36 $4.83 28,802
2018-02-08 $5.23 $5.29 $5.08 $5.11 $4.61 35,544
2018-02-07 $5.33 $5.43 $5.30 $5.30 $4.78 37,892
2018-02-06 $5.18 $5.55 $5.18 $5.43 $4.89 35,761
2018-02-05 $5.23 $5.29 $5.14 $5.14 $4.63 25,857
2018-02-02 $5.33 $5.33 $5.22 $5.31 $4.79 18,699
2018-02-01 $5.29 $5.59 $5.29 $5.35 $4.82 13,727
2018-01-31 $5.37 $5.54 $5.36 $5.46 $4.92 50,882
2018-01-30 $5.48 $5.53 $5.42 $5.44 $4.90 12,770
2018-01-29 $5.78 $5.78 $5.58 $5.61 $5.06 38,403
2018-01-26 $5.69 $5.80 $5.69 $5.80 $5.23 67,516
2018-01-25 $5.50 $5.60 $5.43 $5.55 $5.00 23,302
2018-01-24 $5.52 $6.00 $5.49 $5.94 $5.35 23,159
2018-01-23 $5.55 $5.65 $5.55 $5.65 $5.09 36,065
2018-01-22 $5.50 $5.62 $5.50 $5.59 $5.04 95,218
2018-01-19 $5.66 $5.66 $5.51 $5.61 $5.06 45,799
2018-01-18 $5.55 $5.59 $5.51 $5.56 $5.01 54,677
2018-01-17 $5.16 $5.16 $5.05 $5.12 $4.62 17,676
2018-01-16 $4.90 $4.95 $4.90 $4.95 $4.46 345,928
2018-01-12 $5.20 $5.28 $5.12 $5.25 $4.73 50,056
2018-01-11 $5.05 $5.28 $5.05 $5.24 $4.72 32,284
2018-01-10 $5.30 $5.37 $5.21 $5.33 $4.80 79,655
2018-01-09 $5.28 $5.51 $5.28 $5.51 $4.97 28,604
2018-01-08 $5.23 $5.28 $5.19 $5.24 $4.72 130,683
2018-01-05 $5.18 $5.24 $5.18 $5.22 $4.71 65,009
2018-01-04 $5.17 $5.22 $5.12 $5.17 $4.66 19,509
2018-01-03 $5.17 $5.24 $5.17 $5.24 $4.72 21,570
2018-01-02 $5.21 $5.44 $5.11 $5.24 $4.72 110,626
2017-12-29 $5.54 $5.54 $5.24 $5.26 $4.74 40,160
2017-12-28 $5.24 $5.24 $5.14 $5.18 $4.67 66,175
2017-12-27 $4.98 $5.17 $4.98 $5.12 $4.62 60,707
2017-12-26 $4.93 $5.04 $4.93 $4.99 $4.50 48,539
2017-12-22 $4.86 $4.98 $4.86 $4.95 $4.46 50,922
2017-12-21 $4.81 $4.88 $4.81 $4.84 $4.36 55,177
2017-12-20 $4.82 $4.90 $4.82 $4.82 $4.34 98,783
2017-12-19 $4.89 $4.93 $4.87 $4.89 $4.41 51,143
2017-12-18 $4.62 $4.84 $4.62 $4.72 $4.25 113,016
2017-12-15 $4.33 $4.39 $4.30 $4.35 $3.92 596,757
2017-12-14 $4.29 $4.35 $4.25 $4.28 $3.86 108,862
2017-12-13 $4.19 $4.28 $4.15 $4.21 $3.79 118,162
2017-12-12 $4.08 $4.16 $4.08 $4.14 $3.73 44,194
2017-12-11 $4.11 $4.24 $4.11 $4.22 $3.80 142,309
2017-12-08 $4.18 $4.22 $4.16 $4.20 $3.79 79,743
2017-12-07 $4.24 $4.25 $4.15 $4.19 $3.78 43,636
2017-12-06 $4.40 $4.44 $4.37 $4.43 $3.99 57,555
2017-12-05 $4.39 $4.54 $4.39 $4.47 $4.03 61,420
2017-12-04 $4.27 $4.34 $4.27 $4.32 $3.89 39,059
2017-12-01 $4.23 $4.29 $4.22 $4.27 $3.85 40,745
2017-11-30 $4.22 $4.23 $4.18 $4.18 $3.77 31,143
2017-11-29 $4.15 $4.24 $4.15 $4.20 $3.79 88,963
2017-11-28 $4.25 $4.29 $4.24 $4.29 $3.87 34,991
2017-11-27 $4.19 $4.22 $4.16 $4.19 $3.78 116,071
2017-11-24 $4.03 $4.12 $4.03 $4.10 $3.70 10,811
2017-11-22 $4.00 $4.00 $3.94 $3.96 $3.57 36,931
2017-11-21 $3.81 $3.89 $3.80 $3.86 $3.48 23,705
2017-11-20 $3.95 $3.97 $3.90 $3.97 $3.58 22,093
2017-11-17 $3.96 $3.97 $3.87 $3.96 $3.57 34,419
2017-11-16 $3.74 $3.82 $3.74 $3.78 $3.41 21,244
2017-11-15 $3.85 $3.85 $3.79 $3.79 $3.42 60,578
2017-11-14 $3.86 $3.94 $3.83 $3.90 $3.52 18,898
2017-11-13 $3.87 $3.96 $3.84 $3.91 $3.52 25,671
2017-11-10 $3.94 $3.94 $3.86 $3.91 $3.52 22,334
2017-11-09 $3.93 $3.99 $3.85 $3.92 $3.53 55,776
2017-11-08 $3.97 $4.02 $3.97 $3.99 $3.60 69,491
2017-11-07 $4.01 $4.01 $3.93 $4.00 $3.61 48,202
2017-11-06 $4.00 $4.07 $4.00 $4.05 $3.65 14,296
2017-11-03 $4.06 $4.10 $3.97 $4.08 $3.68 25,463
2017-11-02 $4.09 $4.20 $4.09 $4.15 $3.74 26,377
2017-11-01 $4.07 $4.17 $4.07 $4.14 $3.73 44,445
2017-10-31 $4.07 $4.50 $4.07 $4.25 $3.83 68,786
2017-10-30 $4.27 $4.35 $4.14 $4.28 $3.86 45,058
2017-10-27 $4.20 $4.67 $4.05 $4.59 $4.14 21,222
2017-10-26 $4.15 $4.15 $3.99 $4.01 $3.61 39,870
2017-10-25 $4.12 $4.13 $4.02 $4.03 $3.63 49,083
2017-10-24 $4.14 $4.21 $4.14 $4.20 $3.79 30,896
2017-10-23 $4.16 $4.23 $4.16 $4.20 $3.79 18,277
2017-10-20 $4.32 $4.36 $4.17 $4.21 $3.79 46,873
2017-10-19 $4.33 $4.50 $4.33 $4.35 $3.92 85,017
2017-10-18 $4.45 $4.48 $4.42 $4.42 $3.98 18,531
2017-10-17 $4.66 $4.66 $4.44 $4.44 $4.00 18,465
2017-10-16 $4.67 $4.69 $4.63 $4.66 $4.20 14,436
2017-10-13 $4.67 $4.72 $4.67 $4.70 $4.24 35,975
2017-10-12 $4.60 $4.74 $4.60 $4.66 $4.20 14,361
2017-10-11 $4.57 $4.59 $4.53 $4.55 $4.10 19,605
2017-10-10 $4.46 $4.64 $4.46 $4.49 $4.05 17,224
2017-10-09 $4.32 $4.40 $4.31 $4.36 $3.93 17,929
2017-10-06 $4.33 $4.50 $4.30 $4.46 $4.02 17,643
2017-10-05 $4.31 $4.33 $4.30 $4.32 $3.89 12,118
2017-10-04 $4.26 $4.32 $4.26 $4.29 $3.87 21,268
2017-10-03 $4.21 $4.27 $4.20 $4.25 $3.83 25,548
2017-10-02 $4.33 $4.33 $4.30 $4.33 $3.90 21,680
2017-09-29 $4.44 $4.47 $4.41 $4.47 $4.03 18,070
2017-09-28 $4.35 $4.45 $4.35 $4.45 $4.01 28,420
2017-09-27 $4.36 $4.39 $4.34 $4.37 $3.94 15,815
2017-09-26 $4.41 $4.45 $4.36 $4.43 $3.99 106,730
2017-09-25 $4.49 $4.51 $4.47 $4.49 $4.05 7,710
2017-09-22 $4.58 $4.68 $4.57 $4.66 $4.20 13,108
2017-09-21 $4.53 $4.53 $4.48 $4.50 $4.06 7,680
2017-09-20 $4.60 $4.61 $4.55 $4.57 $4.12 7,321
2017-09-19 $4.51 $4.54 $4.50 $4.51 $4.07 24,261
2017-09-18 $4.69 $4.69 $4.45 $4.48 $4.04 95,491
2017-09-15 $4.66 $4.70 $4.53 $4.66 $4.20 17,020
2017-09-14 $4.65 $4.71 $4.50 $4.50 $4.06 20,143
2017-09-13 $4.75 $4.75 $4.53 $4.73 $4.18 13,560
2017-09-12 $4.72 $4.83 $4.72 $4.74 $4.10 16,945
2017-09-11 $4.75 $4.75 $4.65 $4.65 $4.02 35,257
2017-09-08 $4.76 $4.79 $4.68 $4.78 $4.14 27,865
2017-09-07 $4.75 $4.77 $4.68 $4.74 $4.10 9,316
2017-09-06 $4.67 $4.80 $4.67 $4.77 $4.13 9,617
2017-09-05 $4.79 $4.79 $4.66 $4.75 $4.11 18,084
2017-09-01 $4.79 $4.79 $4.67 $4.67 $4.04 16,383
2017-08-31 $4.62 $4.66 $4.62 $4.66 $4.03 16,714
2017-08-30 $4.71 $4.71 $4.61 $4.69 $4.06 28,552
2017-08-29 $4.59 $4.74 $4.59 $4.67 $4.04 19,665
2017-08-28 $4.71 $4.73 $4.63 $4.66 $4.03 9,237
2017-08-25 $4.85 $4.87 $4.80 $4.82 $4.17 32,016
2017-08-24 $4.91 $4.99 $4.89 $4.95 $4.28 16,952
2017-08-23 $5.04 $5.12 $5.00 $5.12 $4.43 30,168
2017-08-22 $5.12 $5.24 $5.11 $5.11 $4.42 9,930
2017-08-21 $5.03 $5.04 $4.99 $5.03 $4.35 18,875
2017-08-18 $4.94 $5.03 $4.94 $4.97 $4.30 18,786
2017-08-17 $5.00 $5.00 $4.94 $4.94 $4.27 13,022
2017-08-16 $4.99 $4.99 $4.88 $4.97 $4.30 12,478
2017-08-15 $4.93 $4.95 $4.73 $4.94 $4.27 22,832
2017-08-14 $4.87 $5.05 $4.85 $5.05 $4.37 18,028
2017-08-11 $4.94 $4.95 $4.81 $4.84 $4.19 36,856
2017-08-10 $4.89 $5.05 $4.79 $4.79 $4.14 23,364
2017-08-09 $5.04 $5.04 $4.91 $4.99 $4.32 26,395
2017-08-08 $5.12 $5.12 $5.03 $5.09 $4.40 36,106
2017-08-07 $5.04 $5.10 $5.01 $5.10 $4.41 11,377
2017-08-04 $4.95 $4.99 $4.86 $4.89 $4.23 16,939
2017-08-03 $4.94 $4.95 $4.83 $4.95 $4.28 28,081
2017-08-02 $4.70 $4.89 $4.70 $4.85 $4.20 26,494
2017-08-01 $4.88 $4.88 $4.76 $4.76 $4.12 8,522
2017-07-31 $4.95 $5.04 $4.80 $4.99 $4.32 36,422
2017-07-28 $4.97 $5.04 $4.95 $5.04 $4.36 15,020
2017-07-27 $4.91 $5.04 $4.91 $4.99 $4.32 15,004
2017-07-26 $4.99 $5.04 $4.91 $5.01 $4.33 11,065
2017-07-25 $4.92 $4.98 $4.90 $4.96 $4.29 14,519
2017-07-24 $4.95 $5.04 $4.95 $5.02 $4.34 14,126
2017-07-21 $4.92 $4.97 $4.85 $4.87 $4.21 16,033
2017-07-20 $4.89 $5.01 $4.89 $5.01 $4.33 31,017
2017-07-19 $4.82 $4.91 $4.81 $4.84 $4.19 23,299
2017-07-18 $4.83 $4.83 $4.71 $4.82 $4.17 21,778
2017-07-17 $4.79 $4.79 $4.70 $4.70 $4.07 160,125
2017-07-14 $4.67 $4.77 $4.67 $4.77 $4.13 5,952
2017-07-13 $4.49 $4.64 $4.42 $4.59 $3.97 14,964
2017-07-12 $4.51 $4.58 $4.46 $4.55 $3.94 15,513
2017-07-11 $4.38 $4.49 $4.34 $4.36 $3.77 21,785
2017-07-10 $4.70 $4.70 $4.50 $4.57 $3.95 7,613
2017-07-07 $4.59 $4.75 $4.51 $4.75 $4.11 22,999
2017-07-06 $4.68 $4.73 $4.55 $4.71 $4.08 16,379
2017-07-05 $4.76 $4.76 $4.63 $4.75 $4.11 7,735
2017-07-03 $4.81 $4.86 $4.76 $4.80 $4.15 17,498
2017-06-30 $4.74 $4.85 $4.74 $4.85 $4.20 19,901
2017-06-29 $4.74 $4.79 $4.74 $4.78 $4.14 10,826
2017-06-28 $4.83 $4.92 $4.81 $4.87 $4.21 17,509
2017-06-27 $4.88 $5.00 $4.85 $5.00 $4.33 10,205
2017-06-26 $5.00 $5.01 $4.91 $5.00 $4.33 20,756
2017-06-23 $4.87 $4.99 $4.87 $4.98 $4.31 28,119
2017-06-22 $4.66 $4.88 $4.66 $4.88 $4.22 6,901
2017-06-21 $4.78 $4.87 $4.76 $4.81 $4.16 18,062
2017-06-20 $4.90 $4.90 $4.77 $4.77 $4.13 11,286
2017-06-19 $4.84 $4.95 $4.72 $4.92 $4.26 17,110
2017-06-16 $4.90 $4.95 $4.89 $4.89 $4.23 36,923
2017-06-15 $4.97 $4.97 $4.77 $4.91 $4.24 175,209
2017-06-14 $5.14 $5.14 $5.06 $5.07 $4.39 11,485
2017-06-13 $5.09 $5.10 $5.02 $5.10 $4.41 23,444
2017-06-12 $4.97 $5.09 $4.97 $5.08 $4.40 10,194
2017-06-09 $5.04 $5.14 $5.01 $5.14 $4.45 11,902
2017-06-08 $5.08 $5.09 $5.01 $5.09 $4.40 20,190
2017-06-07 $5.24 $5.24 $5.16 $5.23 $4.52 10,299
2017-06-06 $5.25 $5.32 $5.17 $5.32 $4.60 39,934
2017-06-05 $5.50 $5.54 $5.47 $5.53 $4.78 37,652
2017-06-02 $5.14 $5.34 $5.14 $5.33 $4.61 17,242
2017-06-01 $5.10 $5.25 $5.10 $5.25 $4.54 11,470
2017-05-31 $5.24 $5.29 $5.12 $5.14 $4.45 14,385
2017-05-30 $5.29 $5.29 $5.17 $5.25 $4.54 8,192
2017-05-26 $5.26 $5.37 $5.24 $5.33 $4.61 14,252
2017-05-25 $5.30 $5.35 $5.29 $5.34 $4.62 22,351
2017-05-24 $5.54 $5.54 $5.44 $5.50 $4.76 9,634
2017-05-23 $5.39 $5.49 $5.38 $5.49 $4.75 17,578
2017-05-22 $5.23 $5.39 $5.23 $5.39 $4.66 30,944
2017-05-19 $5.37 $5.40 $5.32 $5.40 $4.67 14,813
2017-05-18 $5.06 $5.24 $5.06 $5.17 $4.47 18,854
2017-05-17 $5.33 $5.35 $5.23 $5.23 $4.52 9,927
2017-05-16 $5.42 $5.50 $5.35 $5.50 $4.76 25,092
2017-05-15 $5.33 $5.60 $5.32 $5.60 $4.85 25,008
2017-05-12 $5.34 $5.34 $5.23 $5.30 $4.59 19,685
2017-05-11 $5.35 $5.42 $5.31 $5.42 $4.69 30,945
2017-05-10 $5.49 $5.49 $5.40 $5.46 $4.72 20,779
2017-05-09 $5.34 $5.38 $5.28 $5.35 $4.63 18,600
2017-05-08 $5.31 $5.42 $5.29 $5.35 $4.63 27,630
2017-05-05 $5.33 $5.39 $5.31 $5.39 $4.66 21,486
2017-05-04 $5.44 $5.44 $5.36 $5.41 $4.68 29,429
2017-05-03 $5.49 $5.54 $5.42 $5.42 $4.69 10,482
2017-05-02 $5.51 $5.55 $5.51 $5.54 $4.79 21,816
2017-05-01 $5.53 $5.65 $5.51 $5.53 $4.78 9,539
2017-04-28 $5.52 $5.60 $5.43 $5.47 $4.73 14,801
2017-04-27 $5.38 $5.63 $5.38 $5.63 $4.87 11,961
2017-04-26 $5.65 $5.71 $5.56 $5.68 $4.91 13,240
2017-04-25 $5.62 $5.66 $5.62 $5.65 $4.89 4,376
2017-04-24 $5.58 $5.80 $5.58 $5.69 $4.92 54,472
2017-04-21 $5.58 $5.58 $5.49 $5.49 $4.75 37,693
2017-04-20 $5.50 $5.62 $5.47 $5.57 $4.82 6,363
2017-04-19 $5.55 $5.55 $5.48 $5.50 $4.76 6,745
2017-04-18 $5.50 $5.64 $5.50 $5.54 $4.79 12,254
2017-04-17 $5.50 $5.50 $5.46 $5.50 $4.76 64,695
2017-04-13 $5.35 $5.47 $5.35 $5.46 $4.72 21,510
2017-04-12 $5.11 $5.21 $5.11 $5.21 $4.51 10,145
2017-04-11 $5.01 $5.09 $5.01 $5.09 $4.40 7,855
2017-04-10 $4.89 $4.96 $4.89 $4.91 $4.25 14,204
2017-04-07 $5.09 $5.13 $5.03 $5.05 $4.37 24,916
2017-04-06 $5.08 $5.10 $4.98 $5.04 $4.36 16,280
2017-04-05 $5.07 $5.13 $5.06 $5.11 $4.42 16,854
2017-04-04 $5.18 $5.33 $5.18 $5.33 $4.61 20,001
2017-04-03 $5.19 $5.29 $5.13 $5.29 $4.58 65,743
2017-03-31 $5.31 $5.48 $5.29 $5.48 $4.74 21,981
2017-03-30 $5.66 $5.74 $5.60 $5.60 $4.85 10,284
2017-03-29 $5.56 $5.70 $5.56 $5.70 $4.93 12,291
2017-03-28 $5.69 $5.71 $5.63 $5.67 $4.91 17,873
2017-03-27 $5.81 $5.90 $5.81 $5.83 $5.04 8,137
2017-03-24 $5.92 $6.03 $5.86 $6.03 $5.22 17,893
2017-03-23 $5.94 $6.00 $5.94 $6.00 $5.19 26,157
2017-03-22 $5.77 $5.96 $5.77 $5.93 $5.13 9,409
2017-03-21 $6.03 $6.03 $5.86 $5.99 $5.18 11,067
2017-03-20 $5.83 $5.97 $5.83 $5.86 $5.07 12,159
2017-03-17 $5.85 $5.85 $5.69 $5.80 $5.02 17,065
2017-03-16 $5.76 $5.76 $5.66 $5.75 $4.97 7,132
2017-03-15 $5.49 $5.65 $5.45 $5.60 $4.85 96,864
2017-03-14 $5.43 $5.51 $5.39 $5.42 $4.69 22,872
2017-03-13 $5.49 $5.60 $5.49 $5.60 $4.76 20,967
2017-03-10 $5.53 $5.53 $5.36 $5.37 $4.56 51,030
2017-03-09 $5.40 $5.40 $5.23 $5.25 $4.46 26,983
2017-03-08 $5.36 $5.40 $5.30 $5.33 $4.53 47,548
2017-03-07 $5.67 $5.71 $5.58 $5.71 $4.79 9,201
2017-03-06 $5.55 $5.66 $5.55 $5.65 $4.74 12,386
2017-03-03 $5.51 $5.67 $5.50 $5.64 $4.73 18,235
2017-03-02 $5.51 $5.55 $5.44 $5.44 $4.56 22,036
2017-03-01 $5.55 $5.63 $5.43 $5.60 $4.69 21,164
2017-02-28 $5.50 $5.50 $5.31 $5.35 $4.49 11,427
2017-02-27 $5.36 $5.50 $5.32 $5.50 $4.61 9,845
2017-02-24 $5.33 $5.47 $5.33 $5.36 $4.49 4,508
2017-02-23 $5.45 $5.61 $5.44 $5.58 $4.68 12,803
2017-02-22 $5.34 $5.44 $5.32 $5.37 $4.50 7,278
2017-02-21 $5.38 $5.54 $5.38 $5.54 $4.64 12,776
2017-02-17 $5.40 $5.44 $5.32 $5.32 $4.46 17,421
2017-02-16 $5.56 $5.56 $5.40 $5.40 $4.53 9,067
2017-02-15 $5.75 $5.75 $5.69 $5.71 $4.79 6,045
2017-02-14 $5.56 $5.70 $5.56 $5.60 $4.69 20,677
2017-02-13 $5.44 $5.60 $5.44 $5.51 $4.62 9,975
2017-02-10 $5.50 $5.64 $5.49 $5.64 $4.73 8,632
2017-02-09 $5.25 $5.41 $5.25 $5.38 $4.51 38,688
2017-02-08 $5.39 $5.40 $5.32 $5.33 $4.47 10,462
2017-02-07 $5.46 $5.46 $5.35 $5.35 $4.49 11,868
2017-02-06 $5.43 $5.50 $5.40 $5.50 $4.61 23,184
2017-02-03 $5.55 $5.55 $5.51 $5.55 $4.65 13,719
2017-02-02 $5.31 $5.59 $5.31 $5.40 $4.53 16,469
2017-02-01 $5.41 $5.59 $5.38 $5.49 $4.60 15,139
2017-01-31 $5.66 $5.70 $5.57 $5.57 $4.67 7,776
2017-01-30 $5.53 $5.60 $5.46 $5.60 $4.69 45,165
2017-01-27 $5.49 $5.65 $5.49 $5.50 $4.61 45,408
2017-01-26 $5.60 $5.75 $5.60 $5.72 $4.80 29,454
2017-01-25 $5.80 $5.90 $5.72 $5.90 $4.95 40,489
2017-01-24 $5.58 $5.71 $5.58 $5.71 $4.79 15,204
2017-01-23 $5.44 $5.60 $5.38 $5.60 $4.69 64,737
2017-01-20 $5.45 $5.55 $5.35 $5.45 $4.57 39,016
2017-01-19 $5.34 $5.43 $5.34 $5.40 $4.53 60,284
2017-01-18 $5.52 $5.54 $5.47 $5.47 $4.59 7,297
2017-01-17 $5.27 $5.48 $5.26 $5.41 $4.54 177,298
2017-01-13 $5.06 $5.16 $5.01 $5.10 $4.28 27,282
2017-01-12 $4.86 $5.01 $4.86 $4.90 $4.11 28,916
2017-01-11 $4.70 $4.88 $4.70 $4.83 $4.05 24,588
2017-01-10 $4.86 $4.88 $4.83 $4.84 $4.06 56,952
2017-01-09 $5.15 $5.15 $5.03 $5.09 $4.26 126,796
2017-01-06 $5.13 $5.21 $5.02 $5.09 $4.27 32,603
2017-01-05 $5.10 $5.11 $5.02 $5.02 $4.21 18,097
2017-01-04 $5.11 $5.20 $5.10 $5.10 $4.28 12,477
2017-01-03 $5.14 $5.25 $5.11 $5.17 $4.33 73,945
2016-12-30 $5.12 $5.20 $5.10 $5.12 $4.29 50,839
2016-12-29 $5.07 $5.19 $5.06 $5.16 $4.33 71,862
2016-12-28 $4.95 $5.13 $4.95 $5.13 $4.30 25,983
2016-12-27 $4.83 $5.12 $4.80 $4.98 $4.17 54,232
2016-12-23 $4.80 $4.90 $4.80 $4.87 $4.08 80,473
2016-12-22 $4.85 $4.92 $4.80 $4.86 $4.07 159,693
2016-12-21 $4.95 $5.00 $4.93 $4.99 $4.18 75,018
2016-12-20 $4.76 $4.84 $4.75 $4.81 $4.03 34,551
2016-12-19 $4.70 $4.72 $4.65 $4.70 $3.94 194,468
2016-12-16 $4.64 $4.70 $4.63 $4.70 $3.94 46,953
2016-12-15 $4.72 $4.80 $4.65 $4.72 $3.95 228,549
2016-12-14 $4.91 $4.92 $4.75 $4.77 $4.00 68,572
2016-12-13 $4.84 $4.93 $4.84 $4.88 $4.09 34,296
2016-12-12 $4.86 $4.87 $4.82 $4.85 $4.07 30,954
2016-12-09 $4.77 $4.79 $4.75 $4.75 $3.98 65,856
2016-12-08 $4.76 $4.81 $4.75 $4.80 $4.02 69,928
2016-12-07 $4.75 $4.82 $4.73 $4.79 $4.02 67,160
2016-12-06 $4.55 $4.70 $4.55 $4.60 $3.86 55,450
2016-12-05 $4.75 $4.86 $4.70 $4.82 $4.04 44,295
2016-12-02 $4.58 $4.69 $4.55 $4.65 $3.90 27,616
2016-12-01 $4.75 $4.75 $4.64 $4.69 $3.93 21,565
2016-11-30 $4.55 $4.70 $4.55 $4.65 $3.90 33,556
2016-11-29 $4.63 $4.81 $4.63 $4.78 $4.00 25,791
2016-11-28 $4.67 $4.88 $4.67 $4.84 $4.06 61,607
2016-11-25 $4.70 $4.70 $4.51 $4.62 $3.87 10,645
2016-11-23 $4.63 $4.67 $4.58 $4.62 $3.87 19,227
2016-11-22 $4.73 $4.82 $4.71 $4.78 $4.00 35,799
2016-11-21 $4.71 $4.75 $4.57 $4.67 $3.92 35,534
2016-11-18 $4.70 $4.81 $4.70 $4.75 $3.98 27,434
2016-11-17 $4.88 $4.95 $4.84 $4.90 $4.11 22,310
2016-11-16 $4.90 $4.92 $4.81 $4.92 $4.12 22,900
2016-11-15 $4.74 $4.84 $4.74 $4.76 $3.99 26,886
2016-11-14 $4.65 $4.75 $4.59 $4.70 $3.94 32,338
2016-11-11 $4.90 $4.93 $4.75 $4.85 $4.07 31,377
2016-11-10 $5.15 $5.15 $4.97 $4.97 $4.17 83,408
2016-11-09 $5.51 $5.55 $5.36 $5.49 $4.60 27,320
2016-11-08 $5.56 $5.70 $5.52 $5.68 $4.76 13,700
2016-11-07 $5.34 $5.55 $5.34 $5.55 $4.65 33,521
2016-11-04 $5.33 $5.37 $5.27 $5.30 $4.44 34,976
2016-11-03 $5.43 $5.64 $5.43 $5.64 $4.73 28,133
2016-11-02 $5.68 $5.72 $5.60 $5.67 $4.75 13,446
2016-11-01 $5.79 $5.79 $5.60 $5.64 $4.72 13,728
2016-10-31 $5.82 $5.84 $5.75 $5.84 $4.90 10,885
2016-10-28 $5.49 $5.57 $5.44 $5.55 $4.65 13,298
2016-10-27 $5.55 $5.61 $5.52 $5.60 $4.69 14,188
2016-10-26 $5.62 $5.70 $5.52 $5.56 $4.66 27,719
2016-10-25 $5.51 $5.63 $5.51 $5.62 $4.71 15,723
2016-10-24 $5.60 $5.64 $5.53 $5.60 $4.69 6,623
2016-10-21 $5.46 $5.61 $5.46 $5.60 $4.69 14,345
2016-10-20 $5.53 $5.64 $5.50 $5.64 $4.73 12,158
2016-10-19 $5.56 $5.67 $5.53 $5.57 $4.67 5,173
2016-10-18 $5.46 $5.67 $5.46 $5.67 $4.75 10,930
2016-10-17 $5.36 $5.43 $5.31 $5.41 $4.54 67,158
2016-10-14 $5.32 $5.32 $5.22 $5.26 $4.41 19,525
2016-10-13 $5.32 $5.38 $5.26 $5.35 $4.49 17,729
2016-10-12 $5.31 $5.51 $5.31 $5.47 $4.59 9,105
2016-10-11 $5.45 $5.45 $5.33 $5.37 $4.50 7,938
2016-10-10 $5.63 $5.76 $5.63 $5.68 $4.76 6,603
2016-10-07 $5.78 $5.78 $5.52 $5.56 $4.66 3,477
2016-10-06 $5.50 $5.67 $5.50 $5.56 $4.66 14,362
2016-10-05 $5.62 $5.72 $5.57 $5.60 $4.69 17,087
2016-10-04 $5.70 $5.70 $5.59 $5.59 $4.69 8,504
2016-10-03 $5.69 $5.69 $5.61 $5.66 $4.74 10,865
2016-09-30 $5.73 $5.73 $5.57 $5.59 $4.69 8,080
2016-09-29 $5.65 $5.66 $5.58 $5.58 $4.68 4,937
2016-09-28 $5.68 $5.85 $5.68 $5.70 $4.78 14,543
2016-09-27 $5.80 $5.85 $5.80 $5.83 $4.88 17,519
2016-09-26 $5.81 $5.81 $5.75 $5.78 $4.85 56,101
2016-09-23 $5.78 $5.84 $5.78 $5.78 $4.85 10,044
2016-09-22 $5.84 $5.95 $5.84 $5.86 $4.91 5,019
2016-09-21 $5.83 $5.87 $5.63 $5.82 $4.88 9,456
2016-09-20 $5.89 $5.89 $5.65 $5.73 $4.80 13,857
2016-09-19 $5.70 $5.73 $5.63 $5.73 $4.80 46,226
2016-09-16 $5.49 $5.58 $5.49 $5.52 $4.63 17,273
2016-09-15 $5.51 $5.58 $5.51 $5.56 $4.66 46,454
2016-09-14 $5.55 $5.66 $5.53 $5.59 $4.69 6,114
2016-09-13 $5.74 $5.88 $5.68 $5.72 $4.71 15,497
2016-09-12 $5.62 $5.75 $5.52 $5.70 $4.69 16,070
2016-09-09 $5.59 $5.64 $5.58 $5.63 $4.64 4,173
2016-09-08 $5.90 $5.92 $5.85 $5.86 $4.83 14,642
2016-09-07 $5.89 $5.93 $5.81 $5.93 $4.89 4,626
2016-09-06 $5.66 $5.83 $5.66 $5.83 $4.80 92,454
2016-09-02 $5.63 $5.63 $5.57 $5.61 $4.62 13,758
2016-09-01 $5.45 $5.45 $5.42 $5.42 $4.47 10,509
2016-08-31 $5.60 $5.60 $5.44 $5.51 $4.54 17,842
2016-08-30 $5.71 $5.78 $5.65 $5.78 $4.76 10,207
2016-08-29 $5.93 $5.93 $5.80 $5.80 $4.78 12,659
2016-08-26 $5.93 $5.93 $5.87 $5.87 $4.84 4,597
2016-08-25 $6.10 $6.14 $6.05 $6.06 $4.99 9,665
2016-08-24 $5.95 $6.00 $5.95 $6.00 $4.95 8,794
2016-08-23 $6.62 $6.63 $6.23 $6.23 $5.13 17,851
2016-08-22 $6.46 $6.53 $6.45 $6.52 $5.37 11,924
2016-08-19 $6.56 $6.67 $6.56 $6.57 $5.42 23,193
2016-08-18 $6.85 $6.86 $6.75 $6.85 $5.65 44,417
2016-08-17 $6.90 $6.93 $6.71 $6.77 $5.58 34,619
2016-08-16 $6.89 $7.00 $6.85 $6.91 $5.70 10,461
2016-08-15 $7.02 $7.15 $6.99 $6.99 $5.76 9,464
2016-08-12 $6.96 $7.07 $6.93 $6.93 $5.71 11,017
2016-08-11 $6.96 $7.10 $6.96 $7.07 $5.82 26,566
2016-08-10 $6.80 $7.11 $6.80 $6.98 $5.75 114,612
2016-08-09 $6.63 $6.85 $6.63 $6.80 $5.60 7,416
2016-08-08 $6.57 $6.75 $6.55 $6.66 $5.49 5,022
2016-08-05 $6.50 $6.51 $6.40 $6.51 $5.37 3,389
2016-08-04 $6.69 $6.70 $6.43 $6.52 $5.37 13,021
2016-08-03 $6.20 $6.44 $6.20 $6.30 $5.19 20,551
2016-08-02 $6.25 $6.26 $6.19 $6.19 $5.10 16,740
2016-08-01 $6.64 $6.64 $6.46 $6.54 $5.39 11,668
2016-07-29 $6.37 $6.47 $6.37 $6.38 $5.26 12,153
2016-07-28 $6.27 $6.40 $6.23 $6.28 $5.18 5,262
2016-07-27 $6.31 $6.40 $6.31 $6.38 $5.26 15,439
2016-07-26 $6.24 $6.31 $6.19 $6.28 $5.18 12,117
2016-07-25 $6.13 $6.24 $6.12 $6.20 $5.11 19,726
2016-07-22 $5.95 $6.05 $5.91 $6.01 $4.95 14,232
2016-07-21 $6.05 $6.05 $5.98 $6.02 $4.96 13,193
2016-07-20 $5.90 $6.01 $5.88 $5.92 $4.88 9,993
2016-07-19 $5.75 $5.89 $5.75 $5.89 $4.85 10,484
2016-07-18 $5.82 $5.95 $5.82 $5.85 $4.82 33,960
2016-07-15 $5.80 $5.91 $5.80 $5.91 $4.87 30,094
2016-07-14 $5.71 $5.82 $5.71 $5.82 $4.80 2,848
2016-07-13 $5.70 $5.74 $5.66 $5.74 $4.73 4,472
2016-07-12 $5.70 $5.78 $5.69 $5.77 $4.76 8,001
2016-07-11 $5.58 $5.69 $5.58 $5.65 $4.66 17,473
2016-07-08 $5.36 $5.49 $5.35 $5.43 $4.48 11,160
2016-07-07 $5.29 $5.29 $5.21 $5.21 $4.29 9,865
2016-07-06 $5.22 $5.36 $5.22 $5.24 $4.32 19,535
2016-07-05 $5.36 $5.46 $5.36 $5.39 $4.44 15,518
2016-07-01 $5.61 $5.61 $5.53 $5.53 $4.56 12,538
2016-06-30 $5.71 $5.71 $5.60 $5.66 $4.67 109,422
2016-06-29 $5.48 $5.59 $5.48 $5.52 $4.55 26,677
2016-06-28 $5.38 $5.42 $5.32 $5.34 $4.40 18,165
2016-06-27 $5.09 $5.18 $5.07 $5.12 $4.22 20,251
2016-06-24 $5.42 $5.56 $5.40 $5.46 $4.50 15,381
2016-06-23 $5.84 $5.87 $5.75 $5.87 $4.84 17,019
2016-06-22 $5.53 $5.58 $5.52 $5.54 $4.57 5,427
2016-06-21 $5.47 $5.52 $5.47 $5.51 $4.54 14,166
2016-06-20 $5.41 $5.52 $5.41 $5.44 $4.48 20,959
2016-06-17 $5.12 $5.23 $5.12 $5.14 $4.24 78,377
2016-06-16 $5.05 $5.14 $5.01 $5.10 $4.20 15,069
2016-06-15 $5.15 $5.18 $5.12 $5.16 $4.25 45,098
2016-06-14 $5.09 $5.17 $5.08 $5.14 $4.24 6,500
2016-06-13 $5.28 $5.37 $5.26 $5.26 $4.34 20,366
2016-06-10 $5.33 $5.38 $5.29 $5.29 $4.36 9,753
2016-06-09 $5.48 $5.53 $5.43 $5.43 $4.48 15,497
2016-06-08 $5.62 $5.68 $5.61 $5.61 $4.62 4,516
2016-06-07 $5.58 $5.67 $5.58 $5.67 $4.67 5,561
2016-06-06 $5.61 $5.67 $5.61 $5.64 $4.65 8,292
2016-06-03 $5.59 $5.77 $5.59 $5.77 $4.76 12,389
2016-06-02 $5.38 $5.50 $5.38 $5.41 $4.46 9,851
2016-06-01 $5.33 $5.36 $5.30 $5.30 $4.37 6,111
2016-05-31 $5.21 $5.31 $5.20 $5.20 $4.29 9,788
2016-05-27 $5.59 $5.60 $5.51 $5.56 $4.58 14,950
2016-05-26 $5.68 $5.70 $5.59 $5.62 $4.63 21,424
2016-05-25 $5.47 $5.50 $5.43 $5.50 $4.53 7,578
2016-05-24 $5.49 $5.51 $5.38 $5.45 $4.49 8,989
2016-05-23 $5.47 $5.49 $5.39 $5.44 $4.48 13,460
2016-05-20 $5.40 $5.53 $5.39 $5.44 $4.48 13,893
2016-05-19 $5.31 $5.38 $5.30 $5.30 $4.37 8,738
2016-05-18 $5.29 $5.47 $5.29 $5.30 $4.37 15,487
2016-05-17 $5.61 $5.61 $5.45 $5.61 $4.63 2,020
2016-05-16 $5.49 $5.57 $5.43 $5.50 $4.53 16,425
2016-05-13 $5.81 $5.81 $5.65 $5.67 $4.67 7,670
2016-05-12 $5.90 $5.99 $5.86 $5.86 $4.83 7,898
2016-05-11 $5.92 $6.07 $5.91 $6.03 $4.97 32,441
2016-05-10 $5.70 $5.82 $5.69 $5.82 $4.80 5,656
2016-05-09 $5.77 $5.77 $5.66 $5.71 $4.71 10,876
2016-05-06 $5.82 $5.85 $5.77 $5.85 $4.82 3,859
2016-05-05 $5.90 $5.96 $5.83 $5.90 $4.86 8,522
2016-05-04 $5.87 $5.90 $5.68 $5.68 $4.68 61,941
2016-05-03 $6.01 $6.03 $5.92 $5.97 $4.92 15,270
2016-05-02 $6.33 $6.42 $6.32 $6.34 $5.23 14,794
2016-04-29 $6.40 $6.42 $6.37 $6.37 $5.25 5,306
2016-04-28 $6.21 $6.35 $6.18 $6.30 $5.19 26,010
2016-04-27 $6.18 $6.35 $6.15 $6.19 $5.11 12,881
2016-04-26 $6.19 $6.39 $6.15 $6.29 $5.18 9,303
2016-04-25 $6.17 $6.19 $6.05 $6.13 $5.05 7,105
2016-04-22 $6.08 $6.14 $5.93 $6.01 $4.95 26,287
2016-04-21 $6.35 $6.40 $6.26 $6.32 $5.21 25,924
2016-04-20 $6.40 $6.52 $6.40 $6.47 $5.33 20,355
2016-04-19 $6.16 $6.22 $6.14 $6.14 $5.06 18,197
2016-04-18 $6.00 $6.01 $5.95 $6.00 $4.95 45,778
2016-04-15 $6.01 $6.07 $5.93 $6.01 $4.95 3,068
2016-04-14 $6.02 $6.15 $6.01 $6.01 $4.95 11,644
2016-04-13 $6.05 $6.22 $6.02 $6.22 $5.13 6,134
2016-04-12 $5.69 $5.87 $5.65 $5.87 $4.84 15,857
2016-04-11 $5.66 $5.75 $5.64 $5.64 $4.65 7,894
2016-04-08 $5.65 $5.71 $5.64 $5.64 $4.65 13,871
2016-04-07 $5.62 $5.79 $5.52 $5.52 $4.55 11,284
2016-04-06 $5.64 $5.79 $5.61 $5.79 $4.77 8,768
2016-04-05 $5.80 $6.07 $5.80 $5.82 $4.80 5,271
2016-04-04 $6.16 $6.18 $6.02 $6.05 $4.99 36,129
2016-04-01 $5.93 $6.12 $5.93 $5.94 $4.90 8,268
2016-03-31 $6.02 $6.05 $5.96 $6.00 $4.95 182,758
2016-03-30 $5.90 $6.00 $5.85 $5.85 $4.82 26,266
2016-03-29 $5.49 $5.83 $5.49 $5.70 $4.70 19,851
2016-03-28 $5.53 $5.55 $5.44 $5.55 $4.57 10,715
2016-03-24 $5.49 $5.59 $5.45 $5.45 $4.49 23,718
2016-03-23 $5.58 $5.72 $5.58 $5.61 $4.62 5,258
2016-03-22 $5.61 $5.85 $5.61 $5.85 $4.82 9,353
2016-03-21 $5.73 $5.76 $5.69 $5.72 $4.71 29,205
2016-03-18 $5.70 $5.79 $5.67 $5.71 $4.71 50,288
2016-03-17 $5.47 $5.54 $5.43 $5.47 $4.51 65,309
2016-03-16 $5.00 $5.15 $4.96 $5.15 $4.24 32,448
2016-03-15 $5.17 $5.18 $5.06 $5.13 $4.23 13,505
2016-03-14 $5.38 $5.59 $5.27 $5.59 $4.61 4,334
2016-03-11 $5.67 $5.67 $5.42 $5.55 $4.57 7,324
2016-03-10 $5.45 $5.64 $5.39 $5.64 $4.65 10,789
2016-03-09 $5.53 $5.75 $5.53 $5.75 $4.74 10,985
2016-03-08 $5.57 $5.60 $5.49 $5.60 $4.54 12,080
2016-03-07 $5.52 $5.75 $5.50 $5.75 $4.66 22,621
2016-03-04 $5.45 $5.55 $5.38 $5.51 $4.46 23,893
2016-03-03 $5.31 $5.36 $5.23 $5.27 $4.27 21,130
2016-03-02 $5.12 $5.37 $5.09 $5.09 $4.12 6,588
2016-03-01 $5.17 $5.31 $5.10 $5.20 $4.21 66,991
2016-02-29 $5.08 $5.15 $4.99 $5.00 $4.05 15,491
2016-02-26 $5.17 $5.22 $5.11 $5.12 $4.15 9,901
2016-02-25 $5.30 $5.40 $5.29 $5.29 $4.29 7,527
2016-02-24 $5.26 $5.32 $5.22 $5.29 $4.23 16,395
2016-02-23 $5.51 $5.51 $5.41 $5.42 $4.34 14,871
2016-02-22 $5.56 $5.76 $5.55 $5.55 $4.44 17,157
2016-02-19 $5.43 $5.65 $5.43 $5.48 $4.39 17,773
2016-02-18 $5.75 $5.83 $5.66 $5.72 $4.58 49,191
2016-02-17 $5.62 $5.79 $5.61 $5.79 $4.63 18,079
2016-02-16 $5.49 $5.71 $5.49 $5.53 $4.43 48,100
2016-02-12 $5.38 $5.63 $5.38 $5.52 $4.42 19,466
2016-02-11 $5.42 $5.58 $5.41 $5.51 $4.41 11,404
2016-02-10 $5.89 $5.96 $5.81 $5.84 $4.67 16,375
2016-02-09 $5.65 $5.90 $5.65 $5.86 $4.69 21,455
2016-02-08 $5.85 $5.85 $5.72 $5.79 $4.63 14,826
2016-02-05 $6.00 $6.01 $5.91 $5.94 $4.75 23,149
2016-02-04 $6.22 $6.22 $6.03 $6.15 $4.92 51,256
2016-02-03 $5.74 $5.88 $5.60 $5.81 $4.65 14,772
2016-02-02 $5.66 $5.79 $5.53 $5.63 $4.51 43,010
2016-02-01 $5.92 $5.92 $5.68 $5.85 $4.68 38,580
2016-01-29 $5.81 $6.00 $5.77 $5.95 $4.76 34,355
2016-01-28 $5.56 $5.69 $5.56 $5.63 $4.51 28,182
2016-01-27 $5.44 $5.63 $5.44 $5.51 $4.41 31,210
2016-01-26 $5.52 $5.63 $5.41 $5.58 $4.47 57,328
2016-01-25 $5.55 $5.66 $5.44 $5.51 $4.41 50,942
2016-01-22 $5.74 $5.74 $5.49 $5.62 $4.50 67,173
2016-01-21 $5.31 $5.49 $5.21 $5.40 $4.32 57,036
2016-01-20 $5.17 $5.30 $5.16 $5.30 $4.24 77,656
2016-01-19 $5.42 $5.56 $5.37 $5.39 $4.31 52,058
2016-01-15 $5.40 $5.46 $5.38 $5.44 $4.35 85,336
2016-01-14 $5.65 $5.77 $5.61 $5.69 $4.55 128,565
2016-01-13 $5.65 $5.72 $5.61 $5.71 $4.57 22,481
2016-01-12 $5.59 $5.78 $5.54 $5.64 $4.51 61,961
2016-01-11 $5.55 $5.55 $5.31 $5.41 $4.33 149,805
2016-01-08 $5.75 $5.90 $5.59 $5.59 $4.47 41,959
2016-01-07 $6.00 $6.20 $5.96 $5.96 $4.77 24,351
2016-01-06 $6.15 $6.17 $6.12 $6.16 $4.93 14,905
2016-01-05 $6.23 $6.30 $6.21 $6.27 $5.01 37,766
2016-01-04 $6.14 $6.16 $6.06 $6.08 $4.87 39,562
2015-12-31 $6.51 $6.51 $6.32 $6.38 $5.10 53,656
2015-12-30 $6.35 $6.56 $6.33 $6.33 $5.07 16,660
2015-12-29 $6.47 $6.50 $6.40 $6.46 $5.17 42,914
2015-12-28 $6.54 $6.77 $6.48 $6.52 $5.22 40,398
2015-12-24 $6.49 $6.80 $6.48 $6.48 $5.19 21,000
2015-12-23 $6.51 $6.60 $6.46 $6.47 $5.18 30,683
2015-12-22 $6.42 $6.55 $6.39 $6.46 $5.17 68,245
2015-12-21 $6.46 $6.50 $6.36 $6.48 $5.19 60,013
2015-12-18 $6.36 $6.39 $6.33 $6.35 $5.08 30,575
2015-12-17 $6.41 $6.57 $6.41 $6.41 $5.13 148,487
2015-12-16 $6.24 $6.50 $6.24 $6.47 $5.18 44,084
2015-12-15 $6.36 $6.53 $6.34 $6.35 $5.08 104,202
2015-12-14 $6.14 $6.30 $6.13 $6.27 $5.02 110,666
2015-12-11 $5.28 $5.35 $5.18 $5.23 $4.19 34,681
2015-12-10 $5.89 $5.95 $5.70 $5.70 $4.56 63,616
2015-12-09 $6.78 $6.85 $6.46 $6.49 $5.19 22,940
2015-12-08 $6.63 $6.82 $6.57 $6.68 $5.35 40,228
2015-12-07 $6.81 $6.81 $6.67 $6.71 $5.37 49,448
2015-12-04 $6.63 $6.71 $6.63 $6.67 $5.34 23,021
2015-12-03 $6.82 $6.82 $6.77 $6.79 $5.43 21,655
2015-12-02 $6.81 $6.84 $6.70 $6.82 $5.46 43,121
2015-12-01 $6.81 $6.83 $6.77 $6.82 $5.46 28,680
2015-11-30 $7.21 $7.22 $6.92 $7.10 $5.68 11,133
2015-11-27 $7.20 $7.30 $7.06 $7.08 $5.67 9,683
2015-11-25 $7.47 $7.50 $7.16 $7.22 $5.78 43,780
2015-11-24 $7.31 $7.45 $7.31 $7.38 $5.91 9,466
2015-11-23 $7.41 $7.42 $7.33 $7.42 $5.94 12,567
2015-11-20 $7.33 $7.50 $7.25 $7.25 $5.80 24,947
2015-11-19 $7.41 $7.41 $7.28 $7.33 $5.87 8,985
2015-11-18 $7.23 $7.27 $7.18 $7.20 $5.76 21,149
2015-11-17 $6.98 $7.07 $6.96 $7.07 $5.66 32,598
2015-11-16 $6.75 $6.89 $6.74 $6.81 $5.45 42,885
2015-11-13 $6.77 $6.90 $6.71 $6.71 $5.37 22,666
2015-11-12 $7.07 $7.12 $6.99 $7.05 $5.64 15,651
2015-11-11 $7.13 $7.20 $7.11 $7.20 $5.76 19,489
2015-11-10 $7.19 $7.20 $7.07 $7.12 $5.70 16,757
2015-11-09 $7.33 $7.44 $7.30 $7.34 $5.87 11,131
2015-11-06 $7.49 $7.49 $7.33 $7.37 $5.90 35,444
2015-11-05 $7.59 $7.74 $7.59 $7.65 $6.12 22,924
2015-11-04 $7.49 $7.68 $7.49 $7.54 $6.03 8,843
2015-11-03 $7.52 $7.60 $7.45 $7.60 $6.08 10,176
2015-11-02 $7.43 $7.57 $7.43 $7.57 $6.06 14,298
2015-10-30 $7.44 $7.49 $7.36 $7.40 $5.92 10,131
2015-10-29 $7.33 $7.39 $7.27 $7.27 $5.82 7,897
2015-10-28 $7.72 $7.72 $7.45 $7.45 $5.96 10,128
2015-10-27 $7.51 $7.68 $7.43 $7.51 $6.01 30,310
2015-10-26 $7.64 $7.65 $7.54 $7.63 $6.11 13,923
2015-10-23 $7.57 $7.70 $7.52 $7.58 $6.07 12,495
2015-10-22 $7.67 $7.69 $7.59 $7.69 $6.15 20,341
2015-10-21 $7.45 $7.54 $7.35 $7.35 $5.88 11,305
2015-10-20 $7.56 $7.67 $7.54 $7.67 $6.14 9,661
2015-10-19 $7.79 $7.84 $7.73 $7.73 $6.19 4,559
2015-10-16 $7.79 $7.99 $7.77 $7.94 $6.35 46,275
2015-10-15 $7.66 $7.83 $7.66 $7.73 $6.19 8,696
2015-10-14 $7.40 $7.55 $7.40 $7.55 $6.04 4,418
2015-10-13 $7.34 $7.55 $7.34 $7.55 $6.04 2,515
2015-10-12 $7.63 $7.80 $7.56 $7.56 $6.05 19,185
2015-10-09 $7.53 $7.76 $7.53 $7.56 $6.05 18,270
2015-10-08 $7.60 $7.77 $7.48 $7.76 $6.21 24,605
2015-10-07 $7.59 $7.60 $7.43 $7.50 $6.00 13,164
2015-10-06 $7.44 $7.47 $7.34 $7.42 $5.94 11,292
2015-10-05 $7.30 $7.52 $7.30 $7.44 $5.95 20,988
2015-10-02 $6.92 $7.29 $6.92 $7.10 $5.68 15,134
2015-10-01 $7.13 $7.17 $7.04 $7.16 $5.73 13,208
2015-09-30 $6.98 $7.04 $6.97 $7.03 $5.63 11,716
2015-09-29 $6.80 $7.03 $6.80 $6.85 $5.48 11,574
2015-09-28 $6.86 $6.94 $6.84 $6.89 $5.51 30,943
2015-09-25 $7.06 $7.10 $6.93 $6.93 $5.55 6,479
2015-09-24 $6.95 $7.20 $6.95 $7.20 $5.76 13,518
2015-09-23 $7.23 $7.28 $7.15 $7.15 $5.72 8,702
2015-09-22 $7.18 $7.40 $7.18 $7.29 $5.83 8,315
2015-09-21 $7.41 $7.57 $7.40 $7.50 $6.00 11,265
2015-09-18 $7.55 $7.60 $7.43 $7.44 $5.96 7,454
2015-09-17 $7.34 $7.59 $7.29 $7.42 $5.94 20,661
2015-09-16 $7.24 $7.45 $7.24 $7.45 $5.96 7,901
2015-09-15 $7.40 $7.51 $7.40 $7.48 $5.92 44,055
2015-09-14 $7.38 $7.53 $7.38 $7.53 $5.96 19,383
2015-09-11 $7.26 $7.36 $7.14 $7.32 $5.79 16,265
2015-09-10 $7.14 $7.38 $7.09 $7.34 $5.81 20,335
2015-09-09 $7.15 $7.15 $6.96 $7.07 $5.60 15,799
2015-09-08 $6.96 $7.10 $6.96 $7.10 $5.62 7,045
2015-09-04 $7.02 $7.11 $6.90 $6.98 $5.52 15,296
2015-09-03 $7.32 $7.51 $7.25 $7.36 $5.82 15,299
2015-09-02 $7.28 $7.40 $7.19 $7.38 $5.84 14,271
2015-09-01 $7.30 $7.30 $7.18 $7.18 $5.68 64,154
2015-08-31 $7.36 $7.64 $7.36 $7.52 $5.95 19,582
2015-08-28 $7.25 $7.43 $7.25 $7.26 $5.75 16,611
2015-08-27 $7.29 $7.56 $7.29 $7.53 $5.96 31,710
2015-08-26 $7.47 $7.72 $7.47 $7.64 $6.05 33,423
2015-08-25 $7.49 $7.60 $7.31 $7.31 $5.79 37,523
2015-08-24 $7.13 $7.37 $6.87 $7.37 $5.83 52,860
2015-08-21 $7.47 $7.52 $7.35 $7.36 $5.83 27,876
2015-08-20 $7.52 $7.71 $7.52 $7.68 $6.08 12,137

Woolworths Hldgs (WLWHY) News Headlines

Recent Woolworths Hldgs (WLWHY) News
Similar Companies to Woolworths Hldgs (WLWHY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.