Alpha Pro Tech Ltd (APT) Exchange: NYSE MKT

Data as of March 28, 2024

$6.54 ($0.35) 5.65%

Alpha Pro Tech Ltd - Daily Information
Click for more stock information on Alpha Pro Tech Ltd.
Daily Information Data
Date March 28, 2024
Open $6.27
Previous Close $6.54
High $6.69
Low $6.12
Adjusted Open $6.27
Previous Adjusted Close $6.54
Adjusted High $6.69
Adjusted Low $6.12

About Alpha Pro Tech Ltd (APT)

Alpha Pro Tech, Ltd. is the parent company of Alpha Pro Tech, Inc. and Alpha ProTech Engineered Products, Inc. Alpha Pro Tech, Inc. develops, manufactures and markets innovative disposable and limited-use protective apparel products for the industrial, clean room, medical and dental markets. Alpha ProTech Engineered Products, Inc. manufactures and markets a line of construction weatherization products, including building wrap and roof underlayment. The Company has manufacturing facilities in Salt Lake City, Utah; Nogales, Arizona; Valdosta, Georgia; and a joint venture in India.

Historical Stock Data for Alpha Pro Tech Ltd (APT)

Date Open High Low Close Adj.Close Volume
2024-03-26 $6.27 $6.69 $6.12 $6.54 $6.54 141,984
2024-03-25 $6.60 $6.60 $6.16 $6.19 $6.19 97,188
2024-03-22 $6.35 $6.75 $6.35 $6.67 $6.67 155,300
2024-03-21 $5.96 $6.45 $5.92 $6.40 $6.40 160,455
2024-03-20 $5.89 $6.04 $5.89 $5.96 $5.96 81,466
2024-03-19 $5.67 $5.97 $5.65 $5.90 $5.90 50,987
2024-03-18 $5.73 $5.80 $5.64 $5.65 $5.65 66,680
2024-03-15 $5.83 $5.89 $5.63 $5.74 $5.74 78,995
2024-03-14 $6.08 $6.10 $5.76 $5.82 $5.82 87,535
2024-03-13 $6.18 $6.18 $5.91 $6.12 $6.12 96,339
2024-03-12 $6.09 $6.22 $6.02 $6.18 $6.18 85,136
2024-03-11 $5.95 $6.25 $5.85 $6.09 $6.09 96,107
2024-03-08 $5.95 $6.00 $5.81 $5.93 $5.93 45,562
2024-03-07 $5.61 $5.95 $5.58 $5.93 $5.93 51,824
2024-03-06 $5.77 $5.78 $5.59 $5.61 $5.61 44,791
2024-03-05 $5.78 $5.78 $5.66 $5.74 $5.74 25,317
2024-03-04 $5.78 $5.80 $5.65 $5.75 $5.75 89,259
2024-03-01 $5.70 $5.80 $5.61 $5.75 $5.75 41,684
2024-02-29 $5.66 $5.70 $5.55 $5.70 $5.70 17,829
2024-02-28 $5.67 $5.69 $5.52 $5.65 $5.65 36,178
2024-02-27 $5.63 $5.73 $5.59 $5.64 $5.64 64,875
2024-02-26 $5.45 $5.66 $5.43 $5.66 $5.66 156,098
2024-02-23 $5.34 $5.46 $5.32 $5.45 $5.45 40,274
2024-02-22 $5.37 $5.40 $5.34 $5.37 $5.37 29,659
2024-02-21 $5.36 $5.39 $5.32 $5.36 $5.36 39,280
2024-02-20 $5.37 $5.45 $5.31 $5.32 $5.32 121,667
2024-02-16 $5.05 $5.37 $5.00 $5.37 $5.37 104,954
2024-02-15 $5.17 $5.17 $5.05 $5.07 $5.07 34,743
2024-02-14 $5.17 $5.19 $5.10 $5.18 $5.18 29,896
2024-02-13 $5.14 $5.22 $5.13 $5.13 $5.13 59,125
2024-02-12 $5.02 $5.22 $5.02 $5.16 $5.16 39,487
2024-02-09 $4.95 $5.15 $4.95 $5.07 $5.07 28,514
2024-02-08 $5.03 $5.04 $4.94 $5.00 $5.00 33,003
2024-02-07 $4.99 $5.06 $4.85 $5.01 $5.01 67,647
2024-02-06 $4.96 $5.05 $4.81 $4.99 $4.99 47,439
2024-02-05 $5.07 $5.07 $4.89 $5.05 $5.05 45,355
2024-02-02 $5.16 $5.17 $5.06 $5.10 $5.10 52,546
2024-02-01 $5.12 $5.19 $5.08 $5.17 $5.17 19,638
2024-01-31 $5.19 $5.19 $5.05 $5.06 $5.06 37,215
2024-01-30 $4.99 $5.17 $4.99 $5.15 $5.15 48,436
2024-01-29 $4.91 $5.01 $4.89 $4.99 $4.99 91,590
2024-01-26 $4.93 $5.05 $4.87 $4.98 $4.98 16,183
2024-01-25 $5.00 $5.02 $4.90 $4.91 $4.91 30,529
2024-01-24 $5.01 $5.09 $4.96 $4.98 $4.98 39,723
2024-01-23 $4.97 $5.10 $4.97 $5.02 $5.02 37,583
2024-01-22 $5.06 $5.10 $4.87 $5.04 $5.04 128,281
2024-01-19 $5.04 $5.14 $4.97 $5.01 $5.01 97,563
2024-01-18 $4.87 $5.17 $4.87 $5.08 $5.08 123,989
2024-01-17 $5.15 $5.26 $4.76 $4.86 $4.86 236,837
2024-01-16 $5.22 $5.32 $5.16 $5.18 $5.18 72,835
2024-01-12 $5.27 $5.37 $5.20 $5.25 $5.25 37,654
2024-01-11 $5.34 $5.41 $5.21 $5.21 $5.21 78,729
2024-01-10 $5.28 $5.37 $5.28 $5.36 $5.36 25,140
2024-01-09 $5.36 $5.45 $5.27 $5.27 $5.27 81,687
2024-01-08 $5.23 $5.45 $5.21 $5.32 $5.32 80,719
2024-01-05 $5.22 $5.30 $5.20 $5.21 $5.21 47,235
2024-01-04 $5.21 $5.33 $5.21 $5.29 $5.29 32,558
2024-01-03 $5.30 $5.40 $5.21 $5.26 $5.26 81,794
2024-01-02 $5.33 $5.51 $5.25 $5.30 $5.30 170,773
2023-12-29 $5.20 $5.35 $5.17 $5.29 $5.29 50,518
2023-12-28 $5.27 $5.31 $5.12 $5.23 $5.23 37,407
2023-12-27 $5.17 $5.39 $5.16 $5.29 $5.29 62,905
2023-12-26 $5.06 $5.29 $5.00 $5.20 $5.20 62,265
2023-12-22 $5.30 $5.34 $5.15 $5.18 $5.18 42,773
2023-12-21 $5.16 $5.34 $5.16 $5.28 $5.28 49,551
2023-12-20 $5.21 $5.26 $5.11 $5.21 $5.21 47,734
2023-12-19 $5.41 $5.41 $5.21 $5.24 $5.24 40,518
2023-12-18 $5.33 $5.45 $5.23 $5.39 $5.39 62,575
2023-12-15 $5.37 $5.41 $5.26 $5.29 $5.29 40,137
2023-12-14 $5.16 $5.40 $5.16 $5.39 $5.39 60,122
2023-12-13 $5.01 $5.27 $4.98 $5.18 $5.18 43,495
2023-12-12 $4.99 $5.12 $4.92 $5.01 $5.01 44,481
2023-12-11 $5.00 $5.10 $4.88 $4.96 $4.96 103,133
2023-12-08 $5.30 $5.35 $5.00 $5.02 $5.02 58,979
2023-12-07 $5.29 $5.39 $5.24 $5.30 $5.30 80,395
2023-12-06 $5.25 $5.41 $5.20 $5.34 $5.34 33,617
2023-12-05 $5.44 $5.45 $5.16 $5.25 $5.25 70,116
2023-12-04 $5.24 $5.48 $5.22 $5.40 $5.40 177,293
2023-12-01 $4.90 $5.22 $4.90 $5.22 $5.22 94,118
2023-11-30 $4.79 $5.00 $4.77 $4.90 $4.90 48,353
2023-11-29 $4.85 $4.96 $4.75 $4.84 $4.84 35,246
2023-11-28 $4.95 $4.96 $4.83 $4.83 $4.83 15,213
2023-11-27 $4.93 $5.00 $4.89 $4.92 $4.92 56,820
2023-11-24 $4.73 $4.93 $4.73 $4.93 $4.93 18,975
2023-11-22 $4.77 $4.80 $4.66 $4.69 $4.69 21,311
2023-11-21 $4.83 $4.88 $4.71 $4.72 $4.72 40,142
2023-11-20 $4.62 $4.85 $4.55 $4.78 $4.78 83,184
2023-11-17 $4.55 $4.63 $4.51 $4.62 $4.62 25,402
2023-11-16 $4.60 $4.63 $4.48 $4.49 $4.49 15,976
2023-11-15 $4.51 $4.65 $4.49 $4.60 $4.60 48,811
2023-11-14 $4.54 $4.68 $4.48 $4.48 $4.48 65,961
2023-11-13 $4.33 $4.62 $4.31 $4.62 $4.62 69,885
2023-11-10 $4.36 $4.41 $4.30 $4.30 $4.30 21,296
2023-11-09 $4.28 $4.43 $4.28 $4.39 $4.39 42,110
2023-11-08 $4.20 $4.26 $4.16 $4.26 $4.26 15,469
2023-11-07 $4.15 $4.25 $4.10 $4.20 $4.20 70,130
2023-11-06 $3.98 $4.04 $3.98 $4.00 $4.00 21,232
2023-11-03 $4.00 $4.07 $3.98 $3.98 $3.98 37,559
2023-11-02 $4.02 $4.04 $3.99 $3.99 $3.99 17,062
2023-11-01 $4.01 $4.04 $3.99 $4.03 $4.03 8,822
2023-10-31 $4.01 $4.07 $4.00 $4.00 $4.00 11,763
2023-10-30 $4.05 $4.07 $4.01 $4.05 $4.05 18,588
2023-10-27 $4.08 $4.09 $4.01 $4.01 $4.01 14,450
2023-10-26 $4.19 $4.19 $4.04 $4.04 $4.04 43,722
2023-10-25 $4.19 $4.20 $4.16 $4.16 $4.16 17,822
2023-10-24 $4.10 $4.20 $4.10 $4.16 $4.16 14,427
2023-10-23 $4.11 $4.17 $4.10 $4.10 $4.10 25,969
2023-10-20 $4.05 $4.14 $4.05 $4.13 $4.13 16,663
2023-10-19 $4.05 $4.10 $4.05 $4.06 $4.06 7,322
2023-10-18 $4.08 $4.12 $4.05 $4.07 $4.07 18,516
2023-10-17 $4.03 $4.16 $4.00 $4.05 $4.05 39,560
2023-10-16 $4.12 $4.14 $4.03 $4.05 $4.05 16,638
2023-10-13 $4.04 $4.09 $4.02 $4.02 $4.02 47,484
2023-10-12 $4.04 $4.06 $4.01 $4.04 $4.04 14,522
2023-10-11 $4.12 $4.19 $3.93 $4.05 $4.05 42,382
2023-10-10 $4.16 $4.17 $4.07 $4.07 $4.07 43,430
2023-10-09 $4.10 $4.29 $4.10 $4.11 $4.11 37,786
2023-10-06 $4.15 $4.19 $4.14 $4.15 $4.15 8,801
2023-10-05 $4.12 $4.21 $4.10 $4.12 $4.12 25,158
2023-10-04 $4.11 $4.17 $4.10 $4.14 $4.14 15,763
2023-10-03 $4.14 $4.22 $4.10 $4.10 $4.10 29,407
2023-10-02 $4.29 $4.29 $4.14 $4.16 $4.16 34,652
2023-09-29 $4.23 $4.40 $4.23 $4.34 $4.34 23,588
2023-09-28 $4.24 $4.27 $4.23 $4.23 $4.23 1,759
2023-09-27 $4.19 $4.28 $4.12 $4.24 $4.24 12,834
2023-09-26 $4.12 $4.26 $4.11 $4.20 $4.20 54,955
2023-09-25 $4.16 $4.28 $4.14 $4.14 $4.14 10,019
2023-09-22 $4.18 $4.19 $4.16 $4.16 $4.16 11,494
2023-09-21 $4.23 $4.23 $4.14 $4.14 $4.14 89,501
2023-09-20 $4.26 $4.32 $4.22 $4.22 $4.22 61,416
2023-09-19 $4.26 $4.28 $4.21 $4.28 $4.28 22,804
2023-09-18 $4.24 $4.29 $4.16 $4.28 $4.28 64,829
2023-09-15 $4.24 $4.29 $4.21 $4.24 $4.24 48,347
2023-09-14 $4.34 $4.35 $4.22 $4.28 $4.28 23,970
2023-09-13 $4.24 $4.33 $4.24 $4.31 $4.31 49,864
2023-09-12 $4.30 $4.36 $4.24 $4.25 $4.25 35,524
2023-09-11 $4.30 $4.37 $4.25 $4.30 $4.30 69,496
2023-09-08 $4.48 $4.54 $4.23 $4.23 $4.23 109,192
2023-09-07 $4.59 $4.64 $4.47 $4.50 $4.50 20,115
2023-09-06 $4.57 $4.63 $4.51 $4.59 $4.59 75,375
2023-09-05 $4.53 $4.60 $4.37 $4.55 $4.55 46,956
2023-09-01 $4.40 $4.69 $4.40 $4.51 $4.51 41,544
2023-08-31 $4.57 $4.61 $4.43 $4.43 $4.43 62,624
2023-08-30 $4.75 $4.77 $4.55 $4.59 $4.59 57,133
2023-08-29 $4.83 $4.88 $4.71 $4.79 $4.79 66,772
2023-08-28 $4.58 $4.89 $4.55 $4.82 $4.82 92,180
2023-08-25 $4.57 $4.65 $4.40 $4.55 $4.55 47,331
2023-08-24 $5.18 $5.22 $4.51 $4.57 $4.57 144,138
2023-08-23 $4.45 $5.24 $4.43 $5.18 $5.18 417,898
2023-08-22 $4.49 $4.70 $4.31 $4.46 $4.46 329,486
2023-08-21 $4.15 $4.49 $4.13 $4.49 $4.49 106,982
2023-08-18 $4.02 $4.14 $4.02 $4.14 $4.14 18,112
2023-08-17 $4.11 $4.11 $4.03 $4.04 $4.04 34,441
2023-08-16 $4.00 $4.11 $3.98 $4.08 $4.08 164,939
2023-08-15 $4.05 $4.05 $3.95 $3.95 $3.95 31,070
2023-08-14 $4.00 $4.11 $3.97 $4.11 $4.11 28,580
2023-08-11 $3.95 $4.02 $3.95 $4.00 $4.00 44,363
2023-08-10 $3.93 $3.98 $3.92 $3.98 $3.98 20,627
2023-08-09 $3.96 $3.99 $3.93 $3.95 $3.95 51,372
2023-08-08 $3.93 $3.98 $3.86 $3.95 $3.95 33,273
2023-08-07 $3.86 $3.93 $3.86 $3.91 $3.91 19,851
2023-08-04 $3.87 $3.90 $3.85 $3.85 $3.85 13,033
2023-08-03 $3.92 $3.95 $3.82 $3.89 $3.89 26,815
2023-08-02 $3.93 $3.93 $3.89 $3.92 $3.92 34,529
2023-08-01 $3.92 $3.96 $3.92 $3.94 $3.94 20,552
2023-07-31 $3.94 $3.99 $3.92 $3.93 $3.93 27,363
2023-07-28 $3.93 $3.98 $3.93 $3.94 $3.94 20,796
2023-07-27 $3.92 $4.00 $3.92 $3.93 $3.93 16,352
2023-07-26 $3.92 $3.94 $3.92 $3.94 $3.94 8,105
2023-07-25 $3.92 $3.93 $3.90 $3.90 $3.90 24,821
2023-07-24 $3.90 $3.93 $3.90 $3.92 $3.92 11,143
2023-07-21 $3.90 $3.94 $3.87 $3.91 $3.91 23,705
2023-07-20 $3.91 $3.92 $3.87 $3.90 $3.90 17,012
2023-07-19 $3.88 $3.95 $3.88 $3.92 $3.92 11,163
2023-07-18 $3.97 $3.97 $3.88 $3.92 $3.92 32,379
2023-07-17 $3.81 $3.94 $3.80 $3.91 $3.91 20,882
2023-07-14 $3.80 $3.88 $3.80 $3.82 $3.82 17,046
2023-07-13 $3.91 $3.91 $3.78 $3.82 $3.82 36,265
2023-07-12 $3.91 $3.94 $3.90 $3.90 $3.90 12,364
2023-07-11 $4.00 $4.00 $3.90 $3.93 $3.93 11,309
2023-07-10 $3.92 $3.95 $3.92 $3.93 $3.93 9,872
2023-07-07 $3.98 $3.98 $3.91 $3.91 $3.91 11,535
2023-07-06 $3.93 $3.96 $3.90 $3.94 $3.94 13,000
2023-07-05 $3.93 $4.00 $3.93 $3.94 $3.94 13,410
2023-07-03 $4.00 $4.00 $3.95 $3.95 $3.95 10,921
2023-06-30 $3.94 $3.99 $3.94 $3.98 $3.98 24,391
2023-06-29 $3.93 $4.00 $3.93 $3.97 $3.97 10,704
2023-06-28 $3.94 $3.98 $3.92 $3.95 $3.95 13,805
2023-06-27 $3.94 $3.94 $3.91 $3.94 $3.94 14,615
2023-06-26 $3.94 $4.00 $3.89 $3.94 $3.94 22,494
2023-06-23 $4.00 $4.00 $3.85 $4.00 $4.00 35,178
2023-06-22 $3.90 $4.00 $3.85 $3.91 $3.91 28,107
2023-06-21 $3.84 $3.91 $3.83 $3.91 $3.91 7,894
2023-06-20 $3.81 $3.86 $3.77 $3.86 $3.86 15,863
2023-06-16 $3.77 $3.82 $3.72 $3.82 $3.82 26,368
2023-06-15 $3.78 $3.88 $3.70 $3.81 $3.81 23,365
2023-06-14 $3.79 $3.88 $3.79 $3.82 $3.82 14,215
2023-06-13 $3.80 $3.90 $3.80 $3.83 $3.83 12,919
2023-06-12 $3.80 $3.83 $3.72 $3.83 $3.83 38,173
2023-06-09 $3.86 $3.93 $3.80 $3.80 $3.80 40,615
2023-06-08 $4.06 $4.11 $3.90 $3.91 $3.91 113,592
2023-06-07 $3.80 $4.24 $3.78 $4.05 $4.05 291,188
2023-06-06 $3.70 $3.78 $3.70 $3.78 $3.78 21,819
2023-06-05 $3.68 $3.73 $3.68 $3.71 $3.71 8,200
2023-06-02 $3.70 $3.70 $3.68 $3.69 $3.69 149,122
2023-06-01 $3.70 $3.74 $3.70 $3.71 $3.71 20,340
2023-05-31 $3.74 $3.75 $3.71 $3.72 $3.72 16,950
2023-05-30 $3.79 $3.79 $3.74 $3.75 $3.75 24,834
2023-05-26 $3.76 $3.79 $3.74 $3.78 $3.78 21,630
2023-05-25 $3.78 $3.79 $3.75 $3.76 $3.76 35,521
2023-05-24 $3.83 $3.93 $3.80 $3.82 $3.82 33,637
2023-05-23 $3.82 $3.85 $3.82 $3.84 $3.84 27,416
2023-05-22 $3.85 $3.86 $3.81 $3.82 $3.82 99,350
2023-05-19 $3.87 $3.87 $3.81 $3.81 $3.81 17,347
2023-05-18 $3.89 $3.89 $3.84 $3.89 $3.89 25,154
2023-05-17 $3.85 $3.90 $3.85 $3.86 $3.86 24,652
2023-05-16 $3.90 $3.90 $3.86 $3.90 $3.90 21,706
2023-05-15 $3.86 $3.89 $3.86 $3.87 $3.87 29,589
2023-05-12 $3.90 $3.92 $3.86 $3.86 $3.86 75,675
2023-05-11 $3.93 $3.94 $3.91 $3.91 $3.91 37,559
2023-05-10 $3.98 $3.98 $3.92 $3.96 $3.96 56,577
2023-05-09 $3.98 $4.19 $3.96 $3.97 $3.97 29,155
2023-05-08 $3.97 $4.04 $3.97 $4.02 $4.02 31,085
2023-05-05 $4.00 $4.01 $3.96 $3.96 $3.96 32,293
2023-05-04 $4.03 $4.03 $3.98 $4.00 $4.00 15,544
2023-05-03 $4.05 $4.05 $4.00 $4.00 $4.00 38,106
2023-05-02 $4.04 $4.05 $4.01 $4.03 $4.03 11,152
2023-05-01 $4.00 $4.04 $4.00 $4.03 $4.03 12,586
2023-04-28 $4.15 $4.15 $3.97 $4.03 $4.03 19,016
2023-04-27 $4.04 $4.09 $3.98 $4.05 $4.05 11,871
2023-04-26 $4.02 $4.04 $3.98 $3.99 $3.99 14,061
2023-04-25 $4.01 $4.04 $3.99 $4.00 $4.00 24,296
2023-04-24 $4.03 $4.05 $3.99 $4.02 $4.02 18,025
2023-04-21 $4.02 $4.05 $3.99 $3.99 $3.99 26,211
2023-04-20 $4.03 $4.06 $3.99 $4.02 $4.02 23,123
2023-04-19 $4.10 $4.10 $4.01 $4.03 $4.03 24,172
2023-04-18 $4.09 $4.12 $4.04 $4.09 $4.09 17,101
2023-04-17 $4.05 $4.11 $4.02 $4.11 $4.11 27,539
2023-04-14 $4.11 $4.16 $3.96 $4.02 $4.02 60,257
2023-04-13 $4.12 $4.18 $4.09 $4.14 $4.14 17,080
2023-04-12 $4.09 $4.16 $4.08 $4.15 $4.15 19,626
2023-04-11 $4.07 $4.13 $4.07 $4.10 $4.10 21,476
2023-04-10 $4.10 $4.17 $4.08 $4.08 $4.08 16,314
2023-04-06 $4.10 $4.17 $4.10 $4.13 $4.13 8,419
2023-04-05 $4.16 $4.16 $4.07 $4.12 $4.12 20,546
2023-04-04 $4.08 $4.15 $4.07 $4.08 $4.08 22,555
2023-04-03 $4.14 $4.21 $4.09 $4.09 $4.09 15,573
2023-03-31 $4.09 $4.16 $4.09 $4.16 $4.16 16,361
2023-03-30 $4.10 $4.15 $4.09 $4.09 $4.09 11,976
2023-03-29 $4.12 $4.17 $4.12 $4.17 $4.17 43,911
2023-03-28 $4.09 $4.12 $4.08 $4.08 $4.08 15,842
2023-03-27 $4.11 $4.13 $4.10 $4.12 $4.12 18,771
2023-03-24 $4.06 $4.13 $4.06 $4.12 $4.12 21,226
2023-03-23 $4.12 $4.14 $4.01 $4.06 $4.06 33,134
2023-03-22 $4.08 $4.13 $4.08 $4.10 $4.10 28,122
2023-03-21 $3.98 $4.17 $3.98 $4.11 $4.11 37,552
2023-03-20 $4.02 $4.09 $4.01 $4.03 $4.03 19,223
2023-03-17 $4.00 $4.06 $4.00 $4.01 $4.01 31,250
2023-03-16 $3.94 $4.06 $3.94 $4.04 $4.04 22,106
2023-03-15 $3.96 $4.00 $3.93 $3.94 $3.94 17,874
2023-03-14 $3.96 $4.06 $3.94 $3.97 $3.97 34,799
2023-03-13 $3.90 $3.95 $3.90 $3.91 $3.91 36,375
2023-03-10 $4.07 $4.07 $3.90 $3.91 $3.91 35,712
2023-03-09 $4.19 $4.19 $4.05 $4.07 $4.07 24,440
2023-03-08 $4.13 $4.15 $4.11 $4.15 $4.15 4,027
2023-03-07 $4.11 $4.17 $4.11 $4.12 $4.12 8,349
2023-03-06 $4.15 $4.22 $4.12 $4.13 $4.13 36,169
2023-03-03 $4.10 $4.18 $4.10 $4.17 $4.17 26,171
2023-03-02 $4.16 $4.22 $4.08 $4.13 $4.13 14,204
2023-03-01 $4.19 $4.23 $4.19 $4.19 $4.19 15,491
2023-02-28 $4.23 $4.25 $4.18 $4.21 $4.21 30,796
2023-02-27 $4.23 $4.30 $4.22 $4.25 $4.25 14,996
2023-02-24 $4.25 $4.25 $4.23 $4.24 $4.24 9,252
2023-02-23 $4.21 $4.28 $4.21 $4.25 $4.25 18,511
2023-02-22 $4.21 $4.24 $4.21 $4.22 $4.22 23,339
2023-02-21 $4.34 $4.34 $4.22 $4.24 $4.24 24,443
2023-02-17 $4.32 $4.35 $4.29 $4.34 $4.34 9,170
2023-02-16 $4.29 $4.38 $4.29 $4.35 $4.35 23,165
2023-02-15 $4.31 $4.37 $4.26 $4.32 $4.32 26,973
2023-02-14 $4.33 $4.37 $4.27 $4.31 $4.31 5,895
2023-02-13 $4.31 $4.38 $4.28 $4.31 $4.31 37,680
2023-02-10 $4.28 $4.34 $4.26 $4.26 $4.26 17,359
2023-02-09 $4.36 $4.36 $4.31 $4.31 $4.31 23,077
2023-02-08 $4.38 $4.40 $4.31 $4.36 $4.36 33,967
2023-02-07 $4.29 $4.40 $4.22 $4.39 $4.39 59,749
2023-02-06 $4.20 $4.33 $4.18 $4.28 $4.28 81,255
2023-02-03 $4.21 $4.24 $4.18 $4.21 $4.21 33,619
2023-02-02 $4.16 $4.20 $4.16 $4.17 $4.17 26,873
2023-02-01 $4.17 $4.18 $4.13 $4.17 $4.17 30,305
2023-01-31 $4.11 $4.17 $4.11 $4.14 $4.14 19,126
2023-01-30 $4.05 $4.14 $4.04 $4.11 $4.11 42,978
2023-01-27 $4.10 $4.17 $4.05 $4.08 $4.08 61,590
2023-01-26 $4.10 $4.17 $4.09 $4.14 $4.14 53,409
2023-01-25 $4.18 $4.18 $4.10 $4.11 $4.11 79,949
2023-01-24 $4.10 $4.19 $4.08 $4.17 $4.17 65,144
2023-01-23 $4.15 $4.15 $4.08 $4.11 $4.11 34,774
2023-01-20 $4.14 $4.18 $4.14 $4.15 $4.15 20,149
2023-01-19 $4.14 $4.19 $4.12 $4.15 $4.15 27,419
2023-01-18 $4.14 $4.19 $4.14 $4.15 $4.15 40,669
2023-01-17 $4.15 $4.19 $4.13 $4.15 $4.15 45,382
2023-01-13 $4.05 $4.19 $4.05 $4.14 $4.14 30,171
2023-01-12 $4.08 $4.15 $4.04 $4.12 $4.12 64,793
2023-01-11 $4.08 $4.13 $4.03 $4.09 $4.09 70,958
2023-01-10 $4.16 $4.18 $4.04 $4.06 $4.06 103,157
2023-01-09 $4.12 $4.20 $4.08 $4.16 $4.16 46,393
2023-01-06 $4.10 $4.22 $4.10 $4.14 $4.14 41,407
2023-01-05 $4.08 $4.15 $4.04 $4.11 $4.11 34,886
2023-01-04 $4.03 $4.11 $4.02 $4.05 $4.05 46,453
2023-01-03 $4.00 $4.06 $3.95 $4.00 $4.00 124,534
2022-12-30 $3.95 $4.04 $3.90 $4.02 $4.02 117,764
2022-12-29 $3.99 $4.04 $3.96 $3.97 $3.97 98,603
2022-12-28 $3.98 $4.06 $3.81 $4.00 $4.00 127,874
2022-12-27 $3.99 $4.02 $3.95 $3.98 $3.98 65,808
2022-12-23 $4.01 $4.06 $4.01 $4.02 $4.02 30,517
2022-12-22 $4.04 $4.05 $4.00 $4.01 $4.01 39,624
2022-12-21 $4.01 $4.09 $4.01 $4.06 $4.06 33,609
2022-12-20 $4.00 $4.08 $4.00 $4.04 $4.04 29,238
2022-12-19 $4.09 $4.09 $4.00 $4.02 $4.02 33,663
2022-12-16 $4.05 $4.09 $4.04 $4.09 $4.09 31,017
2022-12-15 $4.13 $4.13 $4.03 $4.09 $4.09 25,641
2022-12-14 $4.01 $4.11 $4.01 $4.07 $4.07 31,455
2022-12-13 $4.02 $4.06 $4.01 $4.04 $4.04 34,835
2022-12-12 $4.07 $4.07 $4.00 $4.01 $4.01 26,231
2022-12-09 $4.06 $4.12 $4.00 $4.01 $4.01 61,356
2022-12-08 $4.03 $4.10 $4.02 $4.09 $4.09 43,545
2022-12-07 $4.01 $4.06 $4.00 $4.03 $4.03 15,751
2022-12-06 $3.98 $4.06 $3.97 $4.04 $4.04 28,902
2022-12-05 $3.93 $4.07 $3.93 $4.00 $4.00 48,001
2022-12-02 $4.02 $4.13 $4.02 $4.08 $4.08 43,783
2022-12-01 $4.09 $4.12 $4.05 $4.09 $4.09 17,383
2022-11-30 $4.04 $4.09 $4.03 $4.05 $4.05 25,344
2022-11-29 $4.04 $4.12 $4.04 $4.04 $4.04 50,471
2022-11-28 $4.10 $4.11 $4.03 $4.05 $4.05 90,337
2022-11-25 $4.13 $4.15 $4.12 $4.15 $4.15 17,800
2022-11-23 $4.11 $4.19 $4.09 $4.11 $4.11 150,339
2022-11-22 $4.13 $4.19 $4.05 $4.12 $4.12 311,950
2022-11-21 $4.09 $4.18 $4.08 $4.17 $4.17 78,258
2022-11-18 $4.13 $4.16 $4.09 $4.14 $4.14 44,173
2022-11-17 $4.14 $4.15 $4.11 $4.13 $4.13 31,063
2022-11-16 $4.13 $4.18 $4.08 $4.14 $4.14 92,495
2022-11-15 $4.18 $4.20 $4.11 $4.17 $4.17 91,878
2022-11-14 $4.15 $4.18 $4.07 $4.15 $4.15 74,453
2022-11-11 $4.00 $4.18 $4.00 $4.15 $4.15 159,400
2022-11-10 $3.92 $4.11 $3.92 $4.09 $4.09 78,253
2022-11-09 $4.01 $4.10 $4.00 $4.02 $4.02 57,251
2022-11-08 $4.05 $4.09 $4.02 $4.06 $4.06 73,748
2022-11-07 $4.05 $4.10 $4.01 $4.06 $4.06 46,286
2022-11-04 $3.92 $4.11 $3.92 $4.06 $4.06 50,157
2022-11-03 $4.18 $4.19 $4.01 $4.05 $4.05 97,103
2022-11-02 $4.18 $4.20 $4.11 $4.15 $4.15 29,981
2022-11-01 $4.14 $4.19 $4.11 $4.18 $4.18 49,435
2022-10-31 $4.11 $4.19 $4.11 $4.14 $4.14 14,250
2022-10-28 $4.17 $4.20 $4.05 $4.14 $4.14 28,891
2022-10-27 $4.09 $4.14 $4.08 $4.13 $4.13 22,715
2022-10-26 $4.15 $4.19 $4.10 $4.10 $4.10 32,349
2022-10-25 $4.11 $4.19 $4.09 $4.14 $4.14 59,662
2022-10-24 $4.11 $4.18 $4.06 $4.13 $4.13 51,635
2022-10-21 $4.10 $4.18 $4.09 $4.14 $4.14 20,984
2022-10-20 $4.10 $4.15 $4.08 $4.13 $4.13 25,587
2022-10-19 $4.06 $4.15 $4.06 $4.12 $4.12 26,275
2022-10-18 $4.06 $4.16 $4.00 $4.09 $4.09 36,369
2022-10-17 $3.99 $4.07 $3.99 $4.06 $4.06 22,262
2022-10-14 $4.07 $4.07 $3.98 $4.02 $4.02 29,536
2022-10-13 $3.90 $4.04 $3.89 $4.02 $4.02 29,005
2022-10-12 $4.01 $4.01 $3.92 $3.95 $3.95 26,402
2022-10-11 $3.91 $4.04 $3.90 $4.04 $4.04 42,679
2022-10-10 $4.00 $4.05 $3.98 $3.98 $3.98 22,905
2022-10-07 $4.00 $4.09 $3.98 $4.01 $4.01 26,643
2022-10-06 $4.07 $4.12 $4.01 $4.12 $4.12 32,976
2022-10-05 $4.07 $4.15 $4.04 $4.11 $4.11 17,925
2022-10-04 $4.00 $4.18 $4.00 $4.11 $4.11 169,071
2022-10-03 $4.02 $4.10 $4.02 $4.04 $4.04 22,977
2022-09-30 $4.01 $4.07 $3.99 $4.05 $4.05 20,038
2022-09-29 $4.04 $4.09 $4.00 $4.06 $4.06 19,546
2022-09-28 $4.03 $4.16 $4.01 $4.08 $4.08 23,490
2022-09-27 $4.02 $4.07 $3.99 $4.05 $4.05 34,873
2022-09-26 $3.96 $4.06 $3.93 $4.05 $4.05 41,522
2022-09-23 $3.95 $3.99 $3.91 $3.99 $3.99 48,803
2022-09-22 $3.95 $3.99 $3.93 $3.98 $3.98 49,857
2022-09-21 $3.93 $4.04 $3.92 $3.99 $3.99 37,799
2022-09-20 $3.98 $4.01 $3.88 $4.01 $4.01 59,019
2022-09-19 $4.00 $4.02 $3.92 $4.02 $4.02 45,569
2022-09-16 $4.08 $4.10 $4.00 $4.04 $4.04 81,355
2022-09-15 $4.13 $4.19 $4.04 $4.09 $4.09 42,304
2022-09-14 $4.07 $4.18 $4.07 $4.12 $4.12 24,852
2022-09-13 $4.10 $4.14 $4.06 $4.14 $4.14 27,573
2022-09-12 $4.23 $4.23 $4.10 $4.10 $4.10 10,739
2022-09-09 $4.04 $4.25 $4.04 $4.20 $4.20 34,386
2022-09-08 $4.10 $4.27 $4.10 $4.16 $4.16 34,436
2022-09-07 $4.06 $4.13 $4.05 $4.10 $4.10 21,303
2022-09-06 $4.14 $4.20 $4.10 $4.10 $4.10 44,924
2022-09-02 $4.22 $4.24 $4.16 $4.16 $4.16 29,454
2022-09-01 $4.12 $4.25 $4.11 $4.25 $4.25 46,228
2022-08-31 $4.18 $4.19 $4.13 $4.13 $4.13 21,029
2022-08-30 $4.11 $4.19 $4.10 $4.14 $4.14 35,547
2022-08-29 $4.18 $4.22 $4.09 $4.10 $4.10 81,959
2022-08-26 $4.30 $4.30 $4.16 $4.20 $4.20 51,082
2022-08-25 $4.30 $4.33 $4.23 $4.23 $4.23 43,280
2022-08-24 $4.33 $4.33 $4.16 $4.29 $4.29 55,750
2022-08-23 $4.25 $4.35 $4.25 $4.30 $4.30 35,971
2022-08-22 $4.32 $4.34 $4.24 $4.25 $4.25 33,542
2022-08-19 $4.40 $4.43 $4.30 $4.32 $4.32 60,415
2022-08-18 $4.36 $4.47 $4.35 $4.40 $4.40 47,736
2022-08-17 $4.33 $4.42 $4.33 $4.37 $4.37 41,308
2022-08-16 $4.34 $4.39 $4.30 $4.36 $4.36 111,191
2022-08-15 $4.45 $4.49 $4.36 $4.39 $4.39 64,823
2022-08-12 $4.50 $4.56 $4.46 $4.47 $4.47 41,786
2022-08-11 $4.50 $4.58 $4.42 $4.52 $4.52 51,501
2022-08-10 $4.58 $4.59 $4.44 $4.50 $4.50 62,148
2022-08-09 $4.68 $4.76 $4.53 $4.53 $4.53 50,271
2022-08-08 $4.67 $4.78 $4.65 $4.75 $4.75 36,021
2022-08-05 $4.90 $4.99 $4.65 $4.65 $4.65 316,486
2022-08-04 $4.65 $4.98 $4.65 $4.93 $4.93 84,415
2022-08-03 $4.71 $4.77 $4.65 $4.65 $4.65 22,085
2022-08-02 $4.72 $4.80 $4.70 $4.72 $4.72 33,519
2022-08-01 $4.81 $4.93 $4.73 $4.76 $4.76 61,817
2022-07-29 $4.68 $4.91 $4.68 $4.87 $4.87 89,877
2022-07-28 $4.58 $4.80 $4.50 $4.76 $4.76 128,151
2022-07-27 $4.57 $4.66 $4.45 $4.55 $4.55 243,348
2022-07-26 $4.59 $4.66 $4.49 $4.61 $4.61 58,464
2022-07-25 $4.66 $4.66 $4.55 $4.62 $4.62 68,126
2022-07-22 $4.63 $4.66 $4.59 $4.65 $4.65 47,602
2022-07-21 $4.54 $4.64 $4.54 $4.63 $4.63 90,606
2022-07-20 $4.57 $4.59 $4.49 $4.58 $4.58 52,607
2022-07-19 $4.59 $4.59 $4.49 $4.55 $4.55 60,566
2022-07-18 $4.52 $4.58 $4.49 $4.53 $4.53 69,345
2022-07-15 $4.41 $4.52 $4.36 $4.49 $4.49 65,633
2022-07-14 $4.37 $4.47 $4.30 $4.42 $4.42 60,813
2022-07-13 $4.36 $4.49 $4.35 $4.43 $4.43 122,531
2022-07-12 $4.42 $4.48 $4.28 $4.37 $4.37 130,460
2022-07-11 $4.45 $4.49 $4.38 $4.43 $4.43 49,230
2022-07-08 $4.44 $4.50 $4.42 $4.45 $4.45 52,944
2022-07-07 $4.48 $4.57 $4.43 $4.46 $4.46 102,129
2022-07-06 $4.44 $4.55 $4.39 $4.50 $4.50 84,601
2022-07-05 $4.43 $4.44 $4.35 $4.42 $4.42 38,768
2022-07-01 $4.46 $4.48 $4.40 $4.45 $4.45 39,123
2022-06-30 $4.40 $4.46 $4.30 $4.46 $4.46 81,688
2022-06-29 $4.31 $4.41 $4.21 $4.41 $4.41 44,919
2022-06-28 $4.42 $4.44 $4.29 $4.34 $4.34 48,741
2022-06-27 $4.31 $4.49 $4.30 $4.41 $4.41 88,644
2022-06-24 $4.32 $4.40 $4.32 $4.36 $4.36 36,007
2022-06-23 $4.35 $4.38 $4.22 $4.28 $4.28 154,800
2022-06-22 $4.16 $4.21 $4.13 $4.15 $4.15 33,774
2022-06-21 $4.16 $4.20 $4.07 $4.18 $4.18 54,065
2022-06-17 $4.08 $4.20 $4.08 $4.18 $4.18 100,885
2022-06-16 $4.17 $4.17 $4.04 $4.10 $4.10 78,784
2022-06-15 $4.11 $4.25 $4.06 $4.22 $4.22 94,750
2022-06-14 $4.13 $4.19 $4.11 $4.12 $4.12 70,024
2022-06-13 $4.31 $4.36 $4.12 $4.16 $4.16 165,668
2022-06-10 $4.51 $4.54 $4.39 $4.46 $4.46 70,261
2022-06-09 $4.54 $4.66 $4.52 $4.55 $4.55 31,594
2022-06-08 $4.53 $4.66 $4.53 $4.61 $4.61 48,363
2022-06-07 $4.51 $4.68 $4.51 $4.56 $4.56 83,902
2022-06-06 $4.59 $4.66 $4.55 $4.55 $4.55 74,785
2022-06-03 $4.50 $4.62 $4.46 $4.55 $4.55 155,310
2022-06-02 $4.49 $4.55 $4.46 $4.52 $4.52 59,198
2022-06-01 $4.56 $4.62 $4.42 $4.49 $4.49 87,664
2022-05-31 $4.49 $4.64 $4.43 $4.51 $4.51 63,795
2022-05-27 $4.56 $4.57 $4.45 $4.53 $4.53 47,517
2022-05-26 $4.58 $4.69 $4.52 $4.56 $4.56 76,974
2022-05-25 $4.55 $4.75 $4.51 $4.52 $4.52 122,947
2022-05-24 $4.66 $4.66 $4.42 $4.55 $4.55 105,622
2022-05-23 $4.44 $4.64 $4.38 $4.64 $4.64 300,785
2022-05-20 $4.23 $4.49 $4.20 $4.40 $4.40 538,575
2022-05-19 $4.15 $4.31 $4.11 $4.25 $4.25 121,983
2022-05-18 $4.19 $4.25 $4.03 $4.14 $4.14 126,261
2022-05-17 $4.10 $4.30 $4.05 $4.20 $4.20 218,522
2022-05-16 $4.03 $4.23 $3.97 $4.05 $4.05 219,481
2022-05-13 $4.06 $4.17 $4.01 $4.03 $4.03 149,558
2022-05-12 $3.85 $4.05 $3.85 $4.04 $4.04 129,548
2022-05-11 $3.90 $4.04 $3.87 $3.93 $3.93 145,539
2022-05-10 $4.02 $4.06 $3.90 $3.90 $3.90 127,585
2022-05-09 $3.90 $3.99 $3.85 $3.91 $3.91 125,445
2022-05-06 $4.06 $4.12 $4.00 $4.00 $4.00 54,413
2022-05-05 $4.28 $4.28 $4.07 $4.10 $4.10 60,012
2022-05-04 $4.20 $4.40 $4.12 $4.33 $4.33 79,717
2022-05-03 $4.16 $4.22 $4.15 $4.15 $4.15 36,866
2022-05-02 $4.06 $4.21 $4.06 $4.20 $4.20 74,856
2022-04-29 $3.96 $4.12 $3.87 $4.09 $4.09 65,633
2022-04-28 $3.92 $4.07 $3.86 $4.00 $4.00 80,628
2022-04-27 $3.92 $3.98 $3.88 $3.92 $3.92 58,015
2022-04-26 $3.99 $4.00 $3.88 $3.92 $3.92 96,901
2022-04-25 $3.95 $4.09 $3.90 $4.03 $4.03 128,587
2022-04-22 $3.97 $4.07 $3.93 $3.95 $3.95 111,469
2022-04-21 $4.01 $4.10 $3.96 $4.02 $4.02 79,433
2022-04-20 $4.09 $4.14 $3.99 $4.12 $4.12 84,566
2022-04-19 $4.12 $4.20 $4.05 $4.15 $4.15 71,073
2022-04-18 $4.13 $4.18 $3.93 $4.14 $4.14 115,668
2022-04-14 $4.22 $4.28 $4.16 $4.16 $4.16 79,156
2022-04-13 $4.26 $4.36 $4.16 $4.27 $4.27 119,109
2022-04-12 $4.36 $4.43 $4.16 $4.23 $4.23 111,796
2022-04-11 $4.25 $4.41 $4.20 $4.32 $4.32 435,110
2022-04-08 $4.38 $4.43 $4.27 $4.30 $4.30 74,563
2022-04-07 $4.35 $4.37 $4.18 $4.37 $4.37 65,928
2022-04-06 $4.25 $4.38 $4.16 $4.32 $4.32 91,167
2022-04-05 $4.45 $4.49 $4.22 $4.28 $4.28 64,339
2022-04-04 $4.60 $4.60 $4.41 $4.45 $4.45 82,795
2022-04-01 $4.28 $4.39 $4.25 $4.37 $4.37 103,454
2022-03-31 $4.29 $4.44 $4.17 $4.20 $4.20 42,289
2022-03-30 $4.42 $4.55 $4.30 $4.32 $4.32 91,381
2022-03-29 $4.38 $4.53 $4.34 $4.43 $4.43 76,789
2022-03-28 $4.15 $4.46 $4.15 $4.41 $4.41 107,468
2022-03-25 $4.43 $4.51 $4.31 $4.37 $4.37 48,593
2022-03-24 $4.47 $4.54 $4.37 $4.43 $4.43 51,939
2022-03-23 $4.46 $4.62 $4.43 $4.47 $4.47 155,131
2022-03-22 $4.44 $4.58 $4.41 $4.51 $4.51 124,892
2022-03-21 $4.42 $4.48 $4.31 $4.45 $4.45 52,100
2022-03-18 $4.40 $4.50 $4.32 $4.46 $4.46 143,438
2022-03-17 $4.20 $4.49 $4.11 $4.40 $4.40 455,241
2022-03-16 $3.99 $4.19 $3.90 $4.18 $4.18 139,492
2022-03-15 $3.85 $4.01 $3.76 $3.94 $3.94 299,906
2022-03-14 $3.98 $4.10 $3.86 $3.88 $3.88 261,931
2022-03-11 $4.14 $4.15 $3.95 $3.97 $3.97 211,890
2022-03-10 $4.06 $4.21 $4.03 $4.15 $4.15 208,225
2022-03-09 $4.03 $4.23 $3.96 $4.11 $4.11 216,803
2022-03-08 $3.88 $4.11 $3.88 $3.98 $3.98 163,871
2022-03-07 $3.97 $4.16 $3.88 $3.92 $3.92 198,375
2022-03-04 $4.06 $4.11 $3.96 $4.00 $4.00 141,539
2022-03-03 $4.21 $4.21 $4.08 $4.09 $4.09 95,712
2022-03-02 $4.28 $4.31 $4.13 $4.19 $4.19 121,051
2022-03-01 $4.22 $4.36 $4.19 $4.28 $4.28 125,901
2022-02-28 $4.05 $4.35 $4.01 $4.25 $4.25 243,512
2022-02-25 $4.17 $4.25 $4.03 $4.15 $4.15 129,547
2022-02-24 $3.97 $4.25 $3.92 $4.16 $4.16 195,331
2022-02-23 $4.06 $4.17 $4.01 $4.01 $4.01 120,400
2022-02-22 $4.13 $4.17 $3.97 $4.03 $4.03 268,009
2022-02-18 $4.35 $4.50 $4.13 $4.13 $4.13 164,317
2022-02-17 $4.57 $4.57 $4.30 $4.34 $4.34 175,424
2022-02-16 $4.45 $4.55 $4.30 $4.53 $4.53 167,503
2022-02-15 $4.43 $4.59 $4.41 $4.48 $4.48 95,028
2022-02-14 $4.58 $4.69 $4.37 $4.39 $4.39 231,428
2022-02-11 $4.76 $4.85 $4.58 $4.62 $4.62 67,562
2022-02-10 $4.73 $4.95 $4.73 $4.79 $4.79 100,846
2022-02-09 $4.71 $4.92 $4.61 $4.86 $4.86 119,917
2022-02-08 $4.52 $4.70 $4.47 $4.70 $4.70 149,637
2022-02-07 $4.59 $4.69 $4.50 $4.50 $4.50 134,616
2022-02-04 $4.55 $4.67 $4.44 $4.60 $4.60 94,921
2022-02-03 $4.57 $4.66 $4.52 $4.58 $4.58 80,963
2022-02-02 $4.83 $4.89 $4.57 $4.68 $4.68 129,608
2022-02-01 $4.79 $4.92 $4.70 $4.89 $4.89 149,639
2022-01-31 $4.35 $4.80 $4.35 $4.66 $4.66 304,190
2022-01-28 $4.31 $4.43 $4.26 $4.34 $4.34 340,815
2022-01-27 $4.46 $4.51 $4.31 $4.32 $4.32 172,263
2022-01-26 $4.60 $4.75 $4.37 $4.47 $4.47 285,896
2022-01-25 $4.69 $4.75 $4.56 $4.58 $4.58 193,203
2022-01-24 $4.76 $4.84 $4.41 $4.76 $4.76 649,735
2022-01-21 $5.01 $5.05 $4.80 $4.80 $4.80 569,197
2022-01-20 $5.26 $5.34 $5.02 $5.06 $5.06 178,558
2022-01-19 $5.10 $5.34 $5.07 $5.18 $5.18 499,677
2022-01-18 $5.53 $5.60 $5.10 $5.15 $5.15 407,089
2022-01-14 $6.00 $6.17 $5.36 $5.44 $5.44 1,130,892
2022-01-13 $5.95 $6.11 $5.82 $6.07 $6.07 411,685
2022-01-12 $6.06 $6.10 $5.80 $5.94 $5.94 310,757
2022-01-11 $5.70 $6.14 $5.62 $5.88 $5.88 968,829
2022-01-10 $6.04 $6.04 $5.66 $5.70 $5.70 408,617
2022-01-07 $6.01 $6.19 $5.81 $6.04 $6.04 656,998
2022-01-06 $5.87 $6.08 $5.80 $5.99 $5.99 391,700
2022-01-05 $6.05 $6.35 $5.86 $5.92 $5.92 501,069
2022-01-04 $5.99 $6.08 $5.75 $5.97 $5.97 533,678
2022-01-03 $5.89 $6.17 $5.78 $6.06 $6.06 418,214
2021-12-31 $6.17 $6.34 $5.80 $5.97 $5.97 692,262
2021-12-30 $6.00 $6.38 $5.96 $6.19 $6.19 683,564
2021-12-29 $6.17 $6.64 $5.75 $6.40 $6.40 1,735,659
2021-12-28 $6.69 $8.29 $6.09 $6.19 $6.19 13,789,451
2021-12-27 $5.81 $7.46 $5.81 $7.15 $7.15 4,766,925
2021-12-23 $5.78 $5.99 $5.64 $5.84 $5.84 591,091
2021-12-22 $6.00 $6.15 $5.80 $5.82 $5.82 481,316
2021-12-21 $5.82 $6.13 $5.79 $6.08 $6.08 634,049
2021-12-20 $6.32 $6.56 $5.76 $5.81 $5.81 1,048,978
2021-12-17 $6.12 $6.25 $5.82 $6.01 $6.01 673,764
2021-12-16 $5.37 $6.25 $5.36 $6.13 $6.13 1,172,774
2021-12-15 $5.51 $5.72 $5.23 $5.35 $5.35 897,727
2021-12-14 $5.23 $5.49 $5.17 $5.42 $5.42 569,010
2021-12-13 $5.08 $5.33 $5.08 $5.14 $5.14 453,615
2021-12-10 $5.18 $5.52 $5.06 $5.07 $5.07 921,162
2021-12-09 $5.27 $5.36 $5.15 $5.26 $5.26 343,410
2021-12-08 $5.19 $5.42 $5.11 $5.27 $5.27 253,211
2021-12-07 $5.03 $5.39 $5.03 $5.28 $5.28 411,752
2021-12-06 $5.40 $5.44 $5.09 $5.13 $5.13 676,210
2021-12-03 $5.90 $5.93 $5.46 $5.49 $5.49 712,389
2021-12-02 $6.19 $6.35 $5.63 $5.91 $5.91 1,994,435
2021-12-01 $5.51 $6.50 $5.26 $6.26 $6.26 5,119,483
2021-11-30 $6.29 $6.50 $5.45 $5.57 $5.57 1,607,205
2021-11-29 $5.69 $6.17 $5.37 $6.10 $6.10 2,685,905
2021-11-26 $6.50 $6.71 $5.92 $6.41 $6.41 11,756,668
2021-11-24 $4.97 $5.20 $4.92 $5.12 $5.12 106,614
2021-11-23 $5.11 $5.28 $4.94 $4.99 $4.99 277,679
2021-11-22 $5.27 $5.40 $5.03 $5.25 $5.25 457,586
2021-11-19 $4.91 $5.48 $4.91 $5.25 $5.25 527,578
2021-11-18 $5.12 $5.20 $4.91 $4.95 $4.95 293,400
2021-11-17 $5.18 $5.29 $5.11 $5.18 $5.18 131,159
2021-11-16 $5.17 $5.25 $5.07 $5.22 $5.22 139,061
2021-11-15 $5.34 $5.35 $5.17 $5.22 $5.22 209,094
2021-11-12 $5.25 $5.45 $5.19 $5.36 $5.36 166,293
2021-11-11 $5.30 $5.36 $5.16 $5.19 $5.19 191,776
2021-11-10 $5.21 $5.56 $5.16 $5.27 $5.27 270,719
2021-11-09 $5.45 $5.48 $5.26 $5.27 $5.27 200,757
2021-11-08 $5.16 $5.48 $5.16 $5.43 $5.43 359,836
2021-11-05 $5.73 $5.74 $5.00 $5.16 $5.16 767,422
2021-11-04 $6.26 $6.36 $5.69 $5.73 $5.73 601,564
2021-11-03 $6.18 $6.50 $6.18 $6.45 $6.45 215,449
2021-11-02 $6.10 $6.24 $6.08 $6.20 $6.20 122,436
2021-11-01 $6.08 $6.18 $6.05 $6.14 $6.14 152,034
2021-10-29 $6.03 $6.10 $5.97 $6.02 $6.02 127,223
2021-10-28 $5.95 $6.07 $5.95 $6.05 $6.05 95,625
2021-10-27 $6.48 $6.48 $5.97 $6.00 $6.00 190,612
2021-10-26 $6.30 $6.37 $6.13 $6.20 $6.20 192,988
2021-10-25 $6.15 $6.38 $6.08 $6.31 $6.31 204,348
2021-10-22 $6.25 $6.25 $6.05 $6.07 $6.07 183,997
2021-10-21 $6.16 $6.32 $6.13 $6.25 $6.25 208,446
2021-10-20 $6.20 $6.35 $6.16 $6.19 $6.19 244,986
2021-10-19 $6.23 $6.27 $6.15 $6.20 $6.20 218,337
2021-10-18 $6.30 $6.32 $6.10 $6.22 $6.22 264,811
2021-10-15 $6.23 $6.35 $6.20 $6.30 $6.30 224,582
2021-10-14 $6.17 $6.38 $6.13 $6.27 $6.27 214,455
2021-10-13 $5.99 $6.27 $5.96 $6.15 $6.15 264,468
2021-10-12 $6.09 $6.21 $5.99 $6.03 $6.03 238,429
2021-10-11 $6.18 $6.23 $6.07 $6.07 $6.07 202,586
2021-10-08 $6.24 $6.33 $6.11 $6.18 $6.18 244,964
2021-10-07 $6.17 $6.39 $6.16 $6.30 $6.30 206,081
2021-10-06 $6.36 $6.43 $6.11 $6.18 $6.18 465,139
2021-10-05 $6.38 $6.49 $6.35 $6.42 $6.42 196,770
2021-10-04 $6.63 $6.68 $6.40 $6.41 $6.41 275,513
2021-10-01 $6.70 $6.79 $6.45 $6.70 $6.70 470,380
2021-09-30 $6.87 $6.87 $6.66 $6.73 $6.73 240,031
2021-09-29 $6.83 $6.94 $6.71 $6.81 $6.81 206,874
2021-09-28 $7.06 $7.15 $6.77 $6.85 $6.85 507,954
2021-09-27 $7.15 $7.27 $7.09 $7.10 $7.10 286,620
2021-09-24 $7.18 $7.20 $7.00 $7.14 $7.14 448,472
2021-09-23 $7.56 $7.58 $7.09 $7.14 $7.14 952,880
2021-09-22 $7.73 $7.99 $7.42 $7.50 $7.50 931,269
2021-09-21 $7.45 $8.35 $7.23 $8.06 $8.06 3,986,693
2021-09-20 $7.44 $7.63 $7.43 $7.51 $7.51 341,573
2021-09-17 $7.54 $7.90 $7.51 $7.90 $7.90 447,200
2021-09-16 $7.44 $7.65 $7.37 $7.63 $7.63 392,031
2021-09-15 $7.50 $7.80 $7.30 $7.41 $7.41 1,468,175
2021-09-14 $7.75 $7.85 $7.45 $7.46 $7.46 613,235
2021-09-13 $7.81 $7.85 $7.55 $7.80 $7.80 355,719
2021-09-10 $7.91 $8.03 $7.91 $7.93 $7.93 256,327
2021-09-09 $7.90 $8.14 $7.81 $8.01 $8.01 468,144
2021-09-08 $7.77 $8.09 $7.63 $7.89 $7.89 586,012
2021-09-07 $7.77 $8.08 $7.75 $7.79 $7.79 657,955
2021-09-03 $8.14 $8.14 $7.71 $7.82 $7.82 406,254
2021-09-02 $8.08 $8.25 $8.04 $8.07 $8.07 275,355
2021-09-01 $8.03 $8.19 $7.85 $8.10 $8.10 450,737
2021-08-31 $8.18 $8.34 $8.01 $8.08 $8.08 465,828
2021-08-30 $8.13 $8.36 $8.09 $8.23 $8.23 470,908
2021-08-27 $8.19 $8.36 $8.06 $8.15 $8.15 966,220
2021-08-26 $8.30 $8.39 $8.04 $8.22 $8.22 386,961
2021-08-25 $8.00 $8.41 $7.90 $8.33 $8.33 409,632
2021-08-24 $7.98 $8.18 $7.95 $8.01 $8.01 575,113
2021-08-23 $7.89 $8.05 $7.65 $7.98 $7.98 854,312
2021-08-20 $7.80 $8.08 $7.78 $7.89 $7.89 703,586
2021-08-19 $8.19 $8.19 $7.80 $7.85 $7.85 678,719
2021-08-18 $8.20 $8.54 $7.90 $7.92 $7.92 1,207,254
2021-08-17 $8.22 $8.41 $8.03 $8.17 $8.17 1,487,912
2021-08-16 $8.62 $8.64 $8.12 $8.33 $8.33 858,870
2021-08-13 $9.20 $9.23 $8.61 $8.68 $8.68 917,890
2021-08-12 $9.44 $9.50 $9.11 $9.25 $9.25 850,709
2021-08-11 $8.98 $9.58 $8.51 $9.46 $9.46 1,574,564
2021-08-10 $9.47 $9.77 $8.84 $8.96 $8.96 2,534,706
2021-08-09 $8.94 $9.47 $8.73 $9.13 $9.13 2,281,995
2021-08-06 $8.50 $9.14 $8.43 $8.80 $8.80 1,754,722
2021-08-05 $8.42 $8.79 $8.21 $8.52 $8.52 1,051,882
2021-08-04 $10.11 $10.15 $7.90 $8.58 $8.58 5,565,987
2021-08-03 $11.03 $11.69 $10.15 $10.27 $10.27 3,975,508
2021-08-02 $11.38 $11.56 $10.14 $10.86 $10.86 7,120,599
2021-07-30 $10.85 $12.35 $10.55 $12.01 $12.01 11,963,463
2021-07-29 $9.67 $10.87 $9.46 $10.41 $10.41 3,755,593
2021-07-28 $9.45 $9.99 $9.19 $9.58 $9.58 2,455,292
2021-07-27 $9.51 $11.50 $9.08 $9.70 $9.70 17,997,726
2021-07-26 $9.80 $10.28 $9.05 $9.39 $9.39 2,311,743
2021-07-23 $9.11 $10.40 $8.81 $9.88 $9.88 5,073,750
2021-07-22 $8.79 $9.40 $8.23 $9.06 $9.06 2,935,563
2021-07-21 $8.41 $9.03 $8.23 $8.54 $8.54 1,496,769
2021-07-20 $9.43 $9.93 $8.03 $8.32 $8.32 5,192,769
2021-07-19 $8.20 $10.20 $7.90 $9.92 $9.92 18,804,915
2021-07-16 $7.30 $7.83 $7.10 $7.79 $7.79 965,867
2021-07-15 $7.05 $7.25 $7.02 $7.09 $7.09 371,433
2021-07-14 $7.57 $7.59 $6.99 $6.99 $6.99 687,911
2021-07-13 $7.14 $7.98 $7.04 $7.57 $7.57 2,111,551
2021-07-12 $7.26 $7.35 $6.97 $7.08 $7.08 444,808
2021-07-09 $7.32 $7.50 $7.23 $7.29 $7.29 457,213
2021-07-08 $7.22 $8.40 $7.22 $7.23 $7.23 1,109,455
2021-07-07 $8.16 $8.28 $7.26 $7.27 $7.27 679,277
2021-07-06 $8.13 $8.34 $8.11 $8.31 $8.31 138,243
2021-07-02 $8.50 $8.50 $8.13 $8.20 $8.20 141,844
2021-07-01 $8.60 $8.69 $8.41 $8.52 $8.52 137,392
2021-06-30 $8.70 $8.70 $8.38 $8.57 $8.57 163,350
2021-06-29 $8.71 $8.88 $8.40 $8.60 $8.60 181,971
2021-06-28 $8.50 $8.97 $8.46 $8.71 $8.71 415,846
2021-06-25 $8.22 $8.47 $8.22 $8.38 $8.38 1,677,221
2021-06-24 $7.83 $8.27 $7.83 $8.25 $8.25 260,144
2021-06-23 $7.78 $7.92 $7.71 $7.92 $7.92 192,881
2021-06-22 $7.69 $7.90 $7.57 $7.84 $7.84 203,121
2021-06-21 $7.74 $7.94 $7.68 $7.71 $7.71 256,133
2021-06-18 $7.80 $7.88 $7.63 $7.64 $7.64 313,078
2021-06-17 $7.97 $8.04 $7.81 $7.84 $7.84 256,117
2021-06-16 $8.06 $8.21 $7.90 $8.03 $8.03 227,118
2021-06-15 $8.47 $8.47 $7.91 $7.98 $7.98 263,689
2021-06-14 $8.17 $8.46 $8.15 $8.46 $8.46 173,764
2021-06-11 $8.23 $8.40 $8.17 $8.23 $8.23 120,767
2021-06-10 $8.39 $8.60 $8.25 $8.30 $8.30 185,104
2021-06-09 $8.32 $8.81 $8.31 $8.46 $8.46 336,556
2021-06-08 $8.23 $8.50 $8.22 $8.36 $8.36 178,064
2021-06-07 $8.00 $8.22 $8.00 $8.21 $8.21 203,064
2021-06-04 $8.13 $8.18 $7.87 $7.99 $7.99 180,250
2021-06-03 $7.89 $8.03 $7.82 $8.02 $8.02 183,650
2021-06-02 $7.81 $8.05 $7.74 $7.98 $7.98 329,906
2021-06-01 $8.24 $8.30 $7.64 $7.85 $7.85 494,453
2021-05-28 $8.28 $8.44 $8.20 $8.24 $8.24 93,412
2021-05-27 $8.32 $8.44 $8.27 $8.34 $8.34 155,652
2021-05-26 $8.17 $8.32 $8.13 $8.27 $8.27 133,259
2021-05-25 $8.32 $8.43 $8.15 $8.17 $8.17 133,443
2021-05-24 $8.59 $8.59 $8.25 $8.32 $8.32 131,077
2021-05-21 $8.46 $8.62 $8.39 $8.50 $8.50 166,740
2021-05-20 $8.30 $8.60 $8.18 $8.36 $8.36 220,553
2021-05-19 $8.22 $8.44 $8.10 $8.30 $8.30 134,411
2021-05-18 $8.13 $8.36 $8.05 $8.32 $8.32 216,393
2021-05-17 $8.20 $8.38 $8.07 $8.18 $8.18 248,283
2021-05-14 $8.00 $8.29 $7.70 $8.18 $8.18 240,993
2021-05-13 $8.45 $8.56 $7.88 $8.00 $8.00 445,250
2021-05-12 $8.76 $8.80 $8.46 $8.50 $8.50 176,725
2021-05-11 $8.34 $8.83 $8.30 $8.69 $8.69 178,608
2021-05-10 $8.73 $8.84 $8.27 $8.65 $8.65 294,899
2021-05-07 $7.94 $8.77 $7.79 $8.60 $8.60 347,974
2021-05-06 $8.35 $8.40 $7.67 $7.89 $7.89 643,587
2021-05-05 $8.47 $8.82 $8.47 $8.62 $8.62 174,100
2021-05-04 $8.82 $8.82 $8.42 $8.68 $8.68 371,576
2021-05-03 $8.99 $9.01 $8.70 $8.87 $8.87 329,307
2021-04-30 $9.30 $9.35 $8.81 $8.96 $8.96 913,698
2021-04-29 $9.42 $9.51 $9.27 $9.34 $9.34 319,419
2021-04-28 $9.50 $9.59 $9.36 $9.41 $9.41 324,664
2021-04-27 $10.38 $10.49 $9.47 $9.52 $9.52 766,062
2021-04-26 $10.15 $10.43 $9.99 $10.40 $10.40 245,492
2021-04-23 $10.24 $10.24 $10.03 $10.15 $10.15 250,313
2021-04-22 $9.97 $10.19 $9.76 $10.04 $10.04 364,662
2021-04-21 $9.51 $10.00 $9.44 $9.90 $9.90 324,525
2021-04-20 $9.62 $9.71 $9.35 $9.57 $9.57 281,693
2021-04-19 $9.61 $9.76 $9.32 $9.57 $9.57 346,600
2021-04-16 $9.43 $9.88 $9.29 $9.76 $9.76 330,132
2021-04-15 $9.45 $9.60 $9.39 $9.49 $9.49 248,343
2021-04-14 $9.60 $9.61 $9.39 $9.48 $9.48 236,143
2021-04-13 $9.27 $9.70 $9.27 $9.60 $9.60 258,273
2021-04-12 $9.61 $9.62 $9.18 $9.33 $9.33 286,790
2021-04-09 $9.68 $9.69 $9.28 $9.46 $9.46 372,404
2021-04-08 $9.57 $9.85 $9.52 $9.60 $9.60 248,758
2021-04-07 $9.95 $9.95 $9.39 $9.48 $9.48 348,627
2021-04-06 $9.77 $10.11 $9.67 $9.88 $9.88 466,483
2021-04-05 $9.75 $9.85 $9.53 $9.66 $9.66 298,066
2021-04-01 $9.81 $10.00 $9.64 $9.83 $9.83 371,961
2021-03-31 $9.55 $10.09 $9.46 $9.76 $9.76 399,690
2021-03-30 $9.30 $9.63 $9.13 $9.48 $9.48 288,859
2021-03-29 $9.79 $9.79 $9.22 $9.40 $9.40 853,673
2021-03-26 $9.95 $9.95 $9.36 $9.64 $9.64 458,528
2021-03-25 $9.95 $10.15 $9.63 $9.80 $9.80 554,887
2021-03-24 $10.05 $10.55 $9.90 $10.08 $10.08 696,697
2021-03-23 $10.52 $10.57 $10.06 $10.06 $10.06 353,715
2021-03-22 $10.55 $10.85 $10.45 $10.52 $10.52 468,041
2021-03-19 $11.27 $11.43 $10.74 $10.75 $10.75 712,567
2021-03-18 $10.72 $11.28 $10.57 $11.08 $11.08 520,489
2021-03-17 $10.70 $10.92 $10.35 $10.63 $10.63 496,002
2021-03-16 $11.50 $11.57 $10.68 $10.76 $10.76 637,654
2021-03-15 $10.59 $11.34 $10.54 $11.17 $11.17 792,751
2021-03-12 $10.36 $10.60 $10.18 $10.40 $10.40 463,136
2021-03-11 $10.17 $10.54 $9.90 $10.43 $10.43 1,159,668
2021-03-10 $10.40 $10.60 $9.95 $10.18 $10.18 1,564,860
2021-03-09 $11.01 $11.01 $9.63 $10.70 $10.70 3,275,293
2021-03-08 $12.40 $12.83 $12.07 $12.15 $12.15 477,577
2021-03-05 $12.30 $12.52 $11.15 $12.45 $12.45 1,009,431
2021-03-04 $13.20 $13.20 $12.02 $12.44 $12.44 604,283
2021-03-03 $14.12 $14.22 $12.70 $12.92 $12.92 1,265,165
2021-03-02 $14.55 $14.89 $14.13 $14.33 $14.33 415,514
2021-03-01 $14.26 $14.84 $14.03 $14.60 $14.60 534,503
2021-02-26 $14.50 $14.83 $13.36 $13.98 $13.98 637,675
2021-02-25 $15.50 $15.64 $14.29 $14.37 $14.37 623,996
2021-02-24 $14.33 $15.39 $14.15 $15.39 $15.39 884,881
2021-02-23 $14.85 $14.90 $13.76 $14.15 $14.15 702,861
2021-02-22 $15.69 $15.87 $14.88 $15.07 $15.07 649,815
2021-02-19 $16.06 $16.06 $15.38 $15.50 $15.50 699,539
2021-02-18 $16.50 $16.52 $15.40 $15.88 $15.88 652,240
2021-02-17 $16.85 $17.47 $16.06 $16.47 $16.47 803,195
2021-02-16 $18.12 $18.20 $16.63 $16.90 $16.90 1,635,446
2021-02-12 $18.14 $18.91 $17.85 $17.96 $17.96 789,931
2021-02-11 $18.79 $19.40 $18.30 $19.32 $19.32 861,606
2021-02-10 $19.75 $20.54 $17.12 $18.96 $18.96 2,122,134
2021-02-09 $17.14 $19.93 $17.04 $19.54 $19.54 2,257,616
2021-02-08 $16.85 $16.95 $16.40 $16.90 $16.90 591,983
2021-02-05 $16.62 $17.27 $15.91 $16.49 $16.49 942,867
2021-02-04 $16.70 $16.96 $16.25 $16.47 $16.47 837,420
2021-02-03 $14.50 $16.96 $14.50 $16.96 $16.96 2,506,379
2021-02-02 $14.86 $15.47 $14.39 $14.51 $14.51 1,428,734
2021-02-01 $14.51 $14.89 $13.89 $14.85 $14.85 1,014,889
2021-01-29 $14.45 $14.74 $13.65 $14.28 $14.28 1,123,596
2021-01-28 $16.30 $16.30 $13.95 $14.11 $14.11 1,958,123
2021-01-27 $13.74 $16.16 $13.40 $15.00 $15.00 3,421,149
2021-01-26 $13.97 $13.99 $13.17 $13.70 $13.70 1,229,182
2021-01-25 $13.50 $14.18 $13.00 $13.92 $13.92 1,701,262
2021-01-22 $14.60 $14.64 $13.00 $13.31 $13.31 2,756,902
2021-01-21 $13.21 $14.31 $12.88 $14.04 $14.04 2,938,381
2021-01-20 $12.95 $13.19 $12.38 $12.75 $12.75 1,191,805
2021-01-19 $12.84 $12.90 $12.51 $12.86 $12.86 573,484
2021-01-15 $13.24 $13.24 $12.27 $12.50 $12.50 1,009,098
2021-01-14 $12.34 $13.23 $12.34 $12.96 $12.96 1,119,999
2021-01-13 $12.10 $12.66 $11.92 $12.34 $12.34 828,668
2021-01-12 $11.75 $13.09 $11.65 $12.05 $12.05 2,310,337
2021-01-11 $11.80 $11.97 $11.61 $11.63 $11.63 382,305
2021-01-08 $12.06 $12.25 $11.76 $11.91 $11.91 680,272
2021-01-07 $11.98 $12.25 $11.76 $12.15 $12.15 487,204
2021-01-06 $12.17 $12.20 $11.57 $11.97 $11.97 973,702
2021-01-05 $11.70 $12.24 $11.43 $12.12 $12.12 853,329
2021-01-04 $11.21 $11.71 $11.18 $11.70 $11.70 835,874
2020-12-31 $11.38 $11.39 $10.80 $11.15 $11.15 1,150,847
2020-12-30 $11.36 $11.73 $11.23 $11.29 $11.29 740,671
2020-12-29 $12.03 $12.03 $11.22 $11.41 $11.41 1,520,923
2020-12-28 $12.16 $12.31 $11.80 $12.05 $12.05 809,987
2020-12-24 $12.51 $12.65 $12.12 $12.25 $12.25 510,482
2020-12-23 $12.68 $12.88 $12.41 $12.62 $12.62 615,445
2020-12-22 $12.42 $12.66 $12.22 $12.60 $12.60 775,209
2020-12-21 $12.80 $12.80 $12.28 $12.45 $12.45 848,014
2020-12-18 $12.13 $12.47 $11.93 $12.47 $12.47 989,855
2020-12-17 $12.03 $12.23 $11.94 $12.02 $12.02 529,691
2020-12-16 $12.22 $12.53 $11.91 $12.00 $12.00 612,395
2020-12-15 $11.98 $12.35 $11.85 $12.33 $12.33 557,144
2020-12-14 $12.01 $12.20 $11.70 $12.12 $12.12 849,549
2020-12-11 $12.30 $12.54 $12.10 $12.10 $12.10 603,371
2020-12-10 $12.20 $12.42 $12.07 $12.29 $12.29 591,273
2020-12-09 $13.05 $13.08 $12.03 $12.35 $12.35 1,529,524
2020-12-08 $12.50 $13.50 $12.22 $12.99 $12.99 2,484,744
2020-12-07 $12.80 $12.99 $12.17 $12.60 $12.60 695,618
2020-12-04 $12.49 $13.16 $12.34 $12.75 $12.75 1,988,804
2020-12-03 $12.28 $12.48 $12.15 $12.31 $12.31 585,857
2020-12-02 $12.41 $12.54 $12.09 $12.37 $12.37 823,858
2020-12-01 $12.56 $12.62 $12.12 $12.60 $12.60 741,674
2020-11-30 $12.00 $13.00 $11.91 $12.64 $12.64 1,528,415
2020-11-27 $12.33 $12.34 $11.85 $11.98 $11.98 559,278
2020-11-25 $11.82 $12.24 $11.75 $12.18 $12.18 747,168
2020-11-24 $12.05 $12.15 $11.66 $11.77 $11.77 1,278,241
2020-11-23 $12.60 $12.64 $11.91 $12.44 $12.44 1,458,752
2020-11-20 $12.74 $13.24 $12.55 $12.66 $12.66 1,596,129
2020-11-19 $12.36 $12.64 $12.16 $12.45 $12.45 1,126,872
2020-11-18 $12.50 $12.59 $11.96 $12.33 $12.33 1,628,758
2020-11-17 $12.73 $12.91 $12.36 $12.63 $12.63 586,738
2020-11-16 $12.56 $13.00 $11.90 $12.89 $12.89 2,143,747
2020-11-13 $13.88 $14.08 $13.15 $13.41 $13.41 1,372,084
2020-11-12 $12.71 $14.29 $12.38 $13.87 $13.87 2,907,236
2020-11-11 $11.81 $12.95 $11.66 $12.89 $12.89 2,201,367
2020-11-10 $12.17 $12.29 $11.10 $11.39 $11.39 1,294,217
2020-11-09 $12.77 $13.20 $10.54 $11.50 $11.50 3,972,640
2020-11-06 $15.16 $15.49 $14.80 $15.10 $15.10 1,091,254
2020-11-05 $15.44 $15.97 $14.41 $15.48 $15.48 2,948,814
2020-11-04 $15.14 $15.26 $14.50 $14.66 $14.66 1,305,845
2020-11-03 $15.45 $15.53 $14.74 $14.92 $14.92 1,297,396
2020-11-02 $14.30 $15.50 $14.22 $15.26 $15.26 2,139,442
2020-10-30 $15.31 $15.39 $14.12 $14.19 $14.19 1,335,121
2020-10-29 $15.32 $15.80 $15.07 $15.31 $15.31 1,017,324
2020-10-28 $14.42 $15.44 $14.08 $15.05 $15.05 1,913,387
2020-10-27 $14.85 $14.96 $14.15 $14.35 $14.35 1,022,554
2020-10-26 $15.35 $16.06 $14.52 $14.60 $14.60 1,543,991
2020-10-23 $14.50 $15.14 $14.50 $15.02 $15.02 510,101
2020-10-22 $15.05 $15.18 $14.15 $14.67 $14.67 869,599
2020-10-21 $15.78 $15.90 $14.92 $14.92 $14.92 682,454
2020-10-20 $15.99 $16.00 $15.11 $15.61 $15.61 989,379
2020-10-19 $14.85 $16.36 $14.75 $15.52 $15.52 2,330,602
2020-10-16 $14.60 $14.71 $14.12 $14.57 $14.57 896,914
2020-10-15 $14.70 $14.75 $14.03 $14.35 $14.35 871,757
2020-10-14 $15.25 $15.25 $14.45 $14.50 $14.50 750,921
2020-10-13 $14.60 $15.20 $14.60 $14.85 $14.85 876,297
2020-10-12 $15.40 $15.48 $14.68 $14.68 $14.68 893,398
2020-10-09 $15.77 $15.77 $15.08 $15.09 $15.09 713,187
2020-10-08 $15.95 $15.95 $15.31 $15.47 $15.47 652,627
2020-10-07 $15.85 $15.99 $15.46 $15.82 $15.82 710,846
2020-10-06 $16.85 $16.90 $15.40 $15.49 $15.49 898,531
2020-10-05 $16.03 $17.08 $16.03 $16.39 $16.39 1,417,948
2020-10-02 $16.50 $16.73 $15.62 $16.03 $16.03 2,575,057
2020-10-01 $14.89 $15.35 $14.78 $15.27 $15.27 671,738
2020-09-30 $14.52 $15.25 $14.52 $14.78 $14.78 852,316
2020-09-29 $13.78 $15.03 $13.78 $14.78 $14.78 1,136,985
2020-09-28 $14.30 $14.38 $13.71 $14.12 $14.12 728,786
2020-09-25 $13.80 $14.38 $13.74 $14.17 $14.17 634,312
2020-09-24 $14.31 $14.50 $13.56 $13.64 $13.64 833,388
2020-09-23 $15.67 $15.69 $13.75 $13.96 $13.96 1,365,318
2020-09-22 $14.49 $15.95 $14.14 $15.52 $15.52 2,883,575
2020-09-21 $14.50 $14.64 $13.33 $13.80 $13.80 879,573
2020-09-18 $14.28 $14.65 $14.09 $14.17 $14.17 941,501
2020-09-17 $13.85 $14.22 $13.56 $14.08 $14.08 667,681
2020-09-16 $14.35 $14.75 $13.93 $14.07 $14.07 1,368,899
2020-09-15 $14.80 $14.82 $14.26 $14.47 $14.47 505,229
2020-09-14 $14.81 $14.84 $14.05 $14.55 $14.55 713,497
2020-09-11 $12.95 $14.65 $12.93 $14.05 $14.05 1,879,119
2020-09-10 $12.80 $13.29 $12.56 $12.98 $12.98 1,157,707
2020-09-09 $13.27 $13.32 $12.52 $12.79 $12.79 1,251,509
2020-09-08 $12.40 $13.75 $12.11 $13.13 $13.13 1,698,311
2020-09-04 $13.25 $13.30 $11.88 $12.66 $12.66 1,502,981
2020-09-03 $13.48 $13.54 $12.76 $13.15 $13.15 1,289,379
2020-09-02 $13.55 $13.84 $12.75 $13.43 $13.43 1,189,730
2020-09-01 $14.00 $14.20 $13.24 $13.59 $13.59 955,378
2020-08-31 $14.80 $14.82 $13.77 $14.03 $14.03 1,287,642
2020-08-28 $15.35 $15.59 $14.64 $14.69 $14.69 604,123
2020-08-27 $15.10 $15.59 $14.86 $15.59 $15.59 879,840
2020-08-26 $14.99 $15.60 $14.80 $15.39 $15.39 870,575
2020-08-25 $14.37 $14.93 $14.27 $14.86 $14.86 847,816
2020-08-24 $16.00 $16.00 $14.26 $14.97 $14.97 1,569,446
2020-08-21 $16.41 $16.53 $15.66 $15.91 $15.91 729,260
2020-08-20 $16.74 $16.90 $16.17 $16.72 $16.72 630,756
2020-08-19 $16.27 $16.90 $16.10 $16.85 $16.85 958,643
2020-08-18 $15.99 $16.70 $15.61 $16.48 $16.48 1,109,927
2020-08-17 $16.60 $16.79 $16.05 $16.05 $16.05 868,659
2020-08-14 $17.55 $17.78 $16.51 $17.04 $17.04 958,494
2020-08-13 $17.30 $17.94 $16.52 $17.63 $17.63 1,869,139
2020-08-12 $16.68 $16.85 $16.22 $16.48 $16.48 829,081
2020-08-11 $17.25 $17.25 $16.01 $16.53 $16.53 1,949,601
2020-08-10 $18.42 $18.85 $17.51 $17.86 $17.86 1,168,861
2020-08-07 $18.12 $19.48 $17.98 $18.24 $18.24 2,030,925
2020-08-06 $18.01 $18.68 $17.56 $17.85 $17.85 1,781,339
2020-08-05 $20.49 $21.00 $18.10 $18.62 $18.62 3,665,918
2020-08-04 $23.18 $23.78 $20.00 $20.05 $20.05 6,025,970
2020-08-03 $22.30 $24.98 $21.90 $24.86 $24.86 3,103,078
2020-07-31 $22.89 $23.18 $21.25 $21.77 $21.77 1,618,419
2020-07-30 $22.65 $22.95 $21.71 $22.48 $22.48 1,765,922
2020-07-29 $22.75 $25.55 $22.55 $22.94 $22.94 5,323,078
2020-07-28 $23.19 $24.10 $22.23 $22.62 $22.62 1,664,494
2020-07-27 $22.00 $23.50 $21.86 $23.12 $23.12 2,169,568
2020-07-24 $22.05 $22.67 $21.40 $21.75 $21.75 1,637,823
2020-07-23 $23.40 $24.30 $21.49 $22.50 $22.50 4,178,073
2020-07-22 $21.31 $24.20 $21.10 $23.41 $23.41 6,665,246
2020-07-21 $20.99 $22.27 $20.11 $21.18 $21.18 3,227,357
2020-07-20 $21.00 $22.87 $19.26 $21.60 $21.60 4,316,121
2020-07-17 $19.05 $21.58 $19.02 $20.57 $20.57 8,795,330
2020-07-16 $17.27 $20.60 $16.91 $19.37 $19.37 11,996,822
2020-07-15 $16.60 $17.20 $16.38 $17.03 $17.03 1,504,178
2020-07-14 $17.00 $17.42 $16.17 $17.16 $17.16 1,389,623
2020-07-13 $18.00 $18.11 $16.84 $16.89 $16.89 1,701,817
2020-07-10 $17.53 $18.98 $17.05 $17.58 $17.58 2,875,519
2020-07-09 $18.25 $18.55 $16.90 $17.55 $17.55 2,017,939
2020-07-08 $17.09 $18.62 $16.51 $17.94 $17.94 4,634,466
2020-07-07 $17.00 $17.35 $16.56 $16.71 $16.71 1,671,371
2020-07-06 $17.42 $17.67 $16.92 $17.34 $17.34 1,646,250
2020-07-02 $17.50 $18.10 $17.01 $17.19 $17.19 2,099,859
2020-07-01 $17.21 $18.48 $16.72 $17.59 $17.59 3,315,595
2020-06-30 $16.40 $18.59 $16.40 $17.70 $17.70 3,880,155
2020-06-29 $18.04 $18.18 $16.04 $16.99 $16.99 3,049,096
2020-06-26 $18.81 $19.33 $17.22 $17.55 $17.55 6,806,275
2020-06-25 $19.68 $20.36 $17.25 $18.64 $18.64 6,421,854
2020-06-24 $17.90 $20.60 $17.55 $19.16 $19.16 12,219,385
2020-06-23 $15.18 $18.20 $15.03 $17.48 $17.48 10,835,341
2020-06-22 $15.95 $16.86 $15.17 $15.61 $15.61 3,968,282
2020-06-19 $16.01 $17.42 $14.50 $16.79 $16.79 12,851,849
2020-06-18 $14.02 $16.43 $13.41 $16.01 $16.01 8,673,527
2020-06-17 $13.14 $14.49 $13.04 $13.93 $13.93 3,958,502
2020-06-16 $12.60 $13.43 $12.01 $13.15 $13.15 3,026,747
2020-06-15 $13.22 $13.42 $12.55 $12.75 $12.75 2,868,977
2020-06-12 $13.05 $13.05 $12.01 $12.49 $12.49 2,211,589
2020-06-11 $11.20 $13.43 $11.11 $13.10 $13.10 5,697,461
2020-06-10 $12.90 $12.90 $11.55 $11.68 $11.68 3,674,443
2020-06-09 $10.90 $11.23 $10.51 $10.67 $10.67 1,417,532
2020-06-08 $10.08 $10.87 $10.08 $10.80 $10.80 1,323,948
2020-06-05 $10.06 $10.10 $9.05 $9.87 $9.87 3,038,439
2020-06-04 $11.55 $11.57 $10.32 $10.60 $10.60 2,202,991
2020-06-03 $12.20 $12.28 $11.54 $11.57 $11.57 2,356,471
2020-06-02 $12.31 $12.55 $12.21 $12.25 $12.25 649,446
2020-06-01 $12.35 $12.64 $12.07 $12.62 $12.62 686,346
2020-05-29 $12.26 $12.66 $12.22 $12.45 $12.45 742,242
2020-05-28 $12.70 $12.98 $12.33 $12.51 $12.51 1,370,442
2020-05-27 $12.38 $12.88 $11.80 $12.74 $12.74 2,192,872
2020-05-26 $13.19 $13.20 $12.20 $12.27 $12.27 2,279,316
2020-05-22 $13.40 $13.70 $12.85 $13.22 $13.22 1,535,889
2020-05-21 $13.60 $13.85 $13.05 $13.57 $13.57 1,246,016
2020-05-20 $13.55 $14.14 $13.50 $13.86 $13.86 991,160
2020-05-19 $13.61 $14.31 $13.44 $13.83 $13.83 1,384,283
2020-05-18 $15.02 $15.07 $12.70 $14.18 $14.18 5,009,709
2020-05-15 $15.55 $16.16 $14.50 $14.97 $14.97 5,461,823
2020-05-14 $13.30 $17.00 $13.20 $16.35 $16.35 15,779,906
2020-05-13 $14.06 $14.78 $12.91 $13.10 $13.10 3,618,703
2020-05-12 $12.81 $14.10 $12.69 $13.84 $13.84 3,849,449
2020-05-11 $13.05 $13.27 $12.60 $12.88 $12.88 1,552,210
2020-05-08 $13.26 $13.58 $12.90 $13.05 $13.05 1,235,624
2020-05-07 $13.26 $13.60 $12.94 $13.50 $13.50 1,788,702
2020-05-06 $14.40 $14.68 $12.50 $13.42 $13.42 5,935,818
2020-05-05 $13.20 $13.80 $12.87 $12.88 $12.88 1,457,426
2020-05-04 $12.72 $13.74 $12.31 $13.59 $13.59 2,139,306
2020-05-01 $12.55 $13.00 $12.20 $12.57 $12.57 916,396
2020-04-30 $12.96 $13.38 $11.80 $13.08 $13.08 3,687,972
2020-04-29 $13.32 $13.41 $12.98 $13.20 $13.20 1,416,454
2020-04-28 $13.87 $13.99 $13.33 $13.46 $13.46 1,365,002
2020-04-27 $13.98 $14.29 $13.55 $13.85 $13.85 1,737,371
2020-04-24 $14.75 $15.69 $13.75 $13.96 $13.96 5,143,166
2020-04-23 $13.30 $14.50 $12.73 $14.50 $14.50 4,710,924
2020-04-22 $13.63 $14.40 $12.72 $13.14 $13.14 1,825,958
2020-04-21 $13.45 $14.52 $13.42 $13.75 $13.75 2,074,956
2020-04-20 $13.70 $14.39 $13.30 $13.92 $13.92 3,383,524
2020-04-17 $13.41 $13.93 $13.00 $13.28 $13.28 2,737,014
2020-04-16 $13.28 $14.64 $13.05 $14.45 $14.45 3,669,141
2020-04-15 $12.34 $14.50 $12.28 $13.73 $13.73 5,114,845
2020-04-14 $11.65 $13.58 $11.60 $12.95 $12.95 3,803,789
2020-04-13 $12.34 $12.60 $11.50 $12.25 $12.25 2,101,212
2020-04-09 $12.70 $12.96 $11.80 $12.30 $12.30 3,123,569
2020-04-08 $14.16 $14.20 $12.91 $13.00 $13.00 4,853,904
2020-04-07 $13.55 $13.92 $12.30 $12.32 $12.32 5,519,518
2020-04-06 $16.05 $17.10 $14.02 $14.96 $14.96 4,692,857
2020-04-03 $15.50 $17.45 $15.03 $15.82 $15.82 11,057,434
2020-04-02 $16.05 $18.75 $13.80 $14.63 $14.63 16,854,208
2020-04-01 $12.54 $17.54 $12.20 $17.20 $17.20 20,723,981
2020-03-31 $12.00 $13.00 $11.55 $12.08 $12.08 2,831,073
2020-03-30 $13.75 $14.40 $12.31 $13.32 $13.32 8,205,386
2020-03-27 $9.64 $11.61 $9.26 $11.20 $11.20 7,600,647
2020-03-26 $9.61 $9.64 $8.75 $9.35 $9.35 2,184,854
2020-03-25 $9.14 $9.15 $8.56 $8.68 $8.68 1,613,587
2020-03-24 $10.05 $10.39 $9.10 $9.25 $9.25 1,799,544
2020-03-23 $10.75 $11.97 $10.00 $10.30 $10.30 3,581,637
2020-03-20 $11.45 $11.80 $10.00 $10.67 $10.67 3,501,046
2020-03-19 $12.55 $13.30 $11.27 $11.35 $11.35 2,632,381
2020-03-18 $13.05 $13.77 $11.80 $12.13 $12.13 3,638,857
2020-03-17 $13.01 $14.00 $11.56 $12.36 $12.36 2,840,816
2020-03-16 $11.99 $15.30 $10.51 $13.14 $13.14 6,817,183
2020-03-13 $10.55 $13.94 $10.12 $12.51 $12.51 5,744,596
2020-03-12 $16.00 $16.00 $11.54 $12.55 $12.55 9,693,102
2020-03-11 $9.88 $13.50 $9.26 $11.41 $11.41 13,065,579
2020-03-10 $11.24 $11.24 $8.33 $9.21 $9.21 4,802,767
2020-03-09 $14.80 $15.22 $10.09 $11.68 $11.68 5,088,121
2020-03-06 $16.55 $16.75 $14.12 $14.42 $14.42 5,407,656
2020-03-05 $18.19 $18.55 $15.80 $16.47 $16.47 7,626,074
2020-03-04 $16.75 $19.97 $15.51 $16.00 $16.00 8,648,255
2020-03-03 $13.41 $21.65 $13.00 $19.19 $19.19 21,817,199
2020-03-02 $19.59 $19.62 $12.61 $16.00 $16.00 15,581,381
2020-02-28 $37.23 $41.59 $16.61 $21.00 $21.00 35,176,991
2020-02-27 $21.00 $27.50 $16.35 $25.25 $25.25 39,681,658
2020-02-26 $10.81 $13.45 $10.46 $12.39 $12.39 24,213,308
2020-02-25 $6.80 $10.80 $6.22 $10.00 $10.00 19,319,711
2020-02-24 $6.65 $7.40 $6.12 $7.14 $7.14 9,969,991
2020-02-21 $5.32 $5.77 $5.25 $5.70 $5.70 3,193,334
2020-02-20 $4.80 $5.38 $4.71 $5.21 $5.21 1,774,788
2020-02-19 $4.82 $4.96 $4.70 $4.91 $4.91 915,577
2020-02-18 $5.34 $5.38 $4.88 $5.03 $5.03 1,338,494
2020-02-14 $5.20 $5.40 $5.02 $5.18 $5.18 1,717,993
2020-02-13 $5.90 $5.98 $5.09 $5.18 $5.18 7,984,739
2020-02-12 $5.33 $5.33 $4.61 $4.74 $4.74 1,761,803
2020-02-11 $5.55 $5.55 $5.14 $5.23 $5.23 1,262,879
2020-02-10 $5.71 $5.95 $5.51 $5.63 $5.63 1,472,979
2020-02-07 $5.36 $5.94 $5.31 $5.57 $5.57 2,081,719
2020-02-06 $5.20 $5.75 $5.12 $5.52 $5.52 1,398,471
2020-02-05 $4.89 $5.50 $4.86 $5.21 $5.21 1,288,495
2020-02-04 $5.66 $5.67 $4.68 $5.21 $5.21 2,751,259
2020-02-03 $6.80 $7.14 $5.52 $5.91 $5.91 3,576,768
2020-01-31 $6.60 $6.90 $6.25 $6.72 $6.72 5,142,623
2020-01-30 $6.12 $6.90 $5.81 $6.24 $6.24 6,880,157
2020-01-29 $5.85 $5.90 $5.00 $5.82 $5.82 3,834,896
2020-01-28 $7.16 $7.16 $5.45 $5.70 $5.70 5,475,607
2020-01-27 $7.80 $7.86 $7.00 $7.70 $7.70 11,478,062
2020-01-24 $5.31 $6.87 $5.19 $6.00 $6.00 12,209,902
2020-01-23 $5.15 $5.56 $4.70 $5.09 $5.09 4,520,150
2020-01-22 $4.95 $5.10 $4.02 $4.60 $4.60 3,119,659
2020-01-21 $4.25 $5.25 $3.86 $4.85 $4.85 6,587,663
2020-01-17 $3.54 $3.55 $3.41 $3.50 $3.50 18,647
2020-01-16 $3.46 $3.58 $3.46 $3.51 $3.51 8,574
2020-01-15 $3.51 $3.58 $3.46 $3.46 $3.46 14,363
2020-01-14 $3.50 $3.60 $3.50 $3.50 $3.50 23,817
2020-01-13 $3.51 $3.55 $3.47 $3.50 $3.50 11,608
2020-01-10 $3.50 $3.55 $3.48 $3.51 $3.51 6,055
2020-01-09 $3.50 $3.53 $3.50 $3.50 $3.50 4,691
2020-01-08 $3.51 $3.57 $3.40 $3.50 $3.50 18,473
2020-01-07 $3.54 $3.59 $3.50 $3.51 $3.51 31,240
2020-01-06 $3.49 $3.57 $3.48 $3.51 $3.51 15,612
2020-01-03 $3.46 $3.55 $3.43 $3.48 $3.48 31,406
2020-01-02 $3.50 $3.58 $3.46 $3.46 $3.46 14,532
2019-12-31 $3.48 $3.55 $3.43 $3.43 $3.43 13,036
2019-12-30 $3.54 $3.54 $3.43 $3.52 $3.52 11,625
2019-12-27 $3.48 $3.52 $3.40 $3.51 $3.51 7,911
2019-12-26 $3.48 $3.50 $3.36 $3.50 $3.50 16,355
2019-12-24 $3.55 $3.55 $3.41 $3.45 $3.45 14,284
2019-12-23 $3.42 $3.46 $3.40 $3.40 $3.40 25,480
2019-12-20 $3.39 $3.44 $3.36 $3.44 $3.44 10,427
2019-12-19 $3.38 $3.44 $3.38 $3.42 $3.42 8,754
2019-12-18 $3.39 $3.41 $3.39 $3.40 $3.40 6,980
2019-12-17 $3.35 $3.41 $3.35 $3.38 $3.38 6,431
2019-12-16 $3.42 $3.42 $3.36 $3.38 $3.38 9,724
2019-12-13 $3.34 $3.42 $3.34 $3.42 $3.42 11,150
2019-12-12 $3.32 $3.37 $3.32 $3.37 $3.37 3,016
2019-12-11 $3.38 $3.38 $3.28 $3.35 $3.35 6,323
2019-12-10 $3.41 $3.41 $3.35 $3.35 $3.35 8,202
2019-12-09 $3.30 $3.38 $3.30 $3.37 $3.37 3,357
2019-12-06 $3.34 $3.36 $3.27 $3.27 $3.27 8,552
2019-12-05 $3.38 $3.38 $3.26 $3.30 $3.30 9,985
2019-12-04 $3.30 $3.30 $3.20 $3.20 $3.20 58,739
2019-12-03 $3.30 $3.32 $3.28 $3.30 $3.30 22,031
2019-12-02 $3.41 $3.41 $3.31 $3.31 $3.31 12,540
2019-11-29 $3.36 $3.39 $3.36 $3.37 $3.37 2,792
2019-11-27 $3.37 $3.37 $3.31 $3.36 $3.36 7,952
2019-11-26 $3.33 $3.35 $3.32 $3.35 $3.35 14,527
2019-11-25 $3.35 $3.40 $3.33 $3.36 $3.36 26,644
2019-11-22 $3.33 $3.35 $3.32 $3.33 $3.33 13,610
2019-11-21 $3.30 $3.35 $3.30 $3.32 $3.32 11,647
2019-11-20 $3.45 $3.46 $3.31 $3.31 $3.31 32,962
2019-11-19 $3.44 $3.49 $3.40 $3.40 $3.40 14,905
2019-11-18 $3.38 $3.42 $3.38 $3.41 $3.41 29,539
2019-11-15 $3.40 $3.42 $3.40 $3.40 $3.40 27,023
2019-11-14 $3.41 $3.42 $3.40 $3.41 $3.41 15,046
2019-11-13 $3.40 $3.43 $3.40 $3.41 $3.41 15,092
2019-11-12 $3.42 $3.44 $3.42 $3.42 $3.42 12,810
2019-11-11 $3.44 $3.51 $3.40 $3.41 $3.41 31,014
2019-11-08 $3.50 $3.55 $3.40 $3.43 $3.43 31,385
2019-11-07 $3.62 $3.62 $3.43 $3.56 $3.56 16,647
2019-11-06 $3.49 $3.62 $3.43 $3.60 $3.60 23,711
2019-11-05 $3.58 $3.63 $3.58 $3.62 $3.62 7,428
2019-11-04 $3.59 $3.64 $3.58 $3.58 $3.58 10,239
2019-11-01 $3.66 $3.66 $3.60 $3.64 $3.64 2,294
2019-10-31 $3.60 $3.63 $3.60 $3.60 $3.60 2,010
2019-10-30 $3.60 $3.62 $3.58 $3.60 $3.60 4,463
2019-10-29 $3.64 $3.67 $3.56 $3.62 $3.62 11,712
2019-10-28 $3.68 $3.74 $3.61 $3.61 $3.61 13,989
2019-10-25 $3.68 $3.75 $3.65 $3.65 $3.65 7,016
2019-10-24 $3.81 $3.82 $3.65 $3.65 $3.65 14,633
2019-10-23 $3.67 $3.79 $3.67 $3.78 $3.78 20,645
2019-10-22 $3.67 $3.71 $3.67 $3.67 $3.67 862
2019-10-21 $3.67 $3.74 $3.67 $3.67 $3.67 5,803
2019-10-18 $3.56 $3.75 $3.56 $3.69 $3.69 25,123
2019-10-17 $3.76 $3.76 $3.56 $3.56 $3.56 10,706
2019-10-16 $3.67 $3.74 $3.60 $3.73 $3.73 7,161
2019-10-15 $3.55 $3.65 $3.55 $3.64 $3.64 12,548
2019-10-14 $3.55 $3.59 $3.52 $3.52 $3.52 12,791
2019-10-11 $3.56 $3.59 $3.52 $3.53 $3.53 11,330
2019-10-10 $3.60 $3.65 $3.53 $3.53 $3.53 9,199
2019-10-09 $3.64 $3.64 $3.56 $3.57 $3.57 7,307
2019-10-08 $3.58 $3.68 $3.53 $3.61 $3.61 26,353
2019-10-07 $3.65 $3.71 $3.53 $3.53 $3.53 20,464
2019-10-04 $3.67 $3.73 $3.63 $3.65 $3.65 12,193
2019-10-03 $3.70 $3.74 $3.67 $3.70 $3.70 56,884
2019-10-02 $3.65 $3.74 $3.60 $3.68 $3.68 41,315
2019-10-01 $3.63 $3.66 $3.60 $3.64 $3.64 8,292
2019-09-30 $3.60 $3.67 $3.60 $3.61 $3.61 9,832
2019-09-27 $3.68 $3.68 $3.57 $3.60 $3.60 25,892
2019-09-26 $3.61 $3.66 $3.53 $3.65 $3.65 12,629
2019-09-25 $3.62 $3.69 $3.54 $3.58 $3.58 9,836
2019-09-24 $3.62 $3.65 $3.52 $3.60 $3.60 25,947
2019-09-23 $3.50 $3.63 $3.46 $3.60 $3.60 17,214
2019-09-20 $3.38 $3.75 $3.37 $3.68 $3.68 48,200
2019-09-19 $3.39 $3.44 $3.38 $3.42 $3.42 13,113
2019-09-18 $3.50 $3.50 $3.39 $3.42 $3.42 15,445
2019-09-17 $3.45 $3.54 $3.37 $3.53 $3.53 19,914
2019-09-16 $3.41 $3.48 $3.41 $3.48 $3.48 44,724
2019-09-13 $3.36 $3.43 $3.35 $3.37 $3.37 9,309
2019-09-12 $3.39 $3.45 $3.35 $3.36 $3.36 27,203
2019-09-11 $3.37 $3.48 $3.36 $3.39 $3.39 25,577
2019-09-10 $3.42 $3.61 $3.37 $3.37 $3.37 55,600
2019-09-09 $3.58 $3.58 $3.38 $3.43 $3.43 70,441
2019-09-06 $3.53 $3.73 $3.50 $3.50 $3.50 42,801
2019-09-05 $3.65 $3.69 $3.57 $3.65 $3.65 29,315
2019-09-04 $3.45 $3.64 $3.45 $3.64 $3.64 25,274
2019-09-03 $3.45 $3.56 $3.42 $3.56 $3.56 20,605
2019-08-30 $3.44 $3.45 $3.38 $3.45 $3.45 1,607
2019-08-29 $3.41 $3.46 $3.38 $3.41 $3.41 21,595
2019-08-28 $3.40 $3.47 $3.37 $3.40 $3.40 12,392
2019-08-27 $3.44 $3.49 $3.38 $3.38 $3.38 19,053
2019-08-26 $3.45 $3.48 $3.36 $3.44 $3.44 11,912
2019-08-23 $3.56 $3.56 $3.36 $3.36 $3.36 182,058
2019-08-22 $3.50 $3.54 $3.38 $3.53 $3.53 51,077
2019-08-21 $3.50 $3.59 $3.43 $3.51 $3.51 31,158
2019-08-20 $3.49 $3.57 $3.43 $3.51 $3.51 35,481
2019-08-19 $3.65 $3.65 $3.46 $3.46 $3.46 51,621
2019-08-16 $3.56 $3.76 $3.51 $3.62 $3.62 45,029
2019-08-15 $3.50 $3.60 $3.46 $3.56 $3.56 18,216
2019-08-14 $3.40 $3.59 $3.37 $3.43 $3.43 44,183
2019-08-13 $3.44 $3.50 $3.44 $3.46 $3.46 15,633
2019-08-12 $3.47 $3.49 $3.43 $3.44 $3.44 20,561
2019-08-09 $3.48 $3.53 $3.44 $3.45 $3.45 16,628
2019-08-08 $3.48 $3.57 $3.45 $3.45 $3.45 18,848
2019-08-07 $3.45 $3.54 $3.31 $3.49 $3.49 54,302
2019-08-06 $3.45 $3.53 $3.30 $3.49 $3.49 92,973
2019-08-05 $3.51 $3.54 $3.45 $3.45 $3.45 41,834
2019-08-02 $3.51 $3.58 $3.45 $3.58 $3.58 55,885
2019-08-01 $3.62 $3.73 $3.51 $3.51 $3.51 25,885
2019-07-31 $3.53 $3.63 $3.48 $3.53 $3.53 42,165
2019-07-30 $3.54 $3.56 $3.50 $3.51 $3.51 24,699
2019-07-29 $3.50 $3.59 $3.47 $3.51 $3.51 50,058
2019-07-26 $3.50 $3.55 $3.47 $3.47 $3.47 19,810
2019-07-25 $3.60 $3.60 $3.50 $3.54 $3.54 25,185
2019-07-24 $3.55 $3.57 $3.50 $3.52 $3.52 8,661
2019-07-23 $3.47 $3.57 $3.47 $3.55 $3.55 53,724
2019-07-22 $3.60 $3.74 $3.43 $3.50 $3.50 94,141
2019-07-19 $3.81 $4.04 $3.60 $3.60 $3.60 75,403
2019-07-18 $3.82 $3.96 $3.63 $3.86 $3.86 166,625
2019-07-17 $3.57 $4.07 $3.50 $3.75 $3.75 256,064
2019-07-16 $3.51 $3.58 $3.47 $3.56 $3.56 29,499
2019-07-15 $3.42 $3.53 $3.42 $3.48 $3.48 41,196
2019-07-12 $3.48 $3.60 $3.45 $3.45 $3.45 128,996
2019-07-11 $3.54 $3.59 $3.45 $3.50 $3.50 23,244
2019-07-10 $3.54 $3.57 $3.45 $3.52 $3.52 29,606
2019-07-09 $3.46 $3.53 $3.40 $3.53 $3.53 36,699
2019-07-08 $3.42 $3.49 $3.38 $3.42 $3.42 26,137
2019-07-05 $3.43 $3.43 $3.37 $3.37 $3.37 31,391
2019-07-03 $3.40 $3.40 $3.38 $3.39 $3.39 6,176
2019-07-02 $3.40 $3.40 $3.35 $3.37 $3.37 5,801
2019-07-01 $3.41 $3.43 $3.34 $3.37 $3.37 58,539
2019-06-28 $3.42 $3.45 $3.32 $3.41 $3.41 31,091
2019-06-27 $3.47 $3.49 $3.41 $3.41 $3.41 7,048
2019-06-26 $3.43 $3.51 $3.40 $3.49 $3.49 8,777
2019-06-25 $3.44 $3.50 $3.36 $3.36 $3.36 9,583
2019-06-24 $3.54 $3.54 $3.45 $3.45 $3.45 53,795
2019-06-21 $3.46 $3.54 $3.44 $3.54 $3.54 32,581
2019-06-20 $3.50 $3.54 $3.42 $3.42 $3.42 15,769
2019-06-19 $3.54 $3.55 $3.51 $3.51 $3.51 12,148
2019-06-18 $3.53 $3.57 $3.53 $3.54 $3.54 23,631
2019-06-17 $3.60 $3.60 $3.52 $3.53 $3.53 42,573
2019-06-14 $3.60 $3.60 $3.55 $3.57 $3.57 18,612
2019-06-13 $3.60 $3.62 $3.57 $3.60 $3.60 6,562
2019-06-12 $3.62 $3.62 $3.57 $3.59 $3.59 6,279
2019-06-11 $3.60 $3.62 $3.57 $3.60 $3.60 14,578
2019-06-10 $3.60 $3.61 $3.58 $3.59 $3.59 18,816
2019-06-07 $3.59 $3.62 $3.59 $3.62 $3.62 4,034
2019-06-06 $3.63 $3.63 $3.59 $3.59 $3.59 11,713
2019-06-05 $3.63 $3.72 $3.58 $3.58 $3.58 7,547
2019-06-04 $3.66 $3.71 $3.63 $3.65 $3.65 26,094
2019-06-03 $3.58 $3.69 $3.58 $3.68 $3.68 22,340
2019-05-31 $3.59 $3.64 $3.58 $3.58 $3.58 2,031
2019-05-30 $3.56 $3.64 $3.56 $3.61 $3.61 13,368
2019-05-29 $3.59 $3.60 $3.57 $3.58 $3.58 9,891
2019-05-28 $3.58 $3.64 $3.57 $3.59 $3.59 8,004
2019-05-24 $3.63 $3.63 $3.60 $3.60 $3.60 7,710
2019-05-23 $3.65 $3.69 $3.65 $3.66 $3.66 14,360
2019-05-22 $3.57 $3.70 $3.57 $3.70 $3.70 27,082
2019-05-21 $3.56 $3.65 $3.56 $3.57 $3.57 13,654
2019-05-20 $3.65 $3.66 $3.55 $3.55 $3.55 14,442
2019-05-17 $3.71 $3.77 $3.64 $3.64 $3.64 23,665
2019-05-16 $3.65 $3.71 $3.64 $3.68 $3.68 15,806
2019-05-15 $3.58 $3.69 $3.58 $3.68 $3.68 10,150
2019-05-14 $3.61 $3.68 $3.58 $3.60 $3.60 12,826
2019-05-13 $3.65 $3.68 $3.60 $3.64 $3.64 18,571
2019-05-10 $3.66 $3.67 $3.62 $3.67 $3.67 5,583
2019-05-09 $3.75 $3.75 $3.66 $3.67 $3.67 26,832
2019-05-08 $3.79 $3.79 $3.69 $3.75 $3.75 83,822
2019-05-07 $3.71 $3.83 $3.62 $3.78 $3.78 107,458
2019-05-06 $3.59 $3.62 $3.54 $3.54 $3.54 31,482
2019-05-03 $3.55 $3.63 $3.53 $3.61 $3.61 25,796
2019-05-02 $3.50 $3.55 $3.50 $3.55 $3.55 4,290
2019-05-01 $3.52 $3.57 $3.50 $3.53 $3.53 33,235
2019-04-30 $3.58 $3.59 $3.55 $3.55 $3.55 22,891
2019-04-29 $3.56 $3.60 $3.56 $3.57 $3.57 7,423
2019-04-26 $3.59 $3.59 $3.54 $3.55 $3.55 15,337
2019-04-25 $3.55 $3.61 $3.55 $3.56 $3.56 16,797
2019-04-24 $3.63 $3.63 $3.56 $3.56 $3.56 8,250
2019-04-23 $3.58 $3.62 $3.58 $3.62 $3.62 16,657
2019-04-22 $3.63 $3.64 $3.57 $3.62 $3.62 18,621
2019-04-18 $3.58 $3.61 $3.57 $3.59 $3.59 12,898
2019-04-17 $3.62 $3.62 $3.56 $3.56 $3.56 16,104
2019-04-16 $3.60 $3.60 $3.57 $3.59 $3.59 19,154
2019-04-15 $3.68 $3.68 $3.57 $3.60 $3.60 18,382
2019-04-12 $3.57 $3.69 $3.57 $3.62 $3.62 114,260
2019-04-11 $3.55 $3.61 $3.55 $3.56 $3.56 12,439
2019-04-10 $3.55 $3.60 $3.55 $3.55 $3.55 13,012
2019-04-09 $3.56 $3.60 $3.55 $3.55 $3.55 11,427
2019-04-08 $3.61 $3.62 $3.56 $3.60 $3.60 21,665
2019-04-05 $3.58 $3.58 $3.56 $3.58 $3.58 8,890
2019-04-04 $3.61 $3.61 $3.55 $3.60 $3.60 17,286
2019-04-03 $3.60 $3.61 $3.55 $3.55 $3.55 17,612
2019-04-02 $3.64 $3.64 $3.50 $3.60 $3.60 31,804
2019-04-01 $3.60 $3.63 $3.59 $3.60 $3.60 20,555
2019-03-29 $3.65 $3.66 $3.60 $3.60 $3.60 23,137
2019-03-28 $3.67 $3.67 $3.64 $3.67 $3.67 7,869
2019-03-27 $3.64 $3.66 $3.60 $3.66 $3.66 26,909
2019-03-26 $3.65 $3.66 $3.60 $3.60 $3.60 25,272
2019-03-25 $3.66 $3.67 $3.63 $3.67 $3.67 10,771
2019-03-22 $3.63 $3.67 $3.63 $3.66 $3.66 3,344
2019-03-21 $3.65 $3.65 $3.63 $3.63 $3.63 22,359
2019-03-20 $3.65 $3.68 $3.62 $3.62 $3.62 32,906
2019-03-19 $3.67 $3.68 $3.62 $3.66 $3.66 17,957
2019-03-18 $3.68 $3.75 $3.65 $3.70 $3.70 27,729
2019-03-15 $3.80 $3.80 $3.65 $3.65 $3.65 21,063
2019-03-14 $3.81 $3.85 $3.66 $3.85 $3.85 16,513
2019-03-13 $3.71 $3.79 $3.69 $3.79 $3.79 17,175
2019-03-12 $3.72 $3.77 $3.70 $3.73 $3.73 21,298
2019-03-11 $3.70 $3.79 $3.70 $3.72 $3.72 23,241
2019-03-08 $3.78 $3.78 $3.66 $3.70 $3.70 13,363
2019-03-07 $3.65 $3.81 $3.65 $3.78 $3.78 23,535
2019-03-06 $3.90 $3.90 $3.60 $3.60 $3.60 29,710
2019-03-05 $3.89 $3.89 $3.79 $3.87 $3.87 17,167
2019-03-04 $3.88 $3.88 $3.77 $3.80 $3.80 25,139
2019-03-01 $3.85 $3.85 $3.77 $3.85 $3.85 16,960
2019-02-28 $3.75 $3.84 $3.75 $3.77 $3.77 18,224
2019-02-27 $3.62 $3.75 $3.62 $3.73 $3.73 43,511
2019-02-26 $3.81 $3.83 $3.60 $3.63 $3.63 31,360
2019-02-25 $3.85 $3.86 $3.73 $3.82 $3.82 40,776
2019-02-22 $3.90 $3.97 $3.82 $3.84 $3.84 31,995
2019-02-21 $3.89 $3.96 $3.85 $3.88 $3.88 40,769
2019-02-20 $3.85 $4.00 $3.84 $3.84 $3.84 34,960
2019-02-19 $3.89 $3.93 $3.87 $3.88 $3.88 24,709
2019-02-15 $3.87 $3.94 $3.86 $3.89 $3.89 29,786
2019-02-14 $3.78 $3.99 $3.78 $3.86 $3.86 62,800
2019-02-13 $4.09 $4.12 $4.00 $4.12 $4.12 26,384
2019-02-12 $4.12 $4.12 $4.08 $4.09 $4.09 26,601
2019-02-11 $4.20 $4.20 $4.10 $4.12 $4.12 31,971
2019-02-08 $4.19 $4.19 $4.05 $4.15 $4.15 12,520
2019-02-07 $4.14 $4.19 $4.13 $4.14 $4.14 17,183
2019-02-06 $4.06 $4.19 $4.04 $4.13 $4.13 25,253
2019-02-05 $4.07 $4.08 $4.03 $4.03 $4.03 37,602
2019-02-04 $4.03 $4.03 $3.92 $4.03 $4.03 29,944
2019-02-01 $4.03 $4.05 $4.00 $4.00 $4.00 17,707
2019-01-31 $4.05 $4.06 $4.00 $4.00 $4.00 23,604
2019-01-30 $4.18 $4.18 $4.10 $4.10 $4.10 13,667
2019-01-29 $4.18 $4.18 $4.10 $4.13 $4.13 7,694
2019-01-28 $4.13 $4.20 $4.10 $4.18 $4.18 22,304
2019-01-25 $4.02 $4.14 $4.02 $4.13 $4.13 10,324
2019-01-24 $4.21 $4.21 $3.99 $4.02 $4.02 21,464
2019-01-23 $4.27 $4.30 $4.25 $4.25 $4.25 14,317
2019-01-22 $4.43 $4.44 $4.30 $4.32 $4.32 74,651
2019-01-18 $4.24 $4.38 $4.21 $4.35 $4.35 47,981
2019-01-17 $4.12 $4.22 $4.09 $4.19 $4.19 70,089
2019-01-16 $4.05 $4.09 $4.01 $4.08 $4.08 9,321
2019-01-15 $3.96 $4.09 $3.96 $4.07 $4.07 24,482
2019-01-14 $4.01 $4.09 $3.97 $4.01 $4.01 21,170
2019-01-11 $4.00 $4.05 $3.99 $4.00 $4.00 1,827
2019-01-10 $4.02 $4.07 $4.00 $4.00 $4.00 19,366
2019-01-09 $4.10 $4.10 $3.99 $4.01 $4.01 9,824
2019-01-08 $4.05 $4.06 $4.02 $4.05 $4.05 10,143
2019-01-07 $4.02 $4.10 $3.93 $4.08 $4.08 51,166
2019-01-04 $3.85 $4.15 $3.85 $3.95 $3.95 59,778
2019-01-03 $3.86 $3.94 $3.74 $3.92 $3.92 27,552
2019-01-02 $3.70 $3.89 $3.62 $3.86 $3.86 23,965
2018-12-31 $3.60 $3.85 $3.60 $3.71 $3.71 22,250
2018-12-28 $3.56 $3.72 $3.56 $3.60 $3.60 19,194
2018-12-27 $3.53 $3.70 $3.53 $3.57 $3.57 20,049
2018-12-26 $3.73 $3.81 $3.52 $3.54 $3.54 34,015
2018-12-24 $3.88 $3.89 $3.73 $3.80 $3.80 10,809
2018-12-21 $3.73 $3.86 $3.60 $3.86 $3.86 19,010
2018-12-20 $3.74 $3.74 $3.58 $3.73 $3.73 16,193
2018-12-19 $3.60 $3.69 $3.56 $3.69 $3.69 16,825
2018-12-18 $3.62 $3.73 $3.62 $3.62 $3.62 7,445
2018-12-17 $3.62 $3.63 $3.56 $3.56 $3.56 16,736
2018-12-14 $3.54 $3.75 $3.54 $3.67 $3.67 23,649
2018-12-13 $3.65 $3.74 $3.63 $3.67 $3.67 19,278
2018-12-12 $3.52 $3.68 $3.51 $3.65 $3.65 21,890
2018-12-11 $3.69 $3.69 $3.55 $3.56 $3.56 10,892
2018-12-10 $3.64 $3.68 $3.50 $3.65 $3.65 21,256
2018-12-07 $3.61 $3.75 $3.60 $3.60 $3.60 17,874
2018-12-06 $3.80 $3.80 $3.61 $3.65 $3.65 37,678
2018-12-04 $3.82 $3.97 $3.77 $3.85 $3.85 24,297
2018-12-03 $3.90 $3.93 $3.61 $3.92 $3.92 71,794
2018-11-30 $3.99 $4.04 $3.74 $3.75 $3.75 36,486
2018-11-29 $3.83 $4.13 $3.83 $3.92 $3.92 119,352
2018-11-28 $3.66 $3.83 $3.65 $3.76 $3.76 57,532
2018-11-27 $3.55 $3.72 $3.55 $3.61 $3.61 9,389
2018-11-26 $3.69 $3.74 $3.52 $3.64 $3.64 11,605
2018-11-23 $3.65 $3.74 $3.52 $3.52 $3.52 9,469
2018-11-21 $3.52 $3.66 $3.52 $3.66 $3.66 12,196
2018-11-20 $3.67 $3.68 $3.62 $3.62 $3.62 5,570
2018-11-19 $3.69 $3.74 $3.65 $3.65 $3.65 7,725
2018-11-16 $3.67 $3.74 $3.67 $3.70 $3.70 19,712
2018-11-15 $3.65 $3.77 $3.65 $3.66 $3.66 27,449
2018-11-14 $3.51 $3.80 $3.51 $3.67 $3.67 71,313
2018-11-13 $3.38 $3.65 $3.38 $3.55 $3.55 87,128
2018-11-12 $3.35 $3.40 $3.35 $3.38 $3.38 15,761
2018-11-09 $3.41 $3.44 $3.36 $3.36 $3.36 7,693
2018-11-08 $3.33 $3.50 $3.30 $3.45 $3.45 17,717
2018-11-07 $3.35 $3.39 $3.35 $3.36 $3.36 13,830
2018-11-06 $3.37 $3.39 $3.32 $3.34 $3.34 11,206
2018-11-05 $3.52 $3.52 $3.32 $3.32 $3.32 28,243
2018-11-02 $3.26 $3.39 $3.25 $3.25 $3.25 15,734
2018-11-01 $3.40 $3.40 $3.34 $3.34 $3.34 5,047
2018-10-31 $3.30 $3.41 $3.30 $3.40 $3.40 10,366
2018-10-30 $3.36 $3.37 $3.30 $3.30 $3.30 5,692
2018-10-29 $3.40 $3.42 $3.35 $3.36 $3.36 7,752
2018-10-26 $3.42 $3.43 $3.39 $3.40 $3.40 15,134
2018-10-25 $3.44 $3.47 $3.40 $3.40 $3.40 13,093
2018-10-24 $3.47 $3.52 $3.42 $3.42 $3.42 22,201
2018-10-23 $3.50 $3.54 $3.45 $3.46 $3.46 15,623
2018-10-22 $3.50 $3.53 $3.50 $3.50 $3.50 6,439
2018-10-19 $3.56 $3.59 $3.50 $3.50 $3.50 18,357
2018-10-18 $3.56 $3.58 $3.50 $3.56 $3.56 32,328
2018-10-17 $3.50 $3.57 $3.50 $3.57 $3.57 29,231
2018-10-16 $3.48 $3.55 $3.48 $3.55 $3.55 15,897
2018-10-15 $3.51 $3.53 $3.42 $3.42 $3.42 16,019
2018-10-12 $3.48 $3.55 $3.48 $3.55 $3.55 22,943
2018-10-11 $3.48 $3.49 $3.45 $3.45 $3.45 17,882
2018-10-10 $3.50 $3.54 $3.46 $3.46 $3.46 11,971
2018-10-09 $3.47 $3.55 $3.46 $3.50 $3.50 11,468
2018-10-08 $3.51 $3.51 $3.46 $3.48 $3.48 19,645
2018-10-05 $3.54 $3.55 $3.50 $3.52 $3.52 10,235
2018-10-04 $3.49 $3.55 $3.45 $3.55 $3.55 8,685
2018-10-03 $3.51 $3.54 $3.45 $3.45 $3.45 18,917
2018-10-02 $3.64 $3.64 $3.51 $3.51 $3.51 21,635
2018-10-01 $3.60 $3.60 $3.51 $3.60 $3.60 17,037
2018-09-28 $3.65 $3.70 $3.55 $3.55 $3.55 16,827
2018-09-27 $3.65 $3.70 $3.60 $3.70 $3.70 18,474
2018-09-26 $3.64 $3.70 $3.55 $3.60 $3.60 12,259
2018-09-25 $3.65 $3.65 $3.55 $3.65 $3.65 12,478
2018-09-24 $3.60 $3.65 $3.60 $3.65 $3.65 30,339
2018-09-21 $3.60 $3.70 $3.50 $3.60 $3.60 38,831
2018-09-20 $3.55 $3.65 $3.55 $3.65 $3.65 24,796
2018-09-19 $3.50 $3.60 $3.50 $3.55 $3.55 69,244
2018-09-18 $3.55 $3.60 $3.50 $3.55 $3.55 5,828
2018-09-17 $3.60 $3.60 $3.55 $3.55 $3.55 10,584
2018-09-14 $3.60 $3.70 $3.55 $3.55 $3.55 19,107
2018-09-13 $3.55 $3.75 $3.55 $3.55 $3.55 13,392
2018-09-12 $3.55 $3.65 $3.55 $3.65 $3.65 13,900
2018-09-11 $3.65 $3.65 $3.50 $3.50 $3.50 13,912
2018-09-10 $3.60 $3.70 $3.60 $3.70 $3.70 9,582
2018-09-07 $3.65 $3.70 $3.60 $3.60 $3.60 10,960
2018-09-06 $3.60 $3.65 $3.60 $3.65 $3.65 2,656
2018-09-05 $3.65 $3.75 $3.60 $3.65 $3.65 13,466
2018-09-04 $3.65 $3.73 $3.65 $3.65 $3.65 11,572
2018-08-31 $3.68 $3.75 $3.65 $3.65 $3.65 26,900
2018-08-30 $3.65 $3.70 $3.60 $3.68 $3.68 52,413
2018-08-29 $3.55 $3.65 $3.55 $3.60 $3.60 25,728
2018-08-28 $3.55 $3.60 $3.50 $3.55 $3.55 14,017
2018-08-27 $3.55 $3.60 $3.50 $3.55 $3.55 18,000
2018-08-24 $3.55 $3.60 $3.55 $3.55 $3.55 38,527
2018-08-23 $3.55 $3.55 $3.50 $3.55 $3.55 43,306
2018-08-22 $3.45 $3.55 $3.45 $3.55 $3.55 44,187
2018-08-21 $3.50 $3.55 $3.45 $3.45 $3.45 30,683
2018-08-20 $3.40 $3.50 $3.40 $3.50 $3.50 23,131
2018-08-17 $3.40 $3.50 $3.35 $3.35 $3.35 14,273
2018-08-16 $3.45 $3.50 $3.45 $3.45 $3.45 13,743
2018-08-15 $3.50 $3.53 $3.45 $3.45 $3.45 78,328
2018-08-14 $3.50 $3.55 $3.45 $3.45 $3.45 15,467
2018-08-13 $3.45 $3.52 $3.40 $3.45 $3.45 26,549
2018-08-10 $3.40 $3.53 $3.40 $3.45 $3.45 28,870
2018-08-09 $3.40 $3.50 $3.40 $3.40 $3.40 22,417
2018-08-08 $3.45 $3.50 $3.45 $3.50 $3.50 8,873
2018-08-07 $3.55 $3.55 $3.45 $3.45 $3.45 9,420
2018-08-06 $3.45 $3.55 $3.45 $3.55 $3.55 42,400
2018-08-03 $3.55 $3.60 $3.40 $3.40 $3.40 27,892
2018-08-02 $3.33 $3.35 $3.30 $3.30 $3.30 17,194
2018-08-01 $3.30 $3.35 $3.25 $3.35 $3.35 42,732
2018-07-31 $3.35 $3.35 $3.28 $3.30 $3.30 13,947
2018-07-30 $3.35 $3.38 $3.30 $3.35 $3.35 9,023
2018-07-27 $3.45 $3.45 $3.35 $3.40 $3.40 12,371
2018-07-26 $3.45 $3.45 $3.40 $3.40 $3.40 2,429
2018-07-25 $3.45 $3.45 $3.40 $3.45 $3.45 11,787
2018-07-24 $3.50 $3.50 $3.40 $3.40 $3.40 8,599
2018-07-23 $3.45 $3.50 $3.45 $3.50 $3.50 2,764
2018-07-20 $3.35 $3.45 $3.35 $3.45 $3.45 7,767
2018-07-19 $3.50 $3.50 $3.35 $3.35 $3.35 4,956
2018-07-18 $3.40 $3.50 $3.40 $3.50 $3.50 8,690
2018-07-17 $3.50 $3.53 $3.35 $3.35 $3.35 23,132
2018-07-16 $3.65 $3.65 $3.55 $3.55 $3.55 4,356
2018-07-13 $3.45 $3.60 $3.45 $3.60 $3.60 14,303
2018-07-12 $3.45 $3.50 $3.45 $3.45 $3.45 9,041
2018-07-11 $3.40 $3.50 $3.40 $3.45 $3.45 14,479
2018-07-10 $3.55 $3.55 $3.45 $3.45 $3.45 42,994
2018-07-09 $3.40 $3.45 $3.40 $3.45 $3.45 29,486
2018-07-06 $3.40 $3.45 $3.40 $3.40 $3.40 18,943
2018-07-05 $3.35 $3.45 $3.35 $3.40 $3.40 18,380
2018-07-03 $3.37 $3.40 $3.30 $3.35 $3.35 15,354
2018-07-02 $3.40 $3.40 $3.30 $3.30 $3.30 14,082
2018-06-29 $3.40 $3.40 $3.30 $3.35 $3.35 26,073
2018-06-28 $3.35 $3.40 $3.30 $3.35 $3.35 40,889
2018-06-27 $3.35 $3.40 $3.35 $3.35 $3.35 24,058
2018-06-26 $3.30 $3.40 $3.30 $3.35 $3.35 22,060
2018-06-25 $3.35 $3.35 $3.30 $3.30 $3.30 12,656
2018-06-22 $3.30 $3.45 $3.30 $3.40 $3.40 38,062
2018-06-21 $3.40 $3.40 $3.30 $3.35 $3.35 42,400
2018-06-20 $3.35 $3.40 $3.30 $3.35 $3.35 7,549
2018-06-19 $3.40 $3.40 $3.35 $3.35 $3.35 24,786
2018-06-18 $3.35 $3.35 $3.25 $3.35 $3.35 31,917
2018-06-15 $3.40 $3.40 $3.25 $3.30 $3.30 75,972
2018-06-14 $3.40 $3.45 $3.35 $3.40 $3.40 32,893
2018-06-13 $3.40 $3.45 $3.35 $3.40 $3.40 33,200
2018-06-12 $3.40 $3.48 $3.35 $3.35 $3.35 22,218
2018-06-11 $3.40 $3.55 $3.40 $3.40 $3.40 74,277
2018-06-08 $3.45 $3.45 $3.35 $3.40 $3.40 66,511
2018-06-07 $3.45 $3.50 $3.30 $3.45 $3.45 95,930
2018-06-06 $3.50 $3.50 $3.35 $3.35 $3.35 25,705
2018-06-05 $3.35 $3.50 $3.35 $3.50 $3.50 19,700
2018-06-04 $3.50 $3.50 $3.40 $3.45 $3.45 25,504
2018-06-01 $3.55 $3.65 $3.40 $3.50 $3.50 44,260
2018-05-31 $3.45 $3.60 $3.40 $3.50 $3.50 80,841
2018-05-30 $3.55 $3.55 $3.45 $3.45 $3.45 42,759
2018-05-29 $3.55 $3.55 $3.45 $3.50 $3.50 40,234
2018-05-25 $3.45 $3.55 $3.45 $3.55 $3.55 18,034
2018-05-24 $3.45 $3.50 $3.40 $3.45 $3.45 31,995
2018-05-23 $3.55 $3.55 $3.45 $3.45 $3.45 22,248
2018-05-22 $3.80 $3.80 $3.45 $3.55 $3.55 57,210
2018-05-21 $3.80 $3.80 $3.55 $3.70 $3.70 53,434
2018-05-18 $3.70 $3.80 $3.60 $3.65 $3.65 224,987
2018-05-17 $3.50 $3.65 $3.45 $3.60 $3.60 141,521
2018-05-16 $3.50 $3.50 $3.35 $3.35 $3.35 19,194
2018-05-15 $3.45 $3.50 $3.40 $3.50 $3.50 38,748
2018-05-14 $3.45 $3.58 $3.40 $3.47 $3.47 34,087
2018-05-11 $3.40 $3.55 $3.40 $3.45 $3.45 44,131
2018-05-10 $3.50 $3.55 $3.40 $3.40 $3.40 16,048
2018-05-09 $3.75 $3.75 $3.50 $3.55 $3.55 81,065
2018-05-08 $3.40 $3.75 $3.40 $3.70 $3.70 165,034
2018-05-07 $3.40 $3.40 $3.30 $3.36 $3.36 11,606
2018-05-04 $3.35 $3.40 $3.30 $3.30 $3.30 7,951
2018-05-03 $3.35 $3.38 $3.35 $3.35 $3.35 2,238
2018-05-02 $3.25 $3.40 $3.25 $3.35 $3.35 15,447
2018-05-01 $3.30 $3.35 $3.30 $3.35 $3.35 6,385
2018-04-30 $3.35 $3.35 $3.25 $3.30 $3.30 3,955
2018-04-27 $3.30 $3.35 $3.25 $3.35 $3.35 16,673
2018-04-26 $3.26 $3.30 $3.25 $3.25 $3.25 4,366
2018-04-25 $3.25 $3.33 $3.25 $3.25 $3.25 13,860
2018-04-24 $3.35 $3.35 $3.25 $3.30 $3.30 6,407
2018-04-23 $3.25 $3.35 $3.25 $3.25 $3.25 7,935
2018-04-20 $3.25 $3.35 $3.25 $3.35 $3.35 2,744
2018-04-19 $3.30 $3.30 $3.25 $3.25 $3.25 4,946
2018-04-18 $3.30 $3.35 $3.30 $3.30 $3.30 4,452
2018-04-17 $3.35 $3.35 $3.30 $3.35 $3.35 8,531
2018-04-16 $3.30 $3.35 $3.30 $3.30 $3.30 4,125
2018-04-13 $3.25 $3.30 $3.25 $3.30 $3.30 5,091
2018-04-12 $3.35 $3.35 $3.25 $3.25 $3.25 6,992
2018-04-11 $3.30 $3.35 $3.30 $3.35 $3.35 5,743
2018-04-10 $3.25 $3.30 $3.25 $3.30 $3.30 7,929
2018-04-09 $3.20 $3.28 $3.20 $3.28 $3.28 3,575
2018-04-06 $3.30 $3.30 $3.20 $3.20 $3.20 10,191
2018-04-05 $3.20 $3.30 $3.20 $3.30 $3.30 3,900
2018-04-04 $3.15 $3.25 $3.15 $3.20 $3.20 10,582
2018-04-03 $3.15 $3.20 $3.15 $3.15 $3.15 11,300
2018-04-02 $3.30 $3.35 $3.18 $3.20 $3.20 16,845
2018-03-29 $3.20 $3.35 $3.20 $3.35 $3.35 13,055
2018-03-28 $3.20 $3.27 $3.15 $3.20 $3.20 18,871
2018-03-27 $3.30 $3.35 $3.20 $3.20 $3.20 11,807
2018-03-26 $3.45 $3.45 $3.25 $3.35 $3.35 18,930
2018-03-23 $3.25 $3.40 $3.25 $3.40 $3.40 26,635
2018-03-22 $3.20 $3.30 $3.20 $3.25 $3.25 9,281
2018-03-21 $3.25 $3.28 $3.16 $3.20 $3.20 35,592
2018-03-20 $3.25 $3.30 $3.25 $3.30 $3.30 23,663
2018-03-19 $3.30 $3.33 $3.25 $3.25 $3.25 23,337
2018-03-16 $3.35 $3.40 $3.30 $3.35 $3.35 32,089
2018-03-15 $3.40 $3.40 $3.35 $3.40 $3.40 16,431
2018-03-14 $3.40 $3.43 $3.35 $3.40 $3.40 18,484
2018-03-13 $3.40 $3.45 $3.35 $3.45 $3.45 10,390
2018-03-12 $3.40 $3.48 $3.35 $3.35 $3.35 35,539
2018-03-09 $3.45 $3.60 $3.40 $3.48 $3.48 40,218
2018-03-08 $3.60 $3.65 $3.55 $3.55 $3.55 15,781
2018-03-07 $3.55 $3.65 $3.55 $3.55 $3.55 9,897
2018-03-06 $3.55 $3.65 $3.55 $3.55 $3.55 18,700
2018-03-05 $3.55 $3.60 $3.50 $3.50 $3.50 10,537
2018-03-02 $3.60 $3.60 $3.50 $3.60 $3.60 14,805
2018-03-01 $3.60 $3.62 $3.50 $3.50 $3.50 28,695
2018-02-28 $3.60 $3.65 $3.60 $3.65 $3.65 14,626
2018-02-27 $3.70 $3.70 $3.60 $3.60 $3.60 14,238
2018-02-26 $3.65 $3.68 $3.60 $3.65 $3.65 16,314
2018-02-23 $3.65 $3.70 $3.65 $3.70 $3.70 8,465
2018-02-22 $3.65 $3.70 $3.65 $3.65 $3.65 19,061
2018-02-21 $3.65 $3.72 $3.65 $3.70 $3.70 34,185
2018-02-20 $3.70 $3.75 $3.65 $3.65 $3.65 24,769
2018-02-16 $3.70 $3.75 $3.70 $3.72 $3.72 5,724
2018-02-15 $3.70 $3.80 $3.70 $3.75 $3.75 26,424
2018-02-14 $3.70 $3.70 $3.65 $3.70 $3.70 37,426
2018-02-13 $3.60 $3.70 $3.60 $3.70 $3.70 18,541
2018-02-12 $3.70 $3.80 $3.60 $3.60 $3.60 30,105
2018-02-09 $3.70 $3.80 $3.70 $3.72 $3.72 37,990
2018-02-08 $3.72 $3.85 $3.70 $3.75 $3.75 38,936
2018-02-07 $3.70 $3.85 $3.70 $3.75 $3.75 64,579
2018-02-06 $3.75 $3.75 $3.65 $3.65 $3.65 34,385
2018-02-05 $3.75 $3.85 $3.75 $3.80 $3.80 54,177
2018-02-02 $3.80 $3.85 $3.80 $3.80 $3.80 46,897
2018-02-01 $3.80 $3.85 $3.75 $3.78 $3.78 52,278
2018-01-31 $3.83 $3.90 $3.80 $3.80 $3.80 95,357
2018-01-30 $3.83 $3.90 $3.80 $3.83 $3.83 27,753
2018-01-29 $3.75 $3.85 $3.75 $3.80 $3.80 21,675
2018-01-26 $3.80 $3.85 $3.75 $3.75 $3.75 22,124
2018-01-25 $3.80 $3.90 $3.80 $3.85 $3.85 14,285
2018-01-24 $3.90 $3.90 $3.80 $3.80 $3.80 18,538
2018-01-23 $3.90 $3.95 $3.85 $3.85 $3.85 24,258
2018-01-22 $3.80 $3.90 $3.80 $3.85 $3.85 10,980
2018-01-19 $3.81 $3.85 $3.80 $3.80 $3.80 15,263
2018-01-18 $3.80 $3.85 $3.80 $3.80 $3.80 10,499
2018-01-17 $3.80 $3.85 $3.75 $3.80 $3.80 29,711
2018-01-16 $3.80 $3.90 $3.75 $3.80 $3.80 44,949
2018-01-12 $3.80 $3.90 $3.75 $3.80 $3.80 29,700
2018-01-11 $3.85 $3.89 $3.80 $3.80 $3.80 32,709
2018-01-10 $3.90 $3.94 $3.80 $3.85 $3.85 48,443
2018-01-09 $3.85 $3.95 $3.85 $3.90 $3.90 12,499
2018-01-08 $4.00 $4.00 $3.90 $3.91 $3.91 9,250
2018-01-05 $3.85 $4.10 $3.85 $4.00 $4.00 27,991
2018-01-04 $3.85 $3.95 $3.85 $3.85 $3.85 17,805
2018-01-03 $3.85 $3.95 $3.85 $3.85 $3.85 16,199
2018-01-02 $3.95 $4.00 $3.85 $3.85 $3.85 17,225
2017-12-29 $3.85 $4.05 $3.85 $4.00 $4.00 38,475
2017-12-28 $4.00 $4.05 $4.00 $4.03 $4.03 23,235
2017-12-27 $3.85 $4.00 $3.85 $3.96 $3.96 67,683
2017-12-26 $3.97 $4.05 $3.85 $3.85 $3.85 7,344
2017-12-22 $3.95 $4.05 $3.84 $4.05 $4.05 19,003
2017-12-21 $3.95 $4.05 $3.93 $4.02 $4.02 14,842
2017-12-20 $3.95 $4.05 $3.95 $4.00 $4.00 13,526
2017-12-19 $3.65 $3.98 $3.65 $3.90 $3.90 48,612
2017-12-18 $3.75 $3.75 $3.70 $3.72 $3.72 3,630
2017-12-15 $3.65 $3.80 $3.65 $3.70 $3.70 10,511
2017-12-14 $3.79 $3.80 $3.70 $3.75 $3.75 24,339
2017-12-13 $3.75 $3.80 $3.70 $3.75 $3.75 13,588
2017-12-12 $3.90 $3.95 $3.70 $3.75 $3.75 39,389
2017-12-11 $4.00 $4.05 $3.85 $3.90 $3.90 33,116
2017-12-08 $4.00 $4.05 $4.00 $4.05 $4.05 4,199
2017-12-07 $4.07 $4.07 $4.00 $4.00 $4.00 15,230
2017-12-06 $4.05 $4.10 $4.05 $4.05 $4.05 3,892
2017-12-05 $4.00 $4.15 $4.00 $4.15 $4.15 6,446
2017-12-04 $4.25 $4.25 $4.05 $4.05 $4.05 4,682
2017-12-01 $4.05 $4.25 $4.05 $4.25 $4.25 6,065
2017-11-30 $4.10 $4.16 $4.05 $4.05 $4.05 8,388
2017-11-29 $4.05 $4.15 $4.00 $4.10 $4.10 5,585
2017-11-28 $4.15 $4.25 $4.01 $4.11 $4.11 14,752
2017-11-27 $4.20 $4.25 $4.10 $4.25 $4.25 14,932
2017-11-24 $4.01 $4.20 $3.95 $4.15 $4.15 5,887
2017-11-22 $4.05 $4.08 $3.95 $3.98 $3.98 25,425
2017-11-21 $4.25 $4.25 $4.10 $4.10 $4.10 11,313
2017-11-20 $4.05 $4.20 $4.05 $4.20 $4.20 33,083
2017-11-17 $4.05 $4.05 $4.00 $4.05 $4.05 4,292
2017-11-16 $4.00 $4.10 $4.00 $4.05 $4.05 14,829
2017-11-15 $4.05 $4.05 $3.90 $3.95 $3.95 20,184
2017-11-14 $3.85 $4.10 $3.85 $4.03 $4.03 18,152
2017-11-13 $3.85 $4.00 $3.85 $3.95 $3.95 26,205
2017-11-10 $3.80 $3.98 $3.80 $3.85 $3.85 29,671
2017-11-09 $3.90 $4.10 $3.90 $3.95 $3.95 20,539
2017-11-08 $3.80 $3.85 $3.75 $3.80 $3.80 40,469
2017-11-07 $3.90 $3.90 $3.80 $3.80 $3.80 19,790
2017-11-06 $3.85 $3.96 $3.81 $3.85 $3.85 26,865
2017-11-03 $4.10 $4.10 $3.90 $3.95 $3.95 19,155
2017-11-02 $4.10 $4.13 $4.00 $4.05 $4.05 30,966
2017-11-01 $4.18 $4.20 $4.10 $4.12 $4.12 6,325
2017-10-31 $4.20 $4.20 $4.11 $4.15 $4.15 6,730
2017-10-30 $4.10 $4.20 $4.05 $4.11 $4.11 18,776
2017-10-27 $4.15 $4.16 $4.05 $4.15 $4.15 16,154
2017-10-26 $4.10 $4.20 $4.05 $4.10 $4.10 33,611
2017-10-25 $4.10 $4.11 $4.00 $4.04 $4.04 15,791
2017-10-24 $4.05 $4.15 $4.00 $4.15 $4.15 28,760
2017-10-23 $4.00 $4.10 $4.00 $4.05 $4.05 32,467
2017-10-20 $4.05 $4.05 $3.90 $3.95 $3.95 24,349
2017-10-19 $3.90 $4.05 $3.90 $4.00 $4.00 11,653
2017-10-18 $4.10 $4.10 $3.95 $3.95 $3.95 32,196
2017-10-17 $4.00 $4.10 $3.95 $4.10 $4.10 36,479
2017-10-16 $3.95 $4.05 $3.95 $4.03 $4.03 60,303
2017-10-13 $3.85 $4.05 $3.85 $4.00 $4.00 49,235
2017-10-12 $3.85 $4.00 $3.80 $3.80 $3.80 26,307
2017-10-11 $3.85 $3.95 $3.80 $3.80 $3.80 43,751
2017-10-10 $3.90 $4.00 $3.85 $3.95 $3.95 27,516
2017-10-09 $3.95 $3.95 $3.80 $3.80 $3.80 35,707
2017-10-06 $3.95 $4.00 $3.90 $4.00 $4.00 26,179
2017-10-05 $4.00 $4.00 $3.90 $3.93 $3.93 17,151
2017-10-04 $3.90 $4.05 $3.89 $3.95 $3.95 58,298
2017-10-03 $4.00 $4.05 $3.90 $3.90 $3.90 40,956
2017-10-02 $3.95 $4.00 $3.95 $4.00 $4.00 35,945
2017-09-29 $4.05 $4.05 $3.80 $3.85 $3.85 107,964
2017-09-28 $4.00 $4.05 $3.95 $4.05 $4.05 76,363
2017-09-27 $4.00 $4.05 $3.95 $3.95 $3.95 94,333
2017-09-26 $3.70 $3.95 $3.70 $3.95 $3.95 246,104
2017-09-25 $3.75 $3.75 $3.70 $3.70 $3.70 9,579
2017-09-22 $3.60 $3.75 $3.60 $3.75 $3.75 46,201
2017-09-21 $3.65 $3.75 $3.63 $3.66 $3.66 21,985
2017-09-20 $3.60 $3.75 $3.60 $3.70 $3.70 17,269
2017-09-19 $3.65 $3.75 $3.60 $3.75 $3.75 25,173
2017-09-18 $3.55 $3.75 $3.50 $3.75 $3.75 96,634
2017-09-15 $3.50 $3.60 $3.40 $3.60 $3.60 78,496
2017-09-14 $3.40 $3.50 $3.40 $3.45 $3.45 35,380
2017-09-13 $3.40 $3.46 $3.40 $3.40 $3.40 70,173
2017-09-12 $3.40 $3.48 $3.35 $3.35 $3.35 16,475
2017-09-11 $3.50 $3.50 $3.40 $3.45 $3.45 75,392
2017-09-08 $3.35 $3.45 $3.35 $3.45 $3.45 15,338
2017-09-07 $3.40 $3.50 $3.40 $3.45 $3.45 17,454
2017-09-06 $3.50 $3.50 $3.40 $3.48 $3.48 33,925
2017-09-05 $3.45 $3.50 $3.45 $3.45 $3.45 34,289
2017-09-01 $3.30 $3.49 $3.30 $3.40 $3.40 8,628
2017-08-31 $3.35 $3.50 $3.35 $3.35 $3.35 25,756
2017-08-30 $3.25 $3.40 $3.25 $3.40 $3.40 24,923
2017-08-29 $3.25 $3.35 $3.25 $3.25 $3.25 33,913
2017-08-28 $3.45 $3.50 $3.30 $3.30 $3.30 26,567
2017-08-25 $3.44 $3.45 $3.35 $3.45 $3.45 15,391
2017-08-24 $3.45 $3.45 $3.40 $3.40 $3.40 24,023
2017-08-23 $3.35 $3.45 $3.35 $3.45 $3.45 12,043
2017-08-22 $3.40 $3.50 $3.40 $3.50 $3.50 8,126
2017-08-21 $3.45 $3.50 $3.35 $3.35 $3.35 41,906
2017-08-18 $3.45 $3.50 $3.45 $3.50 $3.50 21,746
2017-08-17 $3.43 $3.50 $3.40 $3.45 $3.45 29,720
2017-08-16 $3.45 $3.50 $3.40 $3.40 $3.40 15,208
2017-08-15 $3.50 $3.50 $3.35 $3.35 $3.35 18,207
2017-08-14 $3.40 $3.50 $3.35 $3.50 $3.50 17,641
2017-08-11 $3.40 $3.45 $3.35 $3.40 $3.40 19,541
2017-08-10 $3.35 $3.47 $3.35 $3.35 $3.35 35,143
2017-08-09 $3.50 $3.50 $3.35 $3.35 $3.35 39,567
2017-08-08 $3.35 $3.50 $3.35 $3.50 $3.50 14,110
2017-08-07 $3.40 $3.45 $3.35 $3.40 $3.40 15,583
2017-08-04 $3.40 $3.45 $3.40 $3.45 $3.45 40,234
2017-08-03 $3.56 $3.57 $3.40 $3.40 $3.40 58,177
2017-08-02 $3.50 $3.60 $3.50 $3.55 $3.55 14,968
2017-08-01 $3.45 $3.60 $3.45 $3.60 $3.60 51,215
2017-07-31 $3.60 $3.60 $3.45 $3.45 $3.45 29,558
2017-07-28 $3.55 $3.55 $3.45 $3.55 $3.55 51,182
2017-07-27 $3.40 $3.50 $3.40 $3.50 $3.50 21,625
2017-07-26 $3.45 $3.50 $3.40 $3.45 $3.45 25,297
2017-07-25 $3.35 $3.55 $3.35 $3.40 $3.40 54,019
2017-07-24 $3.35 $3.50 $3.35 $3.35 $3.35 75,823
2017-07-21 $3.30 $3.45 $3.30 $3.35 $3.35 74,762
2017-07-20 $3.30 $3.50 $3.30 $3.40 $3.40 35,588
2017-07-19 $3.50 $3.50 $3.35 $3.35 $3.35 75,431
2017-07-18 $3.40 $3.45 $3.38 $3.40 $3.40 58,934
2017-07-17 $3.35 $3.45 $3.35 $3.40 $3.40 87,369
2017-07-14 $3.30 $3.45 $3.20 $3.40 $3.40 112,447
2017-07-13 $3.20 $3.30 $3.20 $3.20 $3.20 31,971
2017-07-12 $3.20 $3.30 $3.20 $3.20 $3.20 62,579
2017-07-11 $3.10 $3.20 $3.05 $3.10 $3.10 65,321
2017-07-10 $2.95 $3.15 $2.95 $3.08 $3.08 23,860
2017-07-07 $3.10 $3.15 $3.00 $3.00 $3.00 43,116
2017-07-06 $3.03 $3.10 $3.00 $3.10 $3.10 25,348
2017-07-05 $3.00 $3.05 $2.95 $3.00 $3.00 14,999
2017-07-03 $2.91 $3.00 $2.91 $3.00 $3.00 827
2017-06-30 $3.10 $3.10 $2.95 $2.95 $2.95 6,231
2017-06-29 $3.00 $3.10 $2.91 $3.10 $3.10 28,795
2017-06-28 $2.96 $3.05 $2.96 $3.05 $3.05 18,697
2017-06-27 $2.90 $3.05 $2.90 $3.00 $3.00 17,826
2017-06-26 $2.85 $3.00 $2.80 $2.90 $2.90 48,123
2017-06-23 $2.90 $2.95 $2.80 $2.85 $2.85 28,410
2017-06-22 $2.80 $2.85 $2.80 $2.80 $2.80 15,420
2017-06-21 $2.80 $2.90 $2.80 $2.85 $2.85 8,305
2017-06-20 $2.95 $2.95 $2.80 $2.80 $2.80 8,358
2017-06-19 $2.85 $2.95 $2.85 $2.95 $2.95 14,196
2017-06-16 $2.80 $2.85 $2.75 $2.85 $2.85 43,001
2017-06-15 $2.80 $2.90 $2.75 $2.85 $2.85 17,897
2017-06-14 $2.75 $2.88 $2.75 $2.85 $2.85 30,739
2017-06-13 $2.85 $2.85 $2.80 $2.80 $2.80 16,147
2017-06-12 $2.85 $2.85 $2.80 $2.85 $2.85 11,216
2017-06-09 $2.85 $2.90 $2.80 $2.80 $2.80 37,684
2017-06-08 $2.80 $2.85 $2.80 $2.80 $2.80 9,743
2017-06-07 $2.90 $2.90 $2.80 $2.80 $2.80 15,666
2017-06-06 $2.85 $2.95 $2.85 $2.90 $2.90 9,613
2017-06-05 $2.95 $2.95 $2.80 $2.90 $2.90 39,430
2017-06-02 $2.86 $3.00 $2.85 $2.90 $2.90 14,384
2017-06-01 $2.85 $2.90 $2.80 $2.85 $2.85 22,821
2017-05-31 $2.80 $2.85 $2.75 $2.85 $2.85 6,740
2017-05-30 $2.75 $2.80 $2.70 $2.80 $2.80 19,600
2017-05-26 $2.90 $2.90 $2.70 $2.70 $2.70 62,870
2017-05-25 $2.96 $3.00 $2.90 $2.95 $2.95 17,948
2017-05-24 $3.05 $3.10 $2.95 $2.95 $2.95 32,109
2017-05-23 $3.20 $3.20 $3.05 $3.05 $3.05 41,705
2017-05-22 $3.05 $3.25 $3.05 $3.15 $3.15 69,990
2017-05-19 $2.95 $3.05 $2.95 $3.00 $3.00 23,346
2017-05-18 $2.95 $3.00 $2.90 $2.90 $2.90 28,630
2017-05-17 $3.05 $3.15 $2.95 $2.95 $2.95 40,921
2017-05-16 $3.20 $3.20 $3.05 $3.10 $3.10 42,505
2017-05-15 $3.05 $3.24 $3.05 $3.20 $3.20 51,785
2017-05-12 $2.90 $3.30 $2.85 $3.00 $3.00 208,909
2017-05-11 $2.90 $2.95 $2.85 $2.90 $2.90 33,274
2017-05-10 $2.99 $3.00 $2.85 $2.90 $2.90 47,846
2017-05-09 $2.95 $3.07 $2.90 $3.00 $3.00 10,984
2017-05-08 $2.95 $2.98 $2.90 $2.90 $2.90 24,651
2017-05-05 $3.05 $3.05 $2.95 $2.95 $2.95 13,254
2017-05-04 $2.95 $3.05 $2.90 $3.00 $3.00 16,806
2017-05-03 $2.85 $3.05 $2.85 $2.90 $2.90 20,689
2017-05-02 $2.75 $3.00 $2.75 $2.85 $2.85 74,830
2017-05-01 $2.85 $2.85 $2.75 $2.80 $2.80 22,542
2017-04-28 $2.85 $2.85 $2.80 $2.80 $2.80 13,052
2017-04-27 $2.80 $2.85 $2.75 $2.80 $2.80 11,606
2017-04-26 $2.75 $2.80 $2.75 $2.75 $2.75 17,934
2017-04-25 $2.70 $2.80 $2.70 $2.75 $2.75 12,616
2017-04-24 $2.75 $2.75 $2.70 $2.70 $2.70 13,465
2017-04-21 $2.80 $2.80 $2.70 $2.70 $2.70 11,171
2017-04-20 $2.71 $2.85 $2.70 $2.75 $2.75 11,183
2017-04-19 $2.75 $2.75 $2.70 $2.70 $2.70 7,091
2017-04-18 $2.70 $2.75 $2.70 $2.70 $2.70 7,548
2017-04-17 $2.70 $2.80 $2.70 $2.70 $2.70 21,568
2017-04-13 $2.80 $2.85 $2.70 $2.75 $2.75 11,494
2017-04-12 $2.80 $2.85 $2.80 $2.80 $2.80 8,192
2017-04-11 $2.70 $2.95 $2.70 $2.85 $2.85 41,148
2017-04-10 $2.75 $2.85 $2.70 $2.75 $2.75 25,539
2017-04-07 $2.74 $2.80 $2.70 $2.80 $2.80 12,487
2017-04-06 $2.80 $2.80 $2.70 $2.70 $2.70 21,502
2017-04-05 $2.79 $2.85 $2.70 $2.75 $2.75 26,135
2017-04-04 $2.70 $2.85 $2.65 $2.65 $2.65 21,207
2017-04-03 $2.75 $2.75 $2.60 $2.62 $2.62 28,790
2017-03-31 $2.65 $2.75 $2.60 $2.75 $2.75 22,245
2017-03-30 $2.65 $2.70 $2.65 $2.65 $2.65 11,565
2017-03-29 $2.70 $2.70 $2.65 $2.65 $2.65 8,212
2017-03-28 $2.60 $2.70 $2.60 $2.65 $2.65 10,578
2017-03-27 $2.60 $2.65 $2.55 $2.60 $2.60 8,872
2017-03-24 $2.60 $2.65 $2.60 $2.60 $2.60 13,611
2017-03-23 $2.65 $2.75 $2.60 $2.60 $2.60 17,465
2017-03-22 $2.70 $2.72 $2.65 $2.65 $2.65 16,142
2017-03-21 $2.75 $2.85 $2.70 $2.74 $2.74 18,113
2017-03-20 $2.76 $2.80 $2.65 $2.75 $2.75 45,961
2017-03-17 $2.90 $2.90 $2.80 $2.80 $2.80 21,375
2017-03-16 $2.90 $2.95 $2.90 $2.90 $2.90 14,147
2017-03-15 $3.00 $3.05 $2.95 $2.95 $2.95 26,144
2017-03-14 $2.95 $3.00 $2.95 $3.00 $3.00 12,612
2017-03-13 $2.98 $3.00 $2.90 $2.95 $2.95 27,774
2017-03-10 $3.00 $3.00 $2.90 $2.90 $2.90 47,458
2017-03-09 $3.00 $3.05 $2.90 $2.90 $2.90 58,938
2017-03-08 $3.15 $3.20 $3.00 $3.00 $3.00 73,136
2017-03-07 $3.00 $3.33 $3.00 $3.30 $3.30 64,423
2017-03-06 $3.15 $3.20 $3.05 $3.05 $3.05 48,222
2017-03-03 $3.20 $3.25 $3.10 $3.15 $3.15 21,874
2017-03-02 $3.00 $3.20 $3.00 $3.15 $3.15 65,156
2017-03-01 $3.05 $3.10 $3.00 $3.00 $3.00 26,092
2017-02-28 $3.15 $3.15 $3.05 $3.05 $3.05 14,093
2017-02-27 $3.15 $3.20 $3.05 $3.20 $3.20 8,982
2017-02-24 $3.05 $3.15 $3.05 $3.10 $3.10 20,145
2017-02-23 $3.10 $3.16 $3.05 $3.10 $3.10 29,864
2017-02-22 $3.15 $3.15 $3.10 $3.10 $3.10 16,118
2017-02-21 $3.25 $3.30 $3.15 $3.15 $3.15 24,693
2017-02-17 $3.20 $3.25 $3.15 $3.25 $3.25 12,581
2017-02-16 $3.20 $3.25 $3.15 $3.20 $3.20 35,593
2017-02-15 $3.15 $3.25 $3.15 $3.15 $3.15 18,984
2017-02-14 $3.10 $3.20 $3.05 $3.20 $3.20 31,757
2017-02-13 $3.20 $3.20 $3.10 $3.10 $3.10 7,820
2017-02-10 $3.15 $3.20 $3.10 $3.20 $3.20 19,142
2017-02-09 $3.10 $3.15 $3.10 $3.15 $3.15 9,516
2017-02-08 $3.10 $3.15 $3.10 $3.10 $3.10 22,638
2017-02-07 $3.10 $3.15 $3.10 $3.10 $3.10 12,940
2017-02-06 $3.10 $3.15 $3.10 $3.10 $3.10 20,985
2017-02-03 $3.15 $3.20 $3.10 $3.15 $3.15 15,050
2017-02-02 $3.10 $3.15 $3.10 $3.15 $3.15 7,728
2017-02-01 $3.10 $3.20 $3.10 $3.10 $3.10 22,167
2017-01-31 $3.05 $3.25 $3.05 $3.10 $3.10 20,591
2017-01-30 $3.05 $3.15 $3.05 $3.05 $3.05 16,366
2017-01-27 $3.15 $3.15 $3.10 $3.10 $3.10 13,145
2017-01-26 $3.25 $3.25 $3.15 $3.20 $3.20 23,855
2017-01-25 $3.10 $3.20 $3.10 $3.20 $3.20 25,117
2017-01-24 $3.05 $3.10 $3.05 $3.10 $3.10 24,999
2017-01-23 $3.15 $3.15 $3.05 $3.05 $3.05 12,257
2017-01-20 $3.10 $3.10 $3.05 $3.10 $3.10 13,603
2017-01-19 $3.15 $3.20 $3.10 $3.10 $3.10 16,261
2017-01-18 $3.10 $3.20 $3.05 $3.20 $3.20 26,013
2017-01-17 $3.05 $3.15 $3.05 $3.10 $3.10 22,279
2017-01-13 $3.10 $3.15 $3.00 $3.10 $3.10 23,594
2017-01-12 $3.05 $3.15 $3.05 $3.15 $3.15 20,624
2017-01-11 $3.05 $3.15 $3.05 $3.10 $3.10 19,587
2017-01-10 $3.05 $3.15 $3.05 $3.10 $3.10 38,034
2017-01-09 $3.20 $3.20 $3.05 $3.05 $3.05 39,551
2017-01-06 $3.15 $3.25 $3.15 $3.25 $3.25 29,530
2017-01-05 $3.15 $3.15 $3.10 $3.14 $3.14 18,508
2017-01-04 $3.15 $3.25 $3.05 $3.15 $3.15 42,517
2017-01-03 $3.50 $3.50 $2.95 $3.15 $3.15 159,902
2016-12-30 $3.42 $3.50 $3.40 $3.50 $3.50 50,280
2016-12-29 $3.45 $3.50 $3.40 $3.45 $3.45 30,401
2016-12-28 $3.40 $3.45 $3.40 $3.40 $3.40 21,075
2016-12-27 $3.40 $3.45 $3.40 $3.40 $3.40 31,103
2016-12-23 $3.45 $3.50 $3.40 $3.50 $3.50 31,522
2016-12-22 $3.50 $3.50 $3.45 $3.45 $3.45 25,037
2016-12-21 $3.55 $3.55 $3.50 $3.50 $3.50 22,335
2016-12-20 $3.50 $3.60 $3.50 $3.60 $3.60 23,885
2016-12-19 $3.45 $3.55 $3.45 $3.45 $3.45 27,164
2016-12-16 $3.45 $3.50 $3.40 $3.50 $3.50 28,764
2016-12-15 $3.50 $3.50 $3.45 $3.45 $3.45 18,231
2016-12-14 $3.50 $3.55 $3.40 $3.45 $3.45 40,227
2016-12-13 $3.55 $3.60 $3.50 $3.50 $3.50 28,881
2016-12-12 $3.50 $3.55 $3.49 $3.50 $3.50 31,411
2016-12-09 $3.50 $3.55 $3.50 $3.55 $3.55 21,887
2016-12-08 $3.45 $3.60 $3.45 $3.55 $3.55 37,307
2016-12-07 $3.55 $3.55 $3.50 $3.50 $3.50 50,045
2016-12-06 $3.50 $3.55 $3.48 $3.50 $3.50 42,604
2016-12-05 $3.45 $3.50 $3.40 $3.45 $3.45 74,599
2016-12-02 $3.40 $3.43 $3.35 $3.35 $3.35 20,177
2016-12-01 $3.50 $3.54 $3.40 $3.45 $3.45 66,047
2016-11-30 $3.50 $3.55 $3.40 $3.45 $3.45 45,601
2016-11-29 $3.45 $3.55 $3.40 $3.50 $3.50 89,132
2016-11-28 $3.60 $3.60 $3.40 $3.40 $3.40 108,285
2016-11-25 $3.60 $3.60 $3.55 $3.59 $3.59 31,549
2016-11-23 $3.60 $3.65 $3.60 $3.60 $3.60 42,654
2016-11-22 $3.65 $3.75 $3.60 $3.60 $3.60 81,446
2016-11-21 $3.80 $3.80 $3.55 $3.69 $3.69 66,362
2016-11-18 $3.65 $3.80 $3.55 $3.80 $3.80 161,163
2016-11-17 $3.30 $3.70 $3.30 $3.65 $3.65 348,859
2016-11-16 $3.30 $3.40 $3.25 $3.35 $3.35 48,730
2016-11-15 $3.35 $3.40 $3.25 $3.25 $3.25 76,322
2016-11-14 $3.40 $3.45 $3.25 $3.34 $3.34 79,490
2016-11-11 $3.35 $3.45 $3.30 $3.41 $3.41 53,500
2016-11-10 $3.35 $3.40 $3.25 $3.40 $3.40 39,043
2016-11-09 $3.15 $3.40 $2.85 $3.35 $3.35 109,762
2016-11-08 $3.40 $3.45 $3.20 $3.20 $3.20 55,710
2016-11-07 $3.25 $3.40 $3.20 $3.35 $3.35 59,380
2016-11-04 $3.35 $3.40 $3.25 $3.25 $3.25 53,678
2016-11-03 $3.50 $3.50 $3.30 $3.35 $3.35 91,247
2016-11-02 $3.40 $3.50 $3.40 $3.50 $3.50 86,854
2016-11-01 $3.35 $3.45 $3.35 $3.45 $3.45 58,926
2016-10-31 $3.30 $3.45 $3.30 $3.35 $3.35 44,428
2016-10-28 $3.27 $3.50 $3.25 $3.30 $3.30 86,948
2016-10-27 $3.25 $3.35 $3.25 $3.30 $3.30 167,079
2016-10-26 $3.45 $3.47 $3.25 $3.30 $3.30 64,410
2016-10-25 $3.50 $3.55 $3.40 $3.45 $3.45 50,567
2016-10-24 $3.50 $3.60 $3.45 $3.50 $3.50 40,902
2016-10-21 $3.45 $3.55 $3.45 $3.53 $3.53 53,885
2016-10-20 $3.50 $3.50 $3.43 $3.49 $3.49 56,117
2016-10-19 $3.51 $3.55 $3.40 $3.50 $3.50 46,195
2016-10-18 $3.50 $3.60 $3.40 $3.55 $3.55 49,668
2016-10-17 $3.40 $3.50 $3.05 $3.45 $3.45 92,637
2016-10-14 $3.45 $3.55 $3.40 $3.45 $3.45 117,139
2016-10-13 $3.55 $3.60 $3.45 $3.45 $3.45 81,056
2016-10-12 $3.55 $3.80 $3.55 $3.65 $3.65 136,140
2016-10-11 $3.50 $3.65 $3.45 $3.60 $3.60 202,675
2016-10-10 $3.50 $3.55 $3.45 $3.49 $3.49 67,823
2016-10-07 $3.42 $3.45 $3.41 $3.43 $3.43 69,289
2016-10-06 $3.49 $3.52 $3.40 $3.44 $3.44 122,668
2016-10-05 $3.50 $3.52 $3.45 $3.46 $3.46 74,922
2016-10-04 $3.59 $3.59 $3.46 $3.48 $3.48 119,432
2016-10-03 $3.46 $3.60 $3.46 $3.55 $3.55 63,394
2016-09-30 $3.58 $3.60 $3.49 $3.60 $3.60 49,767
2016-09-29 $3.62 $3.65 $3.45 $3.58 $3.58 88,152
2016-09-28 $3.61 $3.68 $3.51 $3.57 $3.57 64,983
2016-09-27 $3.49 $3.63 $3.40 $3.56 $3.56 143,906
2016-09-26 $3.60 $3.60 $3.38 $3.51 $3.51 173,525
2016-09-23 $3.18 $3.64 $3.16 $3.55 $3.55 555,564
2016-09-22 $3.13 $3.18 $3.11 $3.15 $3.15 127,826
2016-09-21 $3.13 $3.19 $3.10 $3.10 $3.10 106,332
2016-09-20 $3.20 $3.25 $3.12 $3.14 $3.14 149,351
2016-09-19 $3.18 $3.19 $3.12 $3.17 $3.17 87,605
2016-09-16 $3.07 $3.29 $3.06 $3.10 $3.10 253,663
2016-09-15 $2.94 $3.07 $2.89 $3.06 $3.06 91,640
2016-09-14 $2.94 $2.97 $2.89 $2.90 $2.90 65,940
2016-09-13 $3.05 $3.05 $2.93 $2.96 $2.96 97,623
2016-09-12 $2.98 $3.05 $2.87 $3.01 $3.01 114,131
2016-09-09 $2.94 $3.00 $2.88 $2.98 $2.98 113,403
2016-09-08 $2.96 $3.01 $2.93 $2.93 $2.93 56,474
2016-09-07 $3.03 $3.05 $2.93 $2.98 $2.98 49,404
2016-09-06 $2.94 $3.04 $2.94 $3.01 $3.01 63,548
2016-09-02 $3.01 $3.04 $2.98 $3.00 $3.00 33,835
2016-09-01 $3.03 $3.04 $2.95 $3.01 $3.01 75,735
2016-08-31 $3.14 $3.15 $3.01 $3.04 $3.04 40,716
2016-08-30 $3.09 $3.15 $3.02 $3.12 $3.12 34,758
2016-08-29 $3.10 $3.14 $3.03 $3.12 $3.12 87,312
2016-08-26 $3.14 $3.21 $3.05 $3.05 $3.05 37,492
2016-08-25 $3.17 $3.23 $3.06 $3.14 $3.14 81,523
2016-08-24 $3.24 $3.33 $3.10 $3.15 $3.15 137,936
2016-08-23 $3.36 $3.41 $3.26 $3.31 $3.31 219,782
2016-08-22 $3.18 $3.37 $3.13 $3.34 $3.34 387,848
2016-08-19 $3.16 $3.21 $3.10 $3.14 $3.14 109,742
2016-08-18 $3.07 $3.20 $3.07 $3.16 $3.16 188,640
2016-08-17 $3.10 $3.17 $2.94 $3.05 $3.05 167,772
2016-08-16 $3.00 $3.22 $2.98 $3.10 $3.10 397,275
2016-08-15 $2.96 $3.01 $2.92 $2.99 $2.99 84,087
2016-08-12 $3.00 $3.06 $2.88 $2.92 $2.92 63,170
2016-08-11 $3.08 $3.12 $2.99 $3.01 $3.01 54,785
2016-08-10 $3.14 $3.14 $3.00 $3.08 $3.08 106,467
2016-08-09 $3.18 $3.18 $3.09 $3.12 $3.12 64,134
2016-08-08 $3.00 $3.18 $2.98 $3.08 $3.08 184,959
2016-08-05 $2.79 $3.06 $2.76 $2.96 $2.96 212,688
2016-08-04 $2.68 $3.06 $2.68 $2.79 $2.79 425,657
2016-08-03 $2.45 $2.59 $2.45 $2.56 $2.56 42,053
2016-08-02 $2.69 $2.69 $2.45 $2.49 $2.49 48,615
2016-08-01 $2.61 $2.67 $2.45 $2.63 $2.63 101,567
2016-07-29 $2.67 $2.75 $2.63 $2.63 $2.63 49,922
2016-07-28 $2.50 $2.80 $2.46 $2.75 $2.75 343,608
2016-07-27 $2.48 $2.50 $2.46 $2.47 $2.47 40,031
2016-07-26 $2.49 $2.50 $2.48 $2.48 $2.48 20,459
2016-07-25 $2.50 $2.50 $2.46 $2.49 $2.49 21,134
2016-07-22 $2.48 $2.50 $2.47 $2.47 $2.47 18,420
2016-07-21 $2.44 $2.49 $2.44 $2.45 $2.45 18,070
2016-07-20 $2.46 $2.50 $2.44 $2.46 $2.46 14,969
2016-07-19 $2.47 $2.50 $2.43 $2.48 $2.48 20,487
2016-07-18 $2.44 $2.45 $2.43 $2.43 $2.43 17,865
2016-07-15 $2.45 $2.48 $2.44 $2.44 $2.44 12,060
2016-07-14 $2.45 $2.49 $2.44 $2.44 $2.44 19,715
2016-07-13 $2.49 $2.49 $2.45 $2.46 $2.46 28,330
2016-07-12 $2.48 $2.50 $2.46 $2.46 $2.46 32,475
2016-07-11 $2.49 $2.51 $2.44 $2.45 $2.45 69,597
2016-07-08 $2.32 $2.42 $2.32 $2.40 $2.40 14,587
2016-07-07 $2.33 $2.48 $2.33 $2.36 $2.36 25,350
2016-07-06 $2.26 $2.36 $2.26 $2.34 $2.34 19,454
2016-07-05 $2.20 $2.35 $2.20 $2.27 $2.27 28,439
2016-07-01 $2.30 $2.36 $2.25 $2.26 $2.26 31,471
2016-06-30 $2.19 $2.40 $2.15 $2.27 $2.27 44,374
2016-06-29 $2.18 $2.26 $2.16 $2.21 $2.21 22,568
2016-06-28 $2.16 $2.20 $2.16 $2.19 $2.19 12,031
2016-06-27 $2.14 $2.19 $2.11 $2.12 $2.12 28,359
2016-06-24 $2.04 $2.21 $2.04 $2.12 $2.12 31,138
2016-06-23 $2.17 $2.22 $2.12 $2.12 $2.12 16,608
2016-06-22 $2.23 $2.26 $2.18 $2.18 $2.18 15,555
2016-06-21 $2.18 $2.28 $2.18 $2.24 $2.24 63,954
2016-06-20 $2.25 $2.28 $2.20 $2.23 $2.23 38,534
2016-06-17 $2.13 $2.27 $2.10 $2.27 $2.27 85,453
2016-06-16 $2.26 $2.33 $2.15 $2.19 $2.19 81,346
2016-06-15 $2.35 $2.48 $2.19 $2.27 $2.27 97,533
2016-06-14 $2.30 $2.35 $2.29 $2.32 $2.32 53,425
2016-06-13 $2.35 $2.35 $2.25 $2.30 $2.30 159,163
2016-06-10 $2.52 $2.54 $2.28 $2.34 $2.34 75,484
2016-06-09 $2.48 $2.54 $2.48 $2.50 $2.50 47,131
2016-06-08 $2.46 $2.54 $2.46 $2.48 $2.48 34,553
2016-06-07 $2.50 $2.52 $2.46 $2.47 $2.47 37,318
2016-06-06 $2.54 $2.54 $2.47 $2.52 $2.52 51,511
2016-06-03 $2.48 $2.54 $2.48 $2.53 $2.53 9,777
2016-06-02 $2.46 $2.55 $2.46 $2.49 $2.49 36,300
2016-06-01 $2.49 $2.54 $2.46 $2.46 $2.46 28,360
2016-05-31 $2.51 $2.54 $2.42 $2.50 $2.50 101,205
2016-05-27 $2.55 $2.55 $2.45 $2.49 $2.49 27,177
2016-05-26 $2.50 $2.54 $2.43 $2.51 $2.51 97,542
2016-05-25 $2.41 $2.48 $2.41 $2.46 $2.46 91,059
2016-05-24 $2.32 $2.40 $2.31 $2.39 $2.39 63,852
2016-05-23 $2.21 $2.37 $2.21 $2.32 $2.32 103,929
2016-05-20 $2.25 $2.29 $2.21 $2.21 $2.21 29,626
2016-05-19 $2.21 $2.26 $2.21 $2.25 $2.25 34,454
2016-05-18 $2.21 $2.28 $2.21 $2.24 $2.24 30,761
2016-05-17 $2.23 $2.25 $2.19 $2.25 $2.25 22,414
2016-05-16 $2.23 $2.25 $2.21 $2.25 $2.25 25,690
2016-05-13 $2.17 $2.22 $2.12 $2.21 $2.21 20,272
2016-05-12 $2.19 $2.24 $2.17 $2.17 $2.17 58,488
2016-05-11 $2.15 $2.20 $2.11 $2.14 $2.14 42,881
2016-05-10 $2.10 $2.16 $2.07 $2.10 $2.10 28,020
2016-05-09 $2.10 $2.10 $2.05 $2.08 $2.08 14,863
2016-05-06 $2.13 $2.17 $2.02 $2.04 $2.04 110,654
2016-05-05 $2.00 $2.21 $2.00 $2.09 $2.09 133,774
2016-05-04 $1.92 $1.99 $1.92 $1.99 $1.99 49,495
2016-05-03 $1.98 $1.98 $1.92 $1.94 $1.94 43,510
2016-05-02 $2.00 $2.00 $1.95 $1.99 $1.99 29,846
2016-04-29 $2.01 $2.07 $1.96 $2.01 $2.01 37,188
2016-04-28 $2.02 $2.06 $2.02 $2.02 $2.02 53,006
2016-04-27 $1.97 $2.05 $1.97 $2.04 $2.04 56,818
2016-04-26 $1.90 $2.00 $1.90 $1.99 $1.99 59,493
2016-04-25 $1.87 $1.94 $1.87 $1.94 $1.94 27,727
2016-04-22 $1.90 $1.94 $1.87 $1.87 $1.87 40,279
2016-04-21 $1.92 $1.95 $1.89 $1.92 $1.92 15,471
2016-04-20 $1.88 $1.92 $1.88 $1.90 $1.90 24,762
2016-04-19 $1.90 $1.90 $1.87 $1.90 $1.90 3,923
2016-04-18 $1.87 $1.92 $1.87 $1.87 $1.87 20,200
2016-04-15 $1.91 $1.92 $1.87 $1.87 $1.87 22,208
2016-04-14 $1.87 $1.92 $1.87 $1.91 $1.91 26,463
2016-04-13 $1.87 $1.91 $1.87 $1.87 $1.87 59,878
2016-04-12 $1.88 $1.92 $1.85 $1.87 $1.87 65,539
2016-04-11 $1.88 $1.92 $1.88 $1.89 $1.89 10,183
2016-04-08 $1.90 $1.92 $1.88 $1.88 $1.88 24,398
2016-04-07 $1.90 $1.94 $1.88 $1.88 $1.88 29,174
2016-04-06 $1.87 $1.92 $1.87 $1.87 $1.87 22,469
2016-04-05 $1.88 $1.92 $1.88 $1.92 $1.92 17,139
2016-04-04 $1.90 $1.92 $1.87 $1.89 $1.89 23,139
2016-04-01 $1.85 $1.94 $1.85 $1.87 $1.87 85,860
2016-03-31 $1.93 $1.94 $1.82 $1.82 $1.82 31,075
2016-03-30 $1.89 $1.95 $1.86 $1.90 $1.90 37,203
2016-03-29 $1.86 $1.91 $1.84 $1.84 $1.84 45,079
2016-03-28 $1.77 $1.88 $1.77 $1.80 $1.80 23,911
2016-03-24 $1.83 $1.85 $1.78 $1.79 $1.79 28,545
2016-03-23 $1.82 $1.83 $1.78 $1.79 $1.79 15,576
2016-03-22 $1.83 $1.83 $1.81 $1.81 $1.81 24,774
2016-03-21 $1.75 $1.83 $1.75 $1.83 $1.83 22,961
2016-03-18 $1.75 $1.82 $1.75 $1.75 $1.75 68,150
2016-03-17 $1.76 $1.80 $1.76 $1.79 $1.79 29,740
2016-03-16 $1.75 $1.80 $1.75 $1.76 $1.76 48,530
2016-03-15 $1.77 $1.78 $1.75 $1.77 $1.77 17,808
2016-03-14 $1.75 $1.79 $1.75 $1.76 $1.76 29,885
2016-03-11 $1.80 $1.80 $1.75 $1.78 $1.78 36,040
2016-03-10 $1.66 $1.78 $1.66 $1.78 $1.78 45,297
2016-03-09 $1.73 $1.76 $1.73 $1.75 $1.75 33,458
2016-03-08 $1.74 $1.75 $1.72 $1.72 $1.72 46,889
2016-03-07 $1.65 $1.75 $1.65 $1.72 $1.72 34,558
2016-03-04 $1.62 $1.74 $1.62 $1.69 $1.69 37,382
2016-03-03 $1.64 $1.69 $1.64 $1.64 $1.64 39,539
2016-03-02 $1.74 $1.78 $1.71 $1.77 $1.77 57,021
2016-03-01 $1.64 $1.74 $1.64 $1.70 $1.70 25,263
2016-02-29 $1.71 $1.74 $1.66 $1.66 $1.66 47,949
2016-02-26 $1.71 $1.71 $1.70 $1.71 $1.71 18,057
2016-02-25 $1.70 $1.72 $1.62 $1.69 $1.69 25,101
2016-02-24 $1.70 $1.70 $1.66 $1.68 $1.68 35,885
2016-02-23 $1.65 $1.72 $1.64 $1.70 $1.70 58,312
2016-02-22 $1.68 $1.73 $1.68 $1.69 $1.69 57,329
2016-02-19 $1.68 $1.69 $1.62 $1.62 $1.62 27,505
2016-02-18 $1.67 $1.71 $1.64 $1.64 $1.64 44,110
2016-02-17 $1.62 $1.69 $1.62 $1.69 $1.69 42,488
2016-02-16 $1.57 $1.65 $1.55 $1.62 $1.62 29,897
2016-02-12 $1.64 $1.64 $1.56 $1.57 $1.57 33,441
2016-02-11 $1.58 $1.63 $1.56 $1.58 $1.58 50,181
2016-02-10 $1.59 $1.64 $1.58 $1.60 $1.60 60,388
2016-02-09 $1.60 $1.65 $1.58 $1.59 $1.59 24,600
2016-02-08 $1.65 $1.68 $1.58 $1.60 $1.60 45,547
2016-02-05 $1.69 $1.71 $1.65 $1.65 $1.65 93,211
2016-02-04 $1.68 $1.72 $1.68 $1.69 $1.69 55,637
2016-02-03 $1.68 $1.71 $1.66 $1.68 $1.68 22,912
2016-02-02 $1.67 $1.72 $1.66 $1.68 $1.68 27,563
2016-02-01 $1.66 $1.74 $1.63 $1.67 $1.67 37,168
2016-01-29 $1.72 $1.80 $1.65 $1.65 $1.65 69,139
2016-01-28 $1.70 $1.77 $1.70 $1.74 $1.74 57,053
2016-01-27 $1.64 $1.72 $1.64 $1.70 $1.70 52,399
2016-01-26 $1.58 $1.65 $1.58 $1.60 $1.60 24,635
2016-01-25 $1.58 $1.62 $1.58 $1.58 $1.58 26,238
2016-01-22 $1.58 $1.63 $1.56 $1.58 $1.58 28,860
2016-01-21 $1.56 $1.59 $1.56 $1.58 $1.58 25,604
2016-01-20 $1.56 $1.61 $1.56 $1.59 $1.59 32,693
2016-01-19 $1.60 $1.63 $1.57 $1.57 $1.57 18,170
2016-01-15 $1.60 $1.64 $1.56 $1.57 $1.57 73,827
2016-01-14 $1.57 $1.63 $1.56 $1.59 $1.59 34,556
2016-01-13 $1.59 $1.62 $1.57 $1.59 $1.59 56,957
2016-01-12 $1.66 $1.67 $1.58 $1.61 $1.61 28,216
2016-01-11 $1.62 $1.68 $1.62 $1.66 $1.66 24,182
2016-01-08 $1.63 $1.65 $1.58 $1.63 $1.63 32,064
2016-01-07 $1.63 $1.68 $1.55 $1.57 $1.57 68,673
2016-01-06 $1.70 $1.72 $1.58 $1.61 $1.61 121,336
2016-01-05 $1.66 $1.72 $1.66 $1.69 $1.69 48,197
2016-01-04 $1.75 $1.79 $1.72 $1.72 $1.72 40,575
2015-12-31 $1.66 $1.76 $1.66 $1.75 $1.75 82,977
2015-12-30 $1.66 $1.70 $1.66 $1.69 $1.69 77,436
2015-12-29 $1.68 $1.71 $1.67 $1.67 $1.67 52,003
2015-12-28 $1.76 $1.80 $1.66 $1.68 $1.68 59,722
2015-12-24 $1.78 $1.82 $1.75 $1.79 $1.79 34,505
2015-12-23 $1.66 $1.83 $1.66 $1.83 $1.83 107,192
2015-12-22 $1.66 $1.70 $1.63 $1.69 $1.69 65,597
2015-12-21 $1.67 $1.70 $1.61 $1.66 $1.66 63,700
2015-12-18 $1.66 $1.70 $1.63 $1.70 $1.70 44,097
2015-12-17 $1.62 $1.68 $1.62 $1.62 $1.62 42,076
2015-12-16 $1.66 $1.70 $1.62 $1.62 $1.62 47,340
2015-12-15 $1.67 $1.68 $1.55 $1.66 $1.66 230,602
2015-12-14 $1.65 $1.70 $1.64 $1.65 $1.65 60,495
2015-12-11 $1.65 $1.69 $1.65 $1.65 $1.65 44,209
2015-12-10 $1.65 $1.70 $1.65 $1.68 $1.68 83,284
2015-12-09 $1.65 $1.71 $1.65 $1.68 $1.68 26,014
2015-12-08 $1.71 $1.77 $1.65 $1.65 $1.65 99,023
2015-12-07 $1.80 $1.80 $1.73 $1.75 $1.75 43,647
2015-12-04 $1.74 $1.75 $1.71 $1.75 $1.75 43,236
2015-12-03 $1.72 $1.75 $1.70 $1.74 $1.74 24,642
2015-12-02 $1.68 $1.76 $1.66 $1.73 $1.73 59,216
2015-12-01 $1.72 $1.75 $1.70 $1.72 $1.72 10,253
2015-11-30 $1.75 $1.80 $1.69 $1.72 $1.72 24,177
2015-11-27 $1.76 $1.77 $1.71 $1.73 $1.73 22,111
2015-11-25 $1.84 $1.85 $1.70 $1.76 $1.76 51,398
2015-11-24 $1.73 $1.84 $1.70 $1.77 $1.77 121,148
2015-11-23 $1.78 $1.78 $1.70 $1.75 $1.75 76,414
2015-11-20 $1.69 $1.75 $1.69 $1.72 $1.72 64,292
2015-11-19 $1.61 $1.67 $1.61 $1.67 $1.67 11,452
2015-11-18 $1.55 $1.64 $1.55 $1.58 $1.58 29,851
2015-11-17 $1.66 $1.66 $1.55 $1.58 $1.58 272,066
2015-11-16 $1.70 $1.75 $1.67 $1.68 $1.68 47,663
2015-11-13 $1.75 $1.75 $1.68 $1.74 $1.74 24,222
2015-11-12 $1.73 $1.77 $1.70 $1.72 $1.72 63,966
2015-11-11 $1.74 $1.78 $1.73 $1.78 $1.78 39,595
2015-11-10 $1.88 $1.88 $1.69 $1.74 $1.74 300,752
2015-11-09 $1.92 $1.95 $1.86 $1.89 $1.89 85,553
2015-11-06 $1.99 $2.00 $1.89 $1.95 $1.95 114,455
2015-11-05 $2.06 $2.07 $1.99 $2.00 $2.00 129,816
2015-11-04 $2.08 $2.10 $2.07 $2.10 $2.10 24,872
2015-11-03 $2.10 $2.13 $2.07 $2.11 $2.11 40,079
2015-11-02 $2.10 $2.13 $2.09 $2.12 $2.12 20,037
2015-10-30 $2.14 $2.14 $2.10 $2.13 $2.13 17,217
2015-10-29 $2.06 $2.12 $2.03 $2.12 $2.12 15,253
2015-10-28 $2.05 $2.08 $2.03 $2.07 $2.07 49,051
2015-10-27 $2.07 $2.08 $2.05 $2.06 $2.06 16,340
2015-10-26 $2.07 $2.12 $2.06 $2.07 $2.07 26,051
2015-10-23 $2.08 $2.11 $2.06 $2.09 $2.09 13,147
2015-10-22 $2.16 $2.17 $2.05 $2.10 $2.10 58,973
2015-10-21 $2.12 $2.14 $2.11 $2.13 $2.13 13,403
2015-10-20 $2.17 $2.19 $2.11 $2.13 $2.13 46,769
2015-10-19 $2.11 $2.15 $2.11 $2.12 $2.12 28,795
2015-10-16 $2.15 $2.18 $2.12 $2.13 $2.13 26,966
2015-10-15 $2.13 $2.18 $2.13 $2.16 $2.16 22,062
2015-10-14 $2.20 $2.20 $2.16 $2.16 $2.16 21,094
2015-10-13 $2.13 $2.19 $2.08 $2.18 $2.18 59,209
2015-10-12 $2.11 $2.16 $2.03 $2.12 $2.12 50,742
2015-10-09 $2.11 $2.19 $2.10 $2.11 $2.11 27,051
2015-10-08 $2.11 $2.16 $2.09 $2.11 $2.11 44,282
2015-10-07 $2.21 $2.25 $2.15 $2.15 $2.15 131,051
2015-10-06 $2.16 $2.19 $2.10 $2.17 $2.17 26,293
2015-10-05 $2.09 $2.16 $1.99 $2.16 $2.16 47,233
2015-10-02 $2.01 $2.12 $1.97 $2.09 $2.09 83,515
2015-10-01 $2.00 $2.07 $2.00 $2.05 $2.05 26,118
2015-09-30 $2.06 $2.06 $1.97 $1.99 $1.99 18,159
2015-09-29 $2.02 $2.05 $1.98 $2.03 $2.03 38,784
2015-09-28 $2.03 $2.06 $1.95 $1.98 $1.98 202,483
2015-09-25 $2.06 $2.13 $2.04 $2.04 $2.04 109,277
2015-09-24 $2.08 $2.11 $2.06 $2.06 $2.06 38,500
2015-09-23 $2.05 $2.13 $2.05 $2.11 $2.11 48,747
2015-09-22 $2.10 $2.12 $2.06 $2.06 $2.06 73,612
2015-09-21 $2.07 $2.21 $2.07 $2.18 $2.18 200,636
2015-09-18 $2.13 $2.24 $2.07 $2.09 $2.09 281,439
2015-09-17 $2.15 $2.16 $2.13 $2.14 $2.14 51,537
2015-09-16 $2.15 $2.17 $2.13 $2.16 $2.16 32,570
2015-09-15 $2.06 $2.15 $2.05 $2.15 $2.15 40,218
2015-09-14 $2.12 $2.12 $2.05 $2.08 $2.08 41,756
2015-09-11 $2.10 $2.17 $2.07 $2.10 $2.10 63,810
2015-09-10 $2.16 $2.21 $2.11 $2.11 $2.11 83,276
2015-09-09 $2.08 $2.21 $2.08 $2.13 $2.13 78,992
2015-09-08 $2.06 $2.19 $2.06 $2.09 $2.09 144,274
2015-09-04 $2.05 $2.08 $2.05 $2.08 $2.08 13,378
2015-09-03 $2.06 $2.09 $2.04 $2.09 $2.09 29,338
2015-09-02 $2.08 $2.10 $2.07 $2.07 $2.07 23,612
2015-09-01 $2.09 $2.10 $2.02 $2.08 $2.08 32,064
2015-08-31 $2.05 $2.08 $2.02 $2.07 $2.07 36,462
2015-08-28 $2.05 $2.06 $2.01 $2.05 $2.05 15,482
2015-08-27 $2.02 $2.06 $2.00 $2.02 $2.02 62,676
2015-08-26 $2.00 $2.02 $1.99 $2.02 $2.02 53,963

Alpha Pro Tech Ltd (APT) News Headlines

Recent Alpha Pro Tech Ltd (APT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.