Electro-Sensors Inc (ELSE) Exchange: NASDAQ

Data as of March 28, 2024

$4.17 ($0.12) 2.96%

Electro-Sensors Inc - Daily Information
Click for more stock information on Electro-Sensors Inc.
Daily Information Data
Date March 28, 2024
Open $4.05
Previous Close $4.17
High $4.17
Low $4.01
Adjusted Open $4.05
Previous Adjusted Close $4.17
Adjusted High $4.17
Adjusted Low $4.01

About Electro-Sensors Inc (ELSE)

Electro-Sensors, Inc. is an industry leading designer and manufacturer of rugged and reliable machine monitoring sensors and wireless/wired hazard monitoring systems applied across multiple industries and applications. These products improve processes by protecting people, safeguarding systems, reducing downtime, and preventing waste. Most standard products ship within one to two days and have an industry-leading 5-year warranty. Electro-Sensors is proud to be an ISO9001:2015 quality certified company and is committed to providing excellent customer service and technical support. Founded in 1968 and located in Minnetonka, Minnesota, Electro-Sensors provides its loyal customers with reliable products that improve safety and help plants operate with greater efficiency, productivity and control. Cautionary Statement Regarding Forward Looking Statements This press release may include statements about possible or anticipated future financial performance, business activities, plans, or opportunities.

Historical Stock Data for Electro-Sensors Inc (ELSE)

Date Open High Low Close Adj.Close Volume
2024-03-22 $4.05 $4.17 $4.01 $4.17 $4.17 537
2024-03-21 $4.20 $4.20 $4.05 $4.05 $4.05 1,047
2024-03-20 $3.98 $4.05 $3.98 $4.05 $4.05 1,214
2024-03-19 $4.06 $4.22 $3.93 $3.93 $3.93 1,825
2024-03-18 $4.00 $4.09 $4.00 $4.06 $4.06 2,587
2024-03-15 $4.28 $4.28 $3.95 $3.95 $3.95 7,585
2024-03-14 $4.11 $4.19 $4.11 $4.19 $4.19 800
2024-03-13 $4.10 $4.19 $4.10 $4.17 $4.17 1,126
2024-03-12 $4.10 $4.10 $4.10 $4.10 $4.10 582
2024-03-11 $4.13 $4.13 $4.10 $4.10 $4.10 1,091
2024-03-08 $4.08 $4.13 $4.08 $4.13 $4.13 1,002
2024-03-07 $4.09 $4.26 $4.09 $4.09 $4.09 1,465
2024-03-06 $4.10 $4.10 $4.09 $4.09 $4.09 239
2024-03-05 $4.08 $4.08 $4.08 $4.08 $4.08 768
2024-03-04 $4.08 $4.08 $4.08 $4.08 $4.08 360
2024-03-01 $4.08 $4.08 $4.08 $4.08 $4.08 312
2024-02-29 $4.08 $4.08 $4.08 $4.08 $4.08 232
2024-02-28 $4.08 $4.08 $4.08 $4.08 $4.08 295
2024-02-27 $4.05 $4.05 $4.05 $4.05 $4.05 339
2024-02-26 $4.05 $4.07 $4.00 $4.00 $4.00 1,474
2024-02-23 $4.05 $4.05 $4.05 $4.05 $4.05 205
2024-02-22 $4.14 $4.14 $4.05 $4.05 $4.05 5,558
2024-02-21 $4.12 $4.12 $4.12 $4.12 $4.12 597
2024-02-20 $4.23 $4.23 $4.12 $4.21 $4.21 1,493
2024-02-16 $4.20 $4.20 $4.18 $4.18 $4.18 684
2024-02-15 $4.30 $4.30 $4.15 $4.16 $4.16 5,191
2024-02-14 $4.30 $4.30 $4.15 $4.22 $4.22 1,104
2024-02-13 $4.22 $4.22 $4.13 $4.13 $4.13 780
2024-02-12 $4.12 $4.28 $4.12 $4.13 $4.13 1,405
2024-02-09 $4.13 $4.13 $4.12 $4.12 $4.12 394
2024-02-08 $4.14 $4.15 $4.12 $4.12 $4.12 778
2024-02-07 $4.12 $4.12 $4.12 $4.12 $4.12 702
2024-02-06 $4.31 $4.32 $4.31 $4.32 $4.32 740
2024-02-05 $4.26 $4.27 $4.20 $4.27 $4.27 1,457
2024-02-02 $4.19 $4.27 $4.17 $4.27 $4.27 1,859
2024-02-01 $4.16 $4.16 $4.16 $4.16 $4.16 151
2024-01-31 $4.24 $4.28 $4.11 $4.16 $4.16 3,362
2024-01-30 $4.22 $4.32 $4.22 $4.24 $4.24 1,184
2024-01-29 $4.11 $4.11 $4.10 $4.10 $4.10 2,071
2024-01-26 $4.11 $4.11 $4.11 $4.11 $4.11 411
2024-01-25 $4.23 $4.23 $4.23 $4.23 $4.23 239
2024-01-24 $4.23 $4.23 $4.23 $4.23 $4.23 345
2024-01-23 $4.15 $4.15 $4.15 $4.15 $4.15 140
2024-01-22 $4.04 $4.15 $3.90 $4.15 $4.15 3,405
2024-01-19 $3.98 $4.04 $3.98 $4.04 $4.04 4,914
2024-01-18 $3.94 $4.00 $3.94 $4.00 $4.00 9,755
2024-01-17 $4.00 $4.00 $4.00 $4.00 $4.00 62
2024-01-16 $3.99 $4.00 $3.99 $4.00 $4.00 837
2024-01-12 $3.91 $4.00 $3.91 $3.97 $3.97 5,065
2024-01-11 $3.83 $3.83 $3.83 $3.83 $3.83 402
2024-01-10 $3.85 $3.85 $3.85 $3.85 $3.85 262
2024-01-09 $3.83 $3.83 $3.74 $3.83 $3.83 4,559
2024-01-08 $3.98 $3.98 $3.98 $3.98 $3.98 101
2024-01-05 $4.00 $4.00 $3.98 $3.98 $3.98 823
2024-01-04 $3.95 $3.99 $3.88 $3.97 $3.97 4,881
2024-01-03 $3.92 $3.92 $3.92 $3.92 $3.92 2,249
2024-01-02 $3.91 $3.92 $3.86 $3.92 $3.92 2,052
2023-12-29 $3.85 $3.97 $3.79 $3.80 $3.80 8,491
2023-12-28 $3.87 $3.89 $3.86 $3.89 $3.89 8,381
2023-12-27 $3.85 $3.85 $3.83 $3.83 $3.83 1,539
2023-12-26 $3.85 $3.85 $3.85 $3.85 $3.85 1,111
2023-12-22 $3.94 $3.95 $3.82 $3.82 $3.82 1,724
2023-12-21 $3.70 $3.70 $3.70 $3.70 $3.70 247
2023-12-20 $3.69 $3.69 $3.68 $3.69 $3.69 1,303
2023-12-19 $3.85 $3.85 $3.85 $3.85 $3.85 7,711
2023-12-18 $3.92 $3.92 $3.92 $3.92 $3.92 131
2023-12-15 $3.93 $3.93 $3.88 $3.92 $3.92 1,055
2023-12-14 $3.94 $3.94 $3.92 $3.92 $3.92 761
2023-12-13 $3.94 $3.94 $3.94 $3.94 $3.94 331
2023-12-12 $3.80 $3.85 $3.77 $3.85 $3.85 815
2023-12-11 $3.78 $3.88 $3.77 $3.88 $3.88 712
2023-12-08 $3.77 $3.94 $3.75 $3.94 $3.94 1,020
2023-12-07 $3.92 $3.96 $3.72 $3.83 $3.83 1,120
2023-12-06 $3.75 $3.75 $3.69 $3.71 $3.71 15,097
2023-12-05 $3.75 $3.75 $3.75 $3.75 $3.75 560
2023-12-04 $3.89 $3.89 $3.75 $3.84 $3.84 2,150
2023-12-01 $3.82 $3.89 $3.82 $3.89 $3.89 863
2023-11-30 $3.94 $3.99 $3.78 $3.97 $3.97 17,048
2023-11-29 $3.90 $3.93 $3.90 $3.93 $3.93 1,415
2023-11-28 $3.91 $3.92 $3.91 $3.92 $3.92 737
2023-11-27 $3.95 $3.95 $3.78 $3.78 $3.78 4,311
2023-11-24 $3.75 $3.98 $3.75 $3.89 $3.89 1,018
2023-11-22 $3.75 $3.75 $3.75 $3.75 $3.75 128
2023-11-21 $3.89 $3.90 $3.87 $3.87 $3.87 1,846
2023-11-20 $3.78 $3.86 $3.76 $3.85 $3.85 7,667
2023-11-17 $3.78 $3.78 $3.78 $3.78 $3.78 656
2023-11-16 $3.70 $3.70 $3.70 $3.70 $3.70 207
2023-11-15 $3.85 $3.85 $3.70 $3.79 $3.79 3,365
2023-11-14 $3.76 $3.76 $3.76 $3.76 $3.76 239
2023-11-13 $3.72 $3.72 $3.72 $3.72 $3.72 297
2023-11-10 $3.72 $3.72 $3.72 $3.72 $3.72 462
2023-11-09 $4.00 $4.00 $4.00 $4.00 $4.00 1,301
2023-11-08 $3.76 $3.85 $3.66 $3.85 $3.85 4,123
2023-11-07 $3.75 $3.75 $3.75 $3.75 $3.75 268
2023-11-06 $3.83 $3.85 $3.70 $3.81 $3.81 4,705
2023-11-03 $3.65 $3.95 $3.65 $3.95 $3.95 1,930
2023-11-02 $3.67 $3.89 $3.67 $3.75 $3.75 1,363
2023-11-01 $3.84 $3.88 $3.65 $3.75 $3.75 5,637
2023-10-31 $3.85 $3.85 $3.84 $3.84 $3.84 444
2023-10-30 $4.04 $4.04 $3.91 $3.91 $3.91 912
2023-10-27 $4.08 $4.08 $4.08 $4.08 $4.08 144
2023-10-26 $4.08 $4.08 $4.08 $4.08 $4.08 128
2023-10-25 $4.07 $4.08 $3.90 $4.08 $4.08 5,435
2023-10-24 $3.98 $3.99 $3.90 $3.99 $3.99 4,629
2023-10-23 $3.90 $3.99 $3.90 $3.99 $3.99 1,307
2023-10-20 $3.94 $3.95 $3.93 $3.95 $3.95 2,055
2023-10-19 $3.86 $3.86 $3.86 $3.86 $3.86 68
2023-10-18 $3.86 $3.86 $3.86 $3.86 $3.86 30
2023-10-17 $3.86 $3.86 $3.86 $3.86 $3.86 1,486
2023-10-16 $3.86 $3.86 $3.86 $3.86 $3.86 787
2023-10-13 $4.00 $4.00 $4.00 $4.00 $4.00 51
2023-10-12 $4.00 $4.00 $4.00 $4.00 $4.00 1,705
2023-10-11 $3.96 $4.09 $3.95 $4.09 $4.09 3,359
2023-10-10 $3.99 $4.00 $3.82 $3.82 $3.82 1,910
2023-10-09 $3.99 $4.02 $3.70 $4.00 $4.00 4,990
2023-10-06 $4.00 $4.00 $4.00 $4.00 $4.00 148
2023-10-05 $3.85 $3.85 $3.85 $3.85 $3.85 1,045
2023-10-04 $4.01 $4.01 $3.84 $3.84 $3.84 947
2023-10-03 $4.00 $4.01 $4.00 $4.01 $4.01 1,342
2023-10-02 $3.85 $3.97 $3.85 $3.96 $3.96 3,939
2023-09-29 $4.02 $4.02 $3.91 $3.91 $3.91 22,446
2023-09-28 $4.09 $4.09 $4.09 $4.09 $4.09 27,658
2023-09-27 $4.09 $4.09 $4.09 $4.09 $4.09 687
2023-09-26 $3.84 $3.87 $3.79 $3.79 $3.79 2,961
2023-09-25 $3.92 $3.92 $3.92 $3.92 $3.92 144
2023-09-22 $3.93 $3.93 $3.92 $3.92 $3.92 397
2023-09-21 $3.95 $4.15 $3.93 $3.93 $3.93 1,441
2023-09-20 $3.93 $3.95 $3.93 $3.95 $3.95 1,403
2023-09-19 $3.97 $4.11 $3.95 $3.95 $3.95 7,693
2023-09-18 $3.95 $3.95 $3.95 $3.95 $3.95 1,536
2023-09-15 $4.07 $4.28 $3.95 $3.95 $3.95 17,302
2023-09-14 $4.07 $4.24 $4.07 $4.07 $4.07 1,690
2023-09-13 $4.10 $4.19 $4.06 $4.06 $4.06 1,411
2023-09-12 $4.08 $4.08 $4.08 $4.08 $4.08 765
2023-09-11 $4.06 $4.16 $4.06 $4.08 $4.08 854
2023-09-08 $4.21 $4.21 $4.06 $4.06 $4.06 753
2023-09-07 $4.25 $4.25 $4.06 $4.09 $4.09 9,391
2023-09-06 $4.10 $4.24 $4.10 $4.10 $4.10 745
2023-09-05 $4.22 $4.25 $4.20 $4.25 $4.25 3,451
2023-09-01 $4.34 $4.34 $4.10 $4.11 $4.11 2,519
2023-08-31 $4.08 $4.08 $4.03 $4.03 $4.03 3,158
2023-08-30 $4.10 $4.17 $4.10 $4.17 $4.17 1,287
2023-08-29 $4.25 $4.25 $4.12 $4.12 $4.12 1,395
2023-08-28 $4.18 $4.25 $4.05 $4.25 $4.25 4,141
2023-08-25 $4.18 $4.18 $4.18 $4.18 $4.18 1,632
2023-08-24 $4.06 $4.18 $4.06 $4.18 $4.18 2,497
2023-08-23 $4.01 $4.20 $4.01 $4.07 $4.07 1,603
2023-08-22 $3.91 $4.21 $3.91 $4.11 $4.11 17,536
2023-08-21 $4.01 $4.45 $4.01 $4.39 $4.39 14,429
2023-08-18 $4.10 $4.20 $3.95 $4.20 $4.20 8,966
2023-08-17 $4.31 $4.31 $4.10 $4.25 $4.25 10,736
2023-08-16 $4.09 $4.46 $4.08 $4.20 $4.20 13,360
2023-08-15 $4.16 $4.23 $4.08 $4.23 $4.23 10,886
2023-08-14 $4.30 $4.30 $4.25 $4.25 $4.25 6,278
2023-08-11 $4.38 $4.38 $4.38 $4.38 $4.38 2
2023-08-10 $4.29 $4.38 $4.29 $4.38 $4.38 423
2023-08-09 $4.39 $4.39 $4.39 $4.39 $4.39 199
2023-08-08 $4.40 $4.40 $4.40 $4.40 $4.40 219
2023-08-07 $4.34 $4.34 $4.34 $4.34 $4.34 132
2023-08-04 $4.36 $4.36 $4.30 $4.34 $4.34 3,902
2023-08-03 $4.40 $4.40 $4.35 $4.38 $4.38 3,040
2023-08-02 $4.39 $4.40 $4.39 $4.40 $4.40 4,089
2023-08-01 $4.39 $4.39 $4.38 $4.38 $4.38 1,141
2023-07-31 $4.33 $4.33 $4.28 $4.31 $4.31 2,454
2023-07-28 $4.37 $4.37 $4.37 $4.37 $4.37 180
2023-07-27 $4.38 $4.48 $4.38 $4.48 $4.48 2,131
2023-07-26 $4.36 $4.36 $4.36 $4.36 $4.36 148
2023-07-25 $4.45 $4.45 $4.36 $4.36 $4.36 1,185
2023-07-24 $4.37 $4.47 $4.37 $4.47 $4.47 1,096
2023-07-21 $4.38 $4.44 $4.31 $4.43 $4.43 7,752
2023-07-20 $4.38 $4.38 $4.38 $4.38 $4.38 60
2023-07-19 $4.38 $4.43 $4.38 $4.38 $4.38 1,240
2023-07-18 $4.41 $4.41 $4.41 $4.41 $4.41 687
2023-07-17 $4.43 $4.44 $4.38 $4.38 $4.38 4,845
2023-07-14 $4.44 $4.44 $4.44 $4.44 $4.44 354
2023-07-13 $4.34 $4.43 $4.31 $4.35 $4.35 3,418
2023-07-12 $4.29 $4.29 $4.29 $4.29 $4.29 141
2023-07-11 $4.29 $4.29 $4.29 $4.29 $4.29 1,085
2023-07-10 $4.26 $4.26 $4.25 $4.25 $4.25 826
2023-07-07 $4.26 $4.26 $4.26 $4.26 $4.26 1,287
2023-07-06 $4.26 $4.28 $4.26 $4.28 $4.28 952
2023-07-05 $4.31 $4.31 $4.28 $4.28 $4.28 2,611
2023-07-03 $4.44 $4.44 $4.44 $4.44 $4.44 32
2023-06-30 $4.45 $4.45 $4.44 $4.44 $4.44 1,592
2023-06-29 $4.32 $4.37 $4.32 $4.37 $4.37 271
2023-06-28 $4.32 $4.37 $4.32 $4.33 $4.33 1,618
2023-06-27 $4.44 $4.45 $4.33 $4.34 $4.34 1,474
2023-06-26 $4.33 $4.47 $4.33 $4.41 $4.41 1,704
2023-06-23 $4.30 $4.30 $4.30 $4.30 $4.30 259
2023-06-22 $4.43 $4.43 $4.30 $4.34 $4.34 1,852
2023-06-21 $4.44 $4.44 $4.44 $4.44 $4.44 42
2023-06-20 $4.42 $4.46 $4.39 $4.44 $4.44 1,603
2023-06-16 $4.41 $4.41 $4.36 $4.41 $4.41 555
2023-06-15 $4.47 $4.52 $4.40 $4.42 $4.42 3,136
2023-06-14 $4.45 $4.55 $4.33 $4.55 $4.55 4,642
2023-06-13 $4.65 $4.65 $4.31 $4.31 $4.31 1,411
2023-06-12 $4.40 $4.40 $4.35 $4.35 $4.35 369
2023-06-09 $4.34 $4.34 $4.31 $4.31 $4.31 1,508
2023-06-08 $4.35 $4.35 $4.35 $4.35 $4.35 8
2023-06-07 $4.40 $4.40 $4.35 $4.35 $4.35 1,717
2023-06-06 $4.31 $4.38 $4.29 $4.30 $4.30 8,636
2023-06-05 $4.25 $4.46 $4.25 $4.31 $4.31 9,174
2023-06-02 $4.41 $4.46 $4.38 $4.38 $4.38 1,889
2023-06-01 $4.45 $4.51 $4.38 $4.38 $4.38 11,069
2023-05-31 $4.43 $4.43 $4.43 $4.43 $4.43 258
2023-05-30 $4.43 $4.43 $4.43 $4.43 $4.43 393
2023-05-26 $4.54 $4.59 $4.42 $4.43 $4.43 3,684
2023-05-25 $4.42 $4.42 $4.42 $4.42 $4.42 208
2023-05-24 $4.43 $4.43 $4.42 $4.42 $4.42 1,114
2023-05-23 $4.42 $4.42 $4.42 $4.42 $4.42 118
2023-05-22 $4.54 $4.54 $4.42 $4.42 $4.42 861
2023-05-19 $4.45 $4.46 $4.45 $4.45 $4.45 580
2023-05-18 $4.56 $4.56 $4.56 $4.56 $4.56 207
2023-05-17 $4.46 $4.47 $4.46 $4.47 $4.47 348
2023-05-16 $4.44 $4.49 $4.44 $4.45 $4.45 4,733
2023-05-15 $4.53 $4.53 $4.53 $4.53 $4.53 195
2023-05-12 $4.53 $4.53 $4.53 $4.53 $4.53 11
2023-05-11 $4.45 $4.53 $4.45 $4.53 $4.53 961
2023-05-10 $4.68 $4.68 $4.45 $4.46 $4.46 4,605
2023-05-09 $4.47 $4.49 $4.47 $4.49 $4.49 809
2023-05-08 $4.45 $4.51 $4.45 $4.50 $4.50 943
2023-05-05 $4.53 $4.53 $4.53 $4.53 $4.53 8
2023-05-04 $4.60 $4.69 $4.53 $4.53 $4.53 1,640
2023-05-03 $4.66 $4.66 $4.51 $4.51 $4.51 558
2023-05-02 $4.57 $4.57 $4.57 $4.57 $4.57 215
2023-05-01 $4.71 $4.71 $4.56 $4.57 $4.57 1,748
2023-04-28 $4.69 $4.69 $4.56 $4.56 $4.56 3,190
2023-04-27 $4.57 $4.57 $4.55 $4.55 $4.55 941
2023-04-26 $4.56 $4.63 $4.56 $4.56 $4.56 5,427
2023-04-25 $4.56 $4.56 $4.56 $4.56 $4.56 470
2023-04-24 $4.55 $4.60 $4.55 $4.56 $4.56 6,130
2023-04-21 $4.56 $4.56 $4.56 $4.56 $4.56 51
2023-04-20 $4.56 $4.56 $4.56 $4.56 $4.56 140
2023-04-19 $4.56 $4.56 $4.56 $4.56 $4.56 367
2023-04-18 $4.57 $4.63 $4.56 $4.63 $4.63 2,834
2023-04-17 $4.61 $4.61 $4.61 $4.61 $4.61 56
2023-04-14 $4.61 $4.61 $4.61 $4.61 $4.61 1
2023-04-13 $4.61 $4.61 $4.61 $4.61 $4.61 42
2023-04-12 $4.57 $4.72 $4.57 $4.61 $4.61 5,829
2023-04-11 $4.56 $4.58 $4.56 $4.56 $4.56 5,437
2023-04-10 $4.57 $4.67 $4.57 $4.60 $4.60 1,624
2023-04-06 $4.56 $4.56 $4.56 $4.56 $4.56 428
2023-04-05 $4.55 $4.66 $4.55 $4.55 $4.55 507
2023-04-04 $4.61 $4.61 $4.61 $4.61 $4.61 122
2023-04-03 $4.50 $4.67 $4.47 $4.61 $4.61 8,585
2023-03-31 $4.67 $4.67 $4.67 $4.67 $4.67 25
2023-03-30 $4.45 $4.67 $4.45 $4.67 $4.67 3,436
2023-03-29 $4.44 $4.56 $4.44 $4.44 $4.44 1,959
2023-03-28 $4.45 $4.45 $4.45 $4.45 $4.45 128
2023-03-27 $4.45 $4.45 $4.45 $4.45 $4.45 78
2023-03-24 $4.67 $4.67 $4.45 $4.45 $4.45 1,048
2023-03-23 $4.47 $4.68 $4.45 $4.45 $4.45 9,959
2023-03-22 $4.48 $4.48 $4.45 $4.45 $4.45 5,804
2023-03-21 $4.45 $4.56 $4.45 $4.56 $4.56 6,226
2023-03-20 $4.51 $4.51 $4.51 $4.51 $4.51 83
2023-03-17 $4.44 $4.51 $4.44 $4.51 $4.51 1,377
2023-03-16 $4.70 $4.72 $4.68 $4.72 $4.72 768
2023-03-15 $4.61 $4.62 $4.45 $4.45 $4.45 15,627
2023-03-14 $4.45 $4.45 $4.45 $4.45 $4.45 936
2023-03-13 $4.55 $4.55 $4.55 $4.55 $4.55 454
2023-03-10 $4.58 $4.58 $4.44 $4.55 $4.55 24,889
2023-03-09 $4.74 $4.74 $4.60 $4.60 $4.60 654
2023-03-08 $4.58 $4.71 $4.58 $4.67 $4.67 1,241
2023-03-07 $4.70 $4.70 $4.63 $4.63 $4.63 2,458
2023-03-06 $4.76 $4.76 $4.61 $4.70 $4.70 4,516
2023-03-03 $4.58 $4.65 $4.58 $4.65 $4.65 4,035
2023-03-02 $4.61 $4.61 $4.61 $4.61 $4.61 75
2023-03-01 $4.59 $4.61 $4.59 $4.61 $4.61 3,571
2023-02-28 $4.58 $4.58 $4.58 $4.58 $4.58 2,324
2023-02-27 $4.58 $4.58 $4.58 $4.58 $4.58 940
2023-02-24 $4.59 $4.59 $4.59 $4.59 $4.59 922
2023-02-23 $4.62 $4.69 $4.62 $4.69 $4.69 709
2023-02-22 $4.67 $4.68 $4.60 $4.60 $4.60 8,018
2023-02-21 $4.63 $4.75 $4.62 $4.65 $4.65 2,790
2023-02-17 $4.73 $4.73 $4.62 $4.69 $4.69 3,453
2023-02-16 $4.63 $4.79 $4.63 $4.65 $4.65 3,909
2023-02-15 $4.60 $4.67 $4.59 $4.61 $4.61 5,143
2023-02-14 $4.50 $4.59 $4.48 $4.59 $4.59 13,841
2023-02-13 $4.38 $4.40 $4.31 $4.31 $4.31 7,006
2023-02-10 $4.38 $4.38 $4.38 $4.38 $4.38 238
2023-02-09 $4.37 $4.38 $4.37 $4.37 $4.37 2,055
2023-02-08 $4.30 $4.40 $4.30 $4.40 $4.40 2,772
2023-02-07 $4.28 $4.36 $4.28 $4.32 $4.32 4,354
2023-02-06 $4.24 $4.31 $4.23 $4.29 $4.29 6,946
2023-02-03 $4.25 $4.28 $4.23 $4.28 $4.28 1,324
2023-02-02 $4.24 $4.30 $4.23 $4.28 $4.28 11,760
2023-02-01 $4.26 $4.44 $4.23 $4.25 $4.25 6,754
2023-01-31 $4.40 $4.40 $4.12 $4.36 $4.36 42,552
2023-01-30 $4.84 $4.84 $4.40 $4.40 $4.40 30,743
2023-01-27 $4.74 $4.87 $4.69 $4.87 $4.87 7,914
2023-01-26 $4.69 $4.69 $4.69 $4.69 $4.69 203
2023-01-25 $4.55 $4.55 $4.55 $4.55 $4.55 284
2023-01-24 $4.59 $4.59 $4.51 $4.53 $4.53 2,846
2023-01-23 $4.58 $4.75 $4.52 $4.52 $4.52 7,554
2023-01-20 $4.53 $4.55 $4.47 $4.55 $4.55 3,027
2023-01-19 $4.49 $4.53 $4.49 $4.53 $4.53 590
2023-01-18 $4.45 $4.49 $4.45 $4.46 $4.46 1,434
2023-01-17 $4.49 $4.49 $4.45 $4.47 $4.47 792
2023-01-13 $4.56 $4.56 $4.56 $4.56 $4.56 0
2023-01-12 $4.70 $4.70 $4.56 $4.56 $4.56 1,626
2023-01-11 $4.53 $4.53 $4.42 $4.42 $4.42 889
2023-01-10 $4.48 $4.48 $4.48 $4.48 $4.48 604
2023-01-09 $4.59 $4.59 $4.59 $4.59 $4.59 808
2023-01-06 $4.52 $4.52 $4.40 $4.42 $4.42 12,408
2023-01-05 $4.46 $4.46 $4.46 $4.46 $4.46 2
2023-01-04 $4.46 $4.46 $4.46 $4.46 $4.46 585
2023-01-03 $4.54 $4.54 $4.46 $4.46 $4.46 5,020
2022-12-30 $4.52 $4.52 $4.52 $4.52 $4.52 1,781
2022-12-29 $4.54 $4.54 $4.54 $4.54 $4.54 431
2022-12-28 $4.53 $4.53 $4.53 $4.53 $4.53 765
2022-12-27 $4.52 $4.52 $4.52 $4.52 $4.52 466
2022-12-23 $4.51 $4.51 $4.51 $4.51 $4.51 1,755
2022-12-22 $4.51 $4.53 $4.51 $4.53 $4.53 945
2022-12-21 $4.65 $4.65 $4.55 $4.55 $4.55 2,508
2022-12-20 $4.60 $4.60 $4.60 $4.60 $4.60 2,699
2022-12-19 $4.55 $4.60 $4.55 $4.60 $4.60 812
2022-12-16 $4.75 $4.75 $4.54 $4.75 $4.75 1,005
2022-12-15 $4.75 $4.88 $4.75 $4.75 $4.75 7,897
2022-12-14 $4.82 $4.82 $4.80 $4.80 $4.80 1,149
2022-12-13 $4.82 $4.82 $4.82 $4.82 $4.82 914
2022-12-12 $4.92 $4.92 $4.81 $4.84 $4.84 2,701
2022-12-09 $4.81 $4.81 $4.81 $4.81 $4.81 216
2022-12-08 $4.81 $4.81 $4.81 $4.81 $4.81 3,962
2022-12-07 $5.13 $5.14 $4.88 $4.88 $4.88 878
2022-12-06 $4.95 $4.95 $4.95 $4.95 $4.95 321
2022-12-05 $4.94 $4.95 $4.82 $4.95 $4.95 1,301
2022-12-02 $5.00 $5.00 $4.99 $4.99 $4.99 823
2022-12-01 $4.98 $5.00 $4.98 $5.00 $5.00 1,467
2022-11-30 $4.83 $4.99 $4.83 $4.99 $4.99 665
2022-11-29 $5.00 $5.00 $4.81 $5.00 $5.00 751
2022-11-28 $4.89 $4.89 $4.89 $4.89 $4.89 20
2022-11-25 $4.89 $4.89 $4.89 $4.89 $4.89 170
2022-11-23 $4.89 $4.99 $4.89 $4.99 $4.99 912
2022-11-22 $4.97 $4.97 $4.95 $4.97 $4.97 554
2022-11-21 $4.83 $5.00 $4.83 $4.86 $4.86 21,430
2022-11-18 $4.88 $4.88 $4.82 $4.87 $4.87 8,854
2022-11-17 $5.00 $5.00 $5.00 $5.00 $5.00 5
2022-11-16 $5.00 $5.00 $5.00 $5.00 $5.00 1,032
2022-11-15 $4.87 $4.87 $4.87 $4.87 $4.87 228
2022-11-14 $4.86 $4.91 $4.86 $4.87 $4.87 2,528
2022-11-11 $4.88 $4.88 $4.88 $4.88 $4.88 289
2022-11-10 $4.87 $4.90 $4.87 $4.88 $4.88 2,686
2022-11-09 $4.87 $4.87 $4.87 $4.87 $4.87 151
2022-11-08 $4.87 $4.87 $4.87 $4.87 $4.87 236
2022-11-07 $4.88 $4.88 $4.87 $4.87 $4.87 609
2022-11-04 $4.88 $4.99 $4.88 $4.99 $4.99 493
2022-11-03 $4.88 $4.94 $4.88 $4.94 $4.94 496
2022-11-02 $4.86 $4.91 $4.86 $4.87 $4.87 999
2022-11-01 $4.72 $4.86 $4.71 $4.86 $4.86 2,519
2022-10-31 $4.79 $4.84 $4.73 $4.75 $4.75 1,019
2022-10-28 $4.60 $4.60 $4.60 $4.60 $4.60 226
2022-10-27 $4.79 $4.81 $4.64 $4.80 $4.80 10,013
2022-10-26 $4.65 $4.65 $4.65 $4.65 $4.65 232
2022-10-25 $4.78 $4.86 $4.65 $4.66 $4.66 5,239
2022-10-24 $4.86 $4.86 $4.86 $4.86 $4.86 241
2022-10-21 $4.57 $4.75 $4.57 $4.75 $4.75 3,063
2022-10-20 $4.56 $4.69 $4.56 $4.58 $4.58 5,418
2022-10-19 $4.51 $4.66 $4.51 $4.58 $4.58 6,776
2022-10-18 $4.66 $4.66 $4.66 $4.66 $4.66 424
2022-10-17 $4.64 $4.68 $4.61 $4.61 $4.61 6,027
2022-10-14 $4.58 $4.58 $4.52 $4.55 $4.55 906
2022-10-13 $4.51 $4.66 $4.51 $4.65 $4.65 9,672
2022-10-12 $4.67 $4.68 $4.50 $4.52 $4.52 8,866
2022-10-11 $4.65 $4.80 $4.51 $4.52 $4.52 16,192
2022-10-10 $4.40 $4.61 $4.40 $4.40 $4.40 2,910
2022-10-07 $4.69 $4.85 $4.43 $4.50 $4.50 17,786
2022-10-06 $4.40 $4.85 $4.31 $4.69 $4.69 128,537
2022-10-05 $5.05 $5.05 $4.35 $4.35 $4.35 202,773
2022-10-04 $5.05 $5.05 $5.05 $5.05 $5.05 2,490
2022-10-03 $5.08 $5.08 $4.91 $4.93 $4.93 5,471
2022-09-30 $5.00 $5.06 $4.86 $5.06 $5.06 3,631
2022-09-29 $5.57 $5.82 $4.73 $4.86 $4.86 67,375
2022-09-28 $5.80 $5.95 $5.73 $5.85 $5.85 78,770
2022-09-27 $5.94 $5.99 $5.74 $5.86 $5.86 12,356
2022-09-26 $5.54 $5.94 $5.41 $5.90 $5.90 19,399
2022-09-23 $5.43 $5.45 $5.40 $5.43 $5.43 3,645
2022-09-22 $5.52 $5.55 $5.43 $5.43 $5.43 1,242
2022-09-21 $5.42 $5.42 $5.42 $5.42 $5.42 523
2022-09-20 $5.42 $5.42 $5.42 $5.42 $5.42 59
2022-09-19 $5.48 $5.48 $5.42 $5.42 $5.42 631
2022-09-16 $5.42 $5.65 $5.42 $5.65 $5.65 5,391
2022-09-15 $5.42 $5.45 $5.42 $5.42 $5.42 1,381
2022-09-14 $5.42 $5.48 $5.42 $5.42 $5.42 1,758
2022-09-13 $5.42 $5.42 $5.42 $5.42 $5.42 1,266
2022-09-12 $5.42 $5.45 $5.41 $5.45 $5.45 1,058
2022-09-09 $5.35 $5.50 $5.26 $5.50 $5.50 6,272
2022-09-08 $5.60 $5.60 $5.36 $5.38 $5.38 5,928
2022-09-07 $5.73 $5.73 $5.58 $5.58 $5.58 1,987
2022-09-06 $5.63 $5.65 $5.63 $5.65 $5.65 6,138
2022-09-02 $5.75 $5.75 $5.62 $5.62 $5.62 3,095
2022-09-01 $5.88 $5.88 $5.70 $5.70 $5.70 5,177
2022-08-31 $5.70 $5.81 $5.70 $5.80 $5.80 2,729
2022-08-30 $5.68 $5.68 $5.68 $5.68 $5.68 617
2022-08-29 $5.77 $5.77 $5.62 $5.66 $5.66 5,874
2022-08-26 $5.76 $5.76 $5.76 $5.76 $5.76 343
2022-08-25 $5.80 $5.80 $5.76 $5.76 $5.76 1,732
2022-08-24 $5.80 $5.85 $5.80 $5.85 $5.85 2,154
2022-08-23 $5.80 $5.81 $5.76 $5.76 $5.76 1,134
2022-08-22 $5.80 $5.85 $5.80 $5.80 $5.80 1,817
2022-08-19 $5.80 $5.81 $5.80 $5.80 $5.80 1,937
2022-08-18 $5.80 $5.87 $5.80 $5.86 $5.86 708
2022-08-17 $5.85 $5.93 $5.85 $5.85 $5.85 7,674
2022-08-16 $5.95 $5.95 $5.85 $5.85 $5.85 3,258
2022-08-15 $6.02 $6.05 $5.95 $5.95 $5.95 4,994
2022-08-12 $5.90 $6.01 $5.85 $6.01 $6.01 6,480
2022-08-11 $5.85 $5.99 $5.85 $5.91 $5.91 7,449
2022-08-10 $5.87 $5.87 $5.80 $5.87 $5.87 4,250
2022-08-09 $5.90 $5.98 $5.85 $5.85 $5.85 3,390
2022-08-08 $5.90 $5.98 $5.90 $5.98 $5.98 848
2022-08-05 $6.06 $6.06 $5.88 $5.92 $5.92 2,261
2022-08-04 $5.85 $6.05 $5.85 $6.05 $6.05 2,012
2022-08-03 $6.07 $6.07 $5.87 $5.87 $5.87 1,266
2022-08-02 $5.82 $5.93 $5.82 $5.85 $5.85 2,692
2022-08-01 $6.13 $6.13 $5.96 $5.96 $5.96 967
2022-07-29 $5.80 $6.15 $5.80 $6.00 $6.00 27,402
2022-07-28 $5.80 $5.80 $5.78 $5.78 $5.78 3,042
2022-07-27 $5.72 $5.84 $5.65 $5.80 $5.80 8,723
2022-07-26 $5.70 $5.72 $5.70 $5.72 $5.72 1,782
2022-07-25 $5.84 $5.84 $5.73 $5.73 $5.73 1,609
2022-07-22 $5.75 $5.80 $5.70 $5.70 $5.70 5,834
2022-07-21 $5.77 $5.77 $5.77 $5.77 $5.77 330
2022-07-20 $5.87 $5.88 $5.81 $5.84 $5.84 12,177
2022-07-19 $5.86 $5.86 $5.86 $5.86 $5.86 1,171
2022-07-18 $5.85 $5.86 $5.82 $5.82 $5.82 3,723
2022-07-15 $5.90 $5.94 $5.82 $5.82 $5.82 1,113
2022-07-14 $5.81 $5.95 $5.81 $5.82 $5.82 1,669
2022-07-13 $5.82 $5.89 $5.81 $5.86 $5.86 1,281
2022-07-12 $5.81 $5.95 $5.81 $5.83 $5.83 2,926
2022-07-11 $5.90 $6.00 $5.90 $5.93 $5.93 2,501
2022-07-08 $6.03 $6.04 $5.91 $5.91 $5.91 6,631
2022-07-07 $5.91 $6.02 $5.91 $6.02 $6.02 5,023
2022-07-06 $6.02 $6.02 $5.92 $5.92 $5.92 497
2022-07-05 $6.02 $6.02 $5.95 $6.02 $6.02 3,609
2022-07-01 $5.91 $5.98 $5.90 $5.98 $5.98 4,236
2022-06-30 $5.95 $6.04 $5.90 $6.04 $6.04 3,688
2022-06-29 $6.01 $6.02 $5.86 $5.96 $5.96 10,559
2022-06-28 $6.08 $6.14 $6.01 $6.09 $6.09 12,371
2022-06-27 $6.15 $6.15 $5.88 $5.93 $5.93 14,346
2022-06-24 $5.95 $6.13 $5.95 $6.10 $6.10 26,419
2022-06-23 $5.98 $5.98 $5.77 $5.88 $5.88 5,956
2022-06-22 $5.81 $5.98 $5.72 $5.98 $5.98 7,736
2022-06-21 $5.69 $5.86 $5.60 $5.82 $5.82 39,082
2022-06-17 $5.58 $5.77 $5.48 $5.77 $5.77 16,848
2022-06-16 $5.78 $5.78 $5.40 $5.60 $5.60 13,417
2022-06-15 $5.85 $5.90 $5.51 $5.70 $5.70 40,254
2022-06-14 $5.82 $5.99 $5.82 $5.96 $5.96 110,939
2022-06-13 $5.30 $5.95 $5.26 $5.86 $5.86 300,435
2022-06-10 $4.85 $4.85 $4.85 $4.85 $4.85 2
2022-06-09 $4.85 $4.85 $4.85 $4.85 $4.85 612
2022-06-08 $4.89 $4.89 $4.85 $4.85 $4.85 486
2022-06-07 $4.84 $4.88 $4.78 $4.78 $4.78 9,020
2022-06-06 $4.85 $4.93 $4.83 $4.83 $4.83 9,469
2022-06-03 $4.81 $4.98 $4.81 $4.98 $4.98 1,986
2022-06-02 $4.86 $4.99 $4.85 $4.91 $4.91 4,554
2022-06-01 $5.00 $5.00 $4.84 $4.84 $4.84 4,653
2022-05-31 $4.82 $4.91 $4.81 $4.81 $4.81 3,344
2022-05-27 $4.89 $5.00 $4.85 $4.96 $4.96 4,451
2022-05-26 $4.81 $5.00 $4.80 $4.91 $4.91 4,863
2022-05-25 $4.98 $4.98 $4.98 $4.98 $4.98 237
2022-05-24 $4.78 $5.00 $4.78 $5.00 $5.00 813
2022-05-23 $4.98 $4.98 $4.78 $4.97 $4.97 1,398
2022-05-20 $4.97 $4.97 $4.87 $4.87 $4.87 1,120
2022-05-19 $4.85 $4.98 $4.85 $4.98 $4.98 968
2022-05-18 $4.90 $4.99 $4.77 $4.77 $4.77 10,701
2022-05-17 $4.75 $4.97 $4.75 $4.97 $4.97 598
2022-05-16 $4.77 $4.98 $4.72 $4.74 $4.74 3,164
2022-05-13 $4.77 $4.77 $4.76 $4.76 $4.76 729
2022-05-12 $4.86 $4.90 $4.72 $4.72 $4.72 550
2022-05-11 $4.77 $4.88 $4.73 $4.73 $4.73 2,539
2022-05-10 $4.81 $4.81 $4.81 $4.81 $4.81 366
2022-05-09 $4.84 $5.00 $4.84 $4.99 $4.99 1,901
2022-05-06 $4.81 $4.99 $4.81 $4.99 $4.99 1,440
2022-05-05 $4.87 $4.87 $4.87 $4.87 $4.87 224
2022-05-04 $4.80 $4.94 $4.80 $4.94 $4.94 1,894
2022-05-03 $4.91 $4.92 $4.91 $4.92 $4.92 377
2022-05-02 $4.88 $4.96 $4.88 $4.95 $4.95 2,449
2022-04-29 $4.80 $4.97 $4.80 $4.97 $4.97 2,089
2022-04-28 $4.77 $4.91 $4.77 $4.91 $4.91 1,821
2022-04-27 $4.77 $4.93 $4.77 $4.93 $4.93 2,145
2022-04-26 $4.85 $4.88 $4.77 $4.77 $4.77 7,191
2022-04-25 $4.94 $4.95 $4.88 $4.90 $4.90 1,576
2022-04-22 $4.91 $5.00 $4.89 $4.97 $4.97 5,438
2022-04-21 $4.96 $5.02 $4.90 $4.90 $4.90 13,948
2022-04-20 $4.99 $5.04 $4.90 $4.91 $4.91 5,619
2022-04-19 $5.05 $5.05 $5.05 $5.05 $5.05 194
2022-04-18 $4.96 $5.07 $4.92 $5.00 $5.00 5,196
2022-04-14 $5.08 $5.11 $4.94 $5.04 $5.04 6,165
2022-04-13 $4.99 $5.08 $4.96 $5.08 $5.08 10,604
2022-04-12 $5.02 $5.02 $4.93 $4.93 $4.93 588
2022-04-11 $5.06 $5.06 $4.92 $4.92 $4.92 3,764
2022-04-08 $5.03 $5.03 $5.03 $5.03 $5.03 1,470
2022-04-07 $5.00 $5.11 $4.94 $5.04 $5.04 16,363
2022-04-06 $5.05 $5.05 $5.05 $5.05 $5.05 425
2022-04-05 $5.08 $5.12 $4.95 $5.05 $5.05 21,593
2022-04-04 $4.94 $5.09 $4.92 $4.99 $4.99 24,847
2022-04-01 $5.11 $5.11 $4.93 $4.93 $4.93 10,323
2022-03-31 $5.10 $5.14 $4.93 $5.12 $5.12 21,238
2022-03-30 $5.21 $5.21 $5.09 $5.09 $5.09 2,080
2022-03-29 $5.25 $5.39 $5.11 $5.11 $5.11 10,149
2022-03-28 $5.55 $5.55 $5.23 $5.29 $5.29 6,491
2022-03-25 $5.18 $5.55 $5.18 $5.55 $5.55 2,580
2022-03-24 $5.52 $5.55 $5.22 $5.41 $5.41 19,484
2022-03-23 $5.15 $5.52 $5.14 $5.14 $5.14 8,676
2022-03-22 $5.36 $5.49 $5.15 $5.23 $5.23 5,945
2022-03-21 $5.41 $5.58 $5.40 $5.58 $5.58 12,492
2022-03-18 $5.44 $5.44 $5.15 $5.41 $5.41 2,912
2022-03-17 $5.20 $5.40 $5.15 $5.40 $5.40 5,269
2022-03-16 $5.33 $5.33 $5.11 $5.33 $5.33 2,825
2022-03-15 $5.04 $5.46 $5.04 $5.25 $5.25 20,537
2022-03-14 $5.00 $5.47 $5.00 $5.42 $5.42 77,031
2022-03-11 $5.07 $5.35 $5.07 $5.35 $5.35 2,518
2022-03-10 $5.00 $5.43 $5.00 $5.41 $5.41 1,992
2022-03-09 $5.01 $5.31 $5.01 $5.28 $5.28 2,749
2022-03-08 $4.87 $5.40 $4.87 $5.30 $5.30 44,883
2022-03-07 $4.76 $5.20 $4.76 $4.96 $4.96 55,007
2022-03-04 $4.82 $4.84 $4.82 $4.83 $4.83 4,439
2022-03-03 $4.94 $4.95 $4.80 $4.84 $4.84 4,700
2022-03-02 $4.95 $4.95 $4.88 $4.90 $4.90 1,606
2022-03-01 $5.15 $5.15 $4.91 $4.91 $4.91 10,789
2022-02-28 $5.18 $5.18 $5.15 $5.15 $5.15 1,952
2022-02-25 $5.17 $5.18 $5.17 $5.18 $5.18 698
2022-02-24 $5.15 $5.15 $5.07 $5.12 $5.12 12,004
2022-02-23 $5.15 $5.17 $5.15 $5.15 $5.15 1,803
2022-02-22 $5.24 $5.24 $5.15 $5.19 $5.19 2,570
2022-02-18 $5.22 $5.29 $5.22 $5.29 $5.29 1,831
2022-02-17 $5.34 $5.34 $5.23 $5.23 $5.23 3,775
2022-02-16 $5.26 $5.26 $5.26 $5.26 $5.26 285
2022-02-15 $5.31 $5.31 $5.31 $5.31 $5.31 362
2022-02-14 $5.19 $5.29 $5.17 $5.18 $5.18 7,410
2022-02-11 $5.22 $5.23 $5.20 $5.20 $5.20 4,346
2022-02-10 $5.20 $5.26 $5.19 $5.19 $5.19 6,554
2022-02-09 $5.24 $5.25 $5.16 $5.16 $5.16 3,469
2022-02-08 $5.22 $5.23 $5.16 $5.23 $5.23 3,016
2022-02-07 $5.29 $5.29 $5.20 $5.20 $5.20 5,436
2022-02-04 $5.30 $5.30 $5.25 $5.29 $5.29 3,049
2022-02-03 $5.43 $5.43 $5.24 $5.33 $5.33 3,096
2022-02-02 $5.46 $5.49 $5.31 $5.34 $5.34 23,109
2022-02-01 $5.41 $5.48 $5.30 $5.31 $5.31 8,689
2022-01-31 $5.39 $5.40 $5.26 $5.26 $5.26 1,117
2022-01-28 $5.26 $5.28 $5.21 $5.23 $5.23 8,080
2022-01-27 $5.55 $5.58 $5.31 $5.31 $5.31 10,552
2022-01-26 $5.88 $5.88 $5.56 $5.61 $5.61 6,908
2022-01-25 $5.81 $5.81 $5.59 $5.61 $5.61 6,350
2022-01-24 $6.00 $6.01 $5.61 $5.87 $5.87 14,281
2022-01-21 $6.10 $6.10 $5.65 $6.00 $6.00 17,180
2022-01-20 $6.44 $6.44 $6.11 $6.28 $6.28 2,929
2022-01-19 $6.47 $6.50 $6.28 $6.37 $6.37 3,668
2022-01-18 $6.30 $6.60 $6.30 $6.38 $6.38 29,075
2022-01-14 $6.29 $6.48 $6.12 $6.42 $6.42 14,067
2022-01-13 $5.96 $6.24 $5.96 $6.19 $6.19 7,201
2022-01-12 $6.23 $6.30 $6.18 $6.25 $6.25 5,862
2022-01-11 $6.21 $6.30 $6.20 $6.23 $6.23 1,871
2022-01-10 $6.02 $6.18 $6.02 $6.18 $6.18 920
2022-01-07 $6.25 $6.25 $5.94 $5.94 $5.94 3,666
2022-01-06 $6.42 $6.42 $6.15 $6.35 $6.35 13,410
2022-01-05 $6.45 $6.45 $6.26 $6.35 $6.35 15,982
2022-01-04 $6.63 $6.63 $6.36 $6.50 $6.50 22,661
2022-01-03 $6.61 $6.61 $6.35 $6.55 $6.55 11,841
2021-12-31 $6.28 $6.28 $6.28 $6.28 $6.28 1,196
2021-12-30 $6.44 $6.45 $6.27 $6.28 $6.28 7,172
2021-12-29 $6.38 $6.67 $6.30 $6.47 $6.47 31,814
2021-12-28 $6.29 $6.38 $6.18 $6.21 $6.21 7,255
2021-12-27 $6.17 $6.37 $6.17 $6.37 $6.37 4,561
2021-12-23 $6.25 $6.35 $5.97 $6.30 $6.30 5,689
2021-12-22 $5.96 $6.38 $5.87 $6.26 $6.26 59,119
2021-12-21 $5.72 $5.96 $5.72 $5.95 $5.95 13,664
2021-12-20 $5.61 $5.80 $5.61 $5.73 $5.73 4,923
2021-12-17 $5.65 $5.96 $5.62 $5.82 $5.82 4,201
2021-12-16 $5.76 $5.78 $5.56 $5.73 $5.73 11,991
2021-12-15 $5.70 $5.83 $5.61 $5.72 $5.72 6,908
2021-12-14 $5.91 $5.91 $5.71 $5.87 $5.87 4,786
2021-12-13 $6.30 $6.40 $5.86 $5.91 $5.91 10,136
2021-12-10 $6.17 $6.27 $5.90 $6.10 $6.10 8,282
2021-12-09 $5.96 $6.18 $5.96 $6.07 $6.07 4,149
2021-12-08 $5.99 $6.05 $5.95 $5.97 $5.97 14,999
2021-12-07 $6.09 $6.24 $6.00 $6.03 $6.03 19,274
2021-12-06 $6.32 $6.32 $5.82 $5.82 $5.82 32,101
2021-12-03 $6.51 $6.61 $6.25 $6.34 $6.34 21,940
2021-12-02 $6.40 $6.55 $6.25 $6.45 $6.45 15,215
2021-12-01 $6.11 $6.76 $6.10 $6.44 $6.44 78,820
2021-11-30 $5.91 $6.30 $5.91 $6.30 $6.30 62,328
2021-11-29 $5.95 $5.95 $5.81 $5.90 $5.90 26,067
2021-11-26 $5.51 $5.89 $5.50 $5.88 $5.88 5,806
2021-11-24 $5.55 $5.58 $5.45 $5.54 $5.54 34,316
2021-11-23 $5.61 $5.61 $5.56 $5.56 $5.56 19,525
2021-11-22 $5.83 $5.83 $5.56 $5.65 $5.65 40,564
2021-11-19 $5.97 $6.01 $5.87 $5.96 $5.96 37,570
2021-11-18 $5.82 $5.95 $5.75 $5.95 $5.95 56,973
2021-11-17 $5.47 $5.80 $5.45 $5.76 $5.76 70,314
2021-11-16 $5.41 $5.45 $5.25 $5.45 $5.45 29,774
2021-11-15 $5.10 $5.52 $5.10 $5.41 $5.41 166,954
2021-11-12 $5.17 $5.20 $5.10 $5.10 $5.10 5,115
2021-11-11 $5.18 $5.27 $5.13 $5.13 $5.13 7,185
2021-11-10 $5.48 $5.48 $5.25 $5.25 $5.25 15,031
2021-11-09 $5.37 $5.51 $5.24 $5.35 $5.35 24,803
2021-11-08 $5.38 $5.61 $5.30 $5.34 $5.34 136,856
2021-11-05 $5.15 $5.40 $5.08 $5.34 $5.34 16,530
2021-11-04 $5.26 $5.54 $5.26 $5.34 $5.34 68,991
2021-11-03 $5.24 $5.32 $5.15 $5.30 $5.30 10,402
2021-11-02 $5.16 $5.27 $5.15 $5.21 $5.21 3,218
2021-11-01 $5.21 $5.27 $5.15 $5.17 $5.17 2,809
2021-10-29 $5.25 $5.30 $5.15 $5.15 $5.15 7,156
2021-10-28 $4.96 $5.43 $4.93 $5.22 $5.22 105,943
2021-10-27 $5.02 $5.05 $4.96 $5.02 $5.02 7,294
2021-10-26 $5.01 $5.17 $4.97 $5.04 $5.04 39,010
2021-10-25 $5.05 $5.09 $5.01 $5.05 $5.05 4,649
2021-10-22 $5.28 $5.29 $5.07 $5.08 $5.08 13,902
2021-10-21 $5.24 $5.30 $5.22 $5.22 $5.22 2,959
2021-10-20 $5.27 $5.30 $5.21 $5.21 $5.21 6,546
2021-10-19 $5.24 $5.39 $5.20 $5.25 $5.25 5,555
2021-10-18 $5.20 $5.31 $5.20 $5.21 $5.21 2,950
2021-10-15 $5.33 $5.38 $5.22 $5.25 $5.25 7,433
2021-10-14 $5.17 $5.57 $5.17 $5.35 $5.35 43,340
2021-10-13 $5.40 $5.40 $5.20 $5.21 $5.21 3,243
2021-10-12 $5.29 $5.38 $5.21 $5.38 $5.38 2,651
2021-10-11 $5.50 $5.53 $5.25 $5.31 $5.31 35,129
2021-10-08 $5.26 $5.50 $5.20 $5.42 $5.42 67,002
2021-10-07 $5.15 $5.32 $5.10 $5.28 $5.28 28,319
2021-10-06 $5.04 $5.09 $5.04 $5.08 $5.08 7,074
2021-10-05 $5.12 $5.16 $5.04 $5.06 $5.06 5,561
2021-10-04 $5.08 $5.14 $5.07 $5.07 $5.07 7,657
2021-10-01 $5.04 $5.16 $5.03 $5.08 $5.08 2,507
2021-09-30 $5.19 $5.27 $5.03 $5.03 $5.03 6,771
2021-09-29 $5.23 $5.45 $5.15 $5.19 $5.19 4,515
2021-09-28 $5.23 $5.35 $5.18 $5.26 $5.26 4,838
2021-09-27 $5.36 $5.54 $5.32 $5.33 $5.33 44,124
2021-09-24 $5.33 $5.58 $5.24 $5.32 $5.32 109,920
2021-09-23 $5.22 $5.40 $5.12 $5.30 $5.30 115,123
2021-09-22 $5.07 $5.19 $5.01 $5.09 $5.09 64,431
2021-09-21 $4.96 $5.14 $4.94 $5.12 $5.12 40,347
2021-09-20 $4.90 $5.00 $4.90 $4.95 $4.95 7,414
2021-09-17 $5.04 $5.18 $4.94 $5.14 $5.14 65,535
2021-09-16 $5.15 $5.29 $5.04 $5.08 $5.08 32,706
2021-09-15 $5.17 $5.22 $5.16 $5.20 $5.20 11,359
2021-09-14 $5.18 $5.33 $5.17 $5.17 $5.17 5,470
2021-09-13 $5.18 $5.25 $5.18 $5.18 $5.18 14,109
2021-09-10 $5.24 $5.47 $5.24 $5.29 $5.29 57,257
2021-09-09 $5.26 $5.33 $5.20 $5.29 $5.29 14,908
2021-09-08 $5.17 $5.38 $5.12 $5.21 $5.21 43,070
2021-09-07 $5.18 $5.27 $5.03 $5.22 $5.22 55,534
2021-09-03 $5.07 $5.22 $5.06 $5.13 $5.13 34,167
2021-09-02 $5.25 $5.33 $5.07 $5.13 $5.13 150,019
2021-09-01 $5.19 $5.95 $5.10 $5.20 $5.20 1,199,365
2021-08-31 $5.21 $5.22 $5.00 $5.10 $5.10 53,383
2021-08-30 $5.34 $5.48 $5.16 $5.26 $5.26 193,224
2021-08-27 $5.40 $5.69 $5.19 $5.40 $5.40 213,077
2021-08-26 $5.25 $5.47 $5.10 $5.39 $5.39 146,835
2021-08-25 $5.04 $5.37 $5.04 $5.24 $5.24 392,195
2021-08-24 $5.00 $5.08 $4.96 $5.04 $5.04 35,160
2021-08-23 $4.98 $5.05 $4.92 $4.95 $4.95 46,200
2021-08-20 $4.84 $5.00 $4.84 $4.92 $4.92 46,899
2021-08-19 $4.92 $4.98 $4.84 $4.84 $4.84 11,637
2021-08-18 $4.72 $5.09 $4.72 $4.93 $4.93 71,060
2021-08-17 $4.71 $4.80 $4.66 $4.66 $4.66 47,260
2021-08-16 $4.88 $4.88 $4.70 $4.73 $4.73 29,903
2021-08-13 $4.87 $4.94 $4.78 $4.92 $4.92 47,970
2021-08-12 $5.15 $5.29 $4.82 $4.87 $4.87 320,624
2021-08-11 $4.94 $5.35 $4.87 $5.15 $5.15 126,321
2021-08-10 $4.76 $4.98 $4.74 $4.93 $4.93 132,544
2021-08-09 $4.75 $4.83 $4.72 $4.82 $4.82 10,220
2021-08-06 $4.73 $4.79 $4.68 $4.78 $4.78 17,430
2021-08-05 $4.63 $4.76 $4.62 $4.74 $4.74 19,700
2021-08-04 $4.61 $4.82 $4.56 $4.58 $4.58 20,094
2021-08-03 $4.69 $4.75 $4.60 $4.61 $4.61 11,375
2021-08-02 $4.72 $4.82 $4.68 $4.69 $4.69 20,717
2021-07-30 $4.72 $4.92 $4.70 $4.75 $4.75 54,654
2021-07-29 $4.73 $4.85 $4.67 $4.79 $4.79 22,163
2021-07-28 $4.66 $4.84 $4.65 $4.77 $4.77 41,952
2021-07-27 $4.74 $4.74 $4.55 $4.70 $4.70 32,511
2021-07-26 $4.80 $4.87 $4.72 $4.80 $4.80 53,294
2021-07-23 $5.01 $5.01 $4.78 $4.78 $4.78 26,356
2021-07-22 $4.77 $5.00 $4.77 $4.97 $4.97 90,964
2021-07-21 $4.82 $4.86 $4.77 $4.78 $4.78 15,833
2021-07-20 $4.83 $4.92 $4.81 $4.81 $4.81 32,655
2021-07-19 $4.90 $4.94 $4.72 $4.82 $4.82 120,663
2021-07-16 $5.32 $5.38 $4.90 $4.90 $4.90 226,355
2021-07-15 $5.35 $5.65 $5.31 $5.36 $5.36 268,082
2021-07-14 $5.36 $5.48 $5.16 $5.29 $5.29 126,173
2021-07-13 $5.02 $5.41 $4.98 $5.14 $5.14 97,619
2021-07-12 $4.91 $5.11 $4.86 $5.01 $5.01 56,625
2021-07-09 $4.80 $5.03 $4.68 $4.89 $4.89 43,926
2021-07-08 $4.90 $4.95 $4.66 $4.80 $4.80 52,163
2021-07-07 $5.36 $5.36 $4.82 $5.00 $5.00 47,329
2021-07-06 $5.19 $5.50 $5.14 $5.32 $5.32 143,968
2021-07-02 $5.07 $5.47 $4.93 $5.25 $5.25 473,038
2021-07-01 $4.97 $5.36 $4.90 $5.01 $5.01 190,383
2021-06-30 $5.07 $5.32 $4.85 $4.89 $4.89 174,988
2021-06-29 $4.69 $5.11 $4.64 $5.03 $5.03 94,397
2021-06-28 $4.71 $4.78 $4.65 $4.74 $4.74 19,008
2021-06-25 $4.76 $4.91 $4.74 $4.77 $4.77 16,908
2021-06-24 $4.64 $4.85 $4.64 $4.80 $4.80 64,846
2021-06-23 $4.60 $4.71 $4.60 $4.66 $4.66 6,503
2021-06-22 $4.65 $4.65 $4.55 $4.62 $4.62 4,091
2021-06-21 $4.71 $4.87 $4.61 $4.65 $4.65 10,629
2021-06-18 $4.59 $4.91 $4.45 $4.72 $4.72 188,835
2021-06-17 $4.72 $4.82 $4.47 $4.62 $4.62 37,254
2021-06-16 $4.80 $4.88 $4.64 $4.70 $4.70 16,586
2021-06-15 $4.86 $4.94 $4.71 $4.86 $4.86 30,776
2021-06-14 $5.06 $5.08 $4.86 $4.94 $4.94 25,181
2021-06-11 $5.24 $5.27 $4.90 $5.05 $5.05 97,534
2021-06-10 $4.85 $5.44 $4.85 $5.13 $5.13 325,663
2021-06-09 $4.91 $5.03 $4.85 $4.85 $4.85 24,880
2021-06-08 $4.70 $4.98 $4.65 $4.90 $4.90 133,513
2021-06-07 $4.59 $4.79 $4.59 $4.74 $4.74 41,804
2021-06-04 $4.84 $4.84 $4.59 $4.62 $4.62 54,211
2021-06-03 $4.50 $4.95 $4.50 $4.65 $4.65 106,408
2021-06-02 $4.57 $4.76 $4.53 $4.55 $4.55 26,026
2021-06-01 $4.54 $4.90 $4.40 $4.70 $4.70 110,105
2021-05-28 $4.53 $4.66 $4.35 $4.56 $4.56 6,929
2021-05-27 $4.70 $4.83 $4.56 $4.56 $4.56 32,804
2021-05-26 $4.58 $4.69 $4.50 $4.58 $4.58 19,111
2021-05-25 $4.45 $4.84 $4.28 $4.51 $4.51 19,452
2021-05-24 $4.90 $4.95 $4.65 $4.65 $4.65 59,462
2021-05-21 $4.67 $4.90 $4.63 $4.90 $4.90 43,339
2021-05-20 $4.50 $4.73 $4.50 $4.60 $4.60 101,959
2021-05-19 $4.50 $4.78 $4.46 $4.53 $4.53 69,176
2021-05-18 $4.38 $4.60 $4.38 $4.45 $4.45 12,126
2021-05-17 $4.32 $4.39 $4.26 $4.39 $4.39 8,966
2021-05-14 $4.20 $4.38 $4.18 $4.28 $4.28 17,898
2021-05-13 $4.35 $4.47 $4.19 $4.22 $4.22 21,482
2021-05-12 $4.53 $4.53 $4.25 $4.36 $4.36 13,441
2021-05-11 $4.27 $4.54 $4.27 $4.54 $4.54 29,493
2021-05-10 $4.57 $4.80 $4.41 $4.42 $4.42 118,086
2021-05-07 $4.47 $4.78 $4.34 $4.59 $4.59 73,147
2021-05-06 $4.33 $4.74 $4.26 $4.43 $4.43 119,780
2021-05-05 $4.41 $4.45 $4.30 $4.33 $4.33 10,731
2021-05-04 $4.51 $4.62 $4.30 $4.35 $4.35 13,486
2021-05-03 $4.57 $4.75 $4.48 $4.58 $4.58 26,992
2021-04-30 $4.40 $4.58 $4.38 $4.57 $4.57 19,923
2021-04-29 $4.63 $4.64 $4.41 $4.41 $4.41 48,515
2021-04-28 $4.61 $4.80 $4.49 $4.64 $4.64 103,438
2021-04-27 $4.50 $4.84 $4.27 $4.67 $4.67 257,844
2021-04-26 $4.47 $4.56 $4.44 $4.50 $4.50 24,027
2021-04-23 $4.24 $4.55 $4.20 $4.55 $4.55 45,426
2021-04-22 $4.16 $4.34 $4.16 $4.22 $4.22 36,988
2021-04-21 $4.16 $4.25 $4.11 $4.20 $4.20 11,573
2021-04-20 $4.31 $4.31 $4.05 $4.17 $4.17 68,333
2021-04-19 $4.26 $4.27 $4.12 $4.24 $4.24 30,790
2021-04-16 $4.19 $4.35 $4.05 $4.23 $4.23 99,289
2021-04-15 $4.20 $4.20 $3.88 $3.95 $3.95 86,747
2021-04-14 $4.23 $4.30 $4.10 $4.22 $4.22 40,035
2021-04-13 $4.29 $4.30 $4.10 $4.26 $4.26 79,760
2021-04-12 $4.63 $4.63 $4.24 $4.29 $4.29 112,609
2021-04-09 $5.03 $5.17 $4.50 $4.56 $4.56 293,806
2021-04-08 $5.94 $6.19 $4.80 $5.17 $5.17 2,173,414
2021-04-07 $4.99 $5.48 $4.85 $5.30 $5.30 5,464,914
2021-04-06 $4.85 $5.00 $4.69 $4.80 $4.80 6,871
2021-04-05 $4.92 $4.94 $4.65 $4.85 $4.85 5,913
2021-04-01 $4.80 $5.15 $4.61 $4.80 $4.80 92,296
2021-03-31 $4.62 $4.89 $4.62 $4.80 $4.80 5,143
2021-03-30 $4.79 $4.82 $4.60 $4.60 $4.60 23,887
2021-03-29 $5.01 $5.01 $4.80 $4.85 $4.85 3,754
2021-03-26 $4.91 $5.11 $4.91 $4.99 $4.99 7,388
2021-03-25 $4.90 $5.18 $4.80 $4.92 $4.92 67,929
2021-03-24 $5.36 $5.36 $4.90 $4.94 $4.94 16,261
2021-03-23 $5.26 $5.49 $5.20 $5.36 $5.36 29,615
2021-03-22 $5.13 $5.34 $5.09 $5.26 $5.26 10,368
2021-03-19 $5.10 $5.10 $5.00 $5.08 $5.08 7,257
2021-03-18 $5.16 $5.39 $4.89 $5.20 $5.20 240,485
2021-03-17 $5.02 $5.34 $5.00 $5.30 $5.30 63,833
2021-03-16 $5.16 $5.21 $5.00 $5.00 $5.00 4,104
2021-03-15 $5.18 $5.29 $4.95 $5.14 $5.14 21,510
2021-03-12 $5.00 $5.40 $4.90 $5.01 $5.01 146,677
2021-03-11 $5.08 $5.08 $4.91 $4.98 $4.98 53,320
2021-03-10 $4.86 $5.25 $4.73 $4.83 $4.83 59,066
2021-03-09 $4.85 $5.21 $4.65 $4.79 $4.79 93,414
2021-03-08 $4.56 $4.85 $4.56 $4.75 $4.75 17,816
2021-03-05 $4.65 $4.78 $4.33 $4.55 $4.55 43,260
2021-03-04 $5.30 $5.30 $4.63 $4.66 $4.66 51,644
2021-03-03 $5.41 $5.62 $5.13 $5.31 $5.31 49,447
2021-03-02 $5.59 $5.75 $5.40 $5.40 $5.40 14,523
2021-03-01 $5.30 $5.83 $5.28 $5.61 $5.61 57,838
2021-02-26 $5.68 $5.79 $5.23 $5.24 $5.24 75,008
2021-02-25 $6.06 $6.16 $5.77 $5.77 $5.77 17,533
2021-02-24 $5.83 $6.25 $5.78 $6.13 $6.13 95,851
2021-02-23 $6.14 $6.14 $5.57 $5.74 $5.74 67,822
2021-02-22 $6.20 $6.50 $6.20 $6.33 $6.33 43,595
2021-02-19 $6.15 $6.58 $6.04 $6.41 $6.41 47,789
2021-02-18 $6.66 $6.85 $6.09 $6.14 $6.14 135,555
2021-02-17 $6.58 $6.99 $6.30 $6.58 $6.58 196,393
2021-02-16 $5.92 $7.90 $5.92 $6.64 $6.64 1,029,894
2021-02-12 $6.06 $6.07 $5.76 $5.91 $5.91 44,635
2021-02-11 $5.75 $6.24 $5.68 $6.07 $6.07 139,725
2021-02-10 $5.87 $6.22 $5.51 $5.80 $5.80 234,171
2021-02-09 $6.09 $6.29 $5.83 $5.93 $5.93 160,270
2021-02-08 $5.91 $6.21 $5.81 $6.05 $6.05 89,678
2021-02-05 $5.84 $6.09 $5.58 $5.89 $5.89 78,197
2021-02-04 $5.55 $5.97 $5.54 $5.84 $5.84 99,519
2021-02-03 $5.28 $5.83 $5.28 $5.55 $5.55 121,151
2021-02-02 $5.54 $5.77 $5.30 $5.37 $5.37 73,675
2021-02-01 $5.22 $5.75 $5.22 $5.48 $5.48 163,167
2021-01-29 $5.21 $5.27 $5.12 $5.25 $5.25 57,491
2021-01-28 $5.32 $5.50 $5.04 $5.13 $5.13 63,331
2021-01-27 $5.16 $5.54 $5.08 $5.23 $5.23 132,406
2021-01-26 $5.99 $5.99 $5.31 $5.52 $5.52 251,317
2021-01-25 $5.85 $7.40 $5.64 $6.07 $6.07 1,162,523
2021-01-22 $4.97 $6.87 $4.94 $6.06 $6.06 5,062,969
2021-01-21 $4.61 $5.79 $4.55 $4.85 $4.85 1,168,740
2021-01-20 $4.72 $4.85 $4.63 $4.63 $4.63 42,064
2021-01-19 $4.54 $4.75 $4.49 $4.69 $4.69 34,939
2021-01-15 $4.78 $4.82 $4.44 $4.50 $4.50 51,290
2021-01-14 $4.72 $4.98 $4.69 $4.79 $4.79 37,508
2021-01-13 $4.79 $4.79 $4.53 $4.69 $4.69 55,483
2021-01-12 $4.97 $5.07 $4.57 $4.81 $4.81 109,189
2021-01-11 $4.45 $5.39 $4.42 $4.95 $4.95 632,922
2021-01-08 $4.37 $4.47 $4.30 $4.45 $4.45 31,322
2021-01-07 $4.34 $4.52 $4.25 $4.42 $4.42 35,182
2021-01-06 $4.30 $4.52 $4.21 $4.25 $4.25 112,419
2021-01-05 $4.33 $4.44 $4.29 $4.29 $4.29 28,457
2021-01-04 $4.54 $4.67 $4.20 $4.33 $4.33 112,606
2020-12-31 $4.14 $5.92 $4.00 $4.81 $4.81 2,616,385
2020-12-30 $4.12 $4.19 $4.02 $4.17 $4.17 37,594
2020-12-29 $4.24 $4.24 $4.05 $4.11 $4.11 16,470
2020-12-28 $4.05 $4.18 $4.01 $4.12 $4.12 31,394
2020-12-24 $4.13 $4.15 $4.02 $4.02 $4.02 17,249
2020-12-23 $4.10 $4.30 $4.03 $4.12 $4.12 51,269
2020-12-22 $4.03 $4.55 $4.00 $4.07 $4.07 188,716
2020-12-21 $4.06 $4.12 $4.00 $4.04 $4.04 9,838
2020-12-18 $4.13 $4.14 $4.08 $4.13 $4.13 9,166
2020-12-17 $4.06 $4.12 $4.02 $4.05 $4.05 15,541
2020-12-16 $4.13 $4.18 $4.05 $4.10 $4.10 20,177
2020-12-15 $4.20 $4.22 $4.10 $4.13 $4.13 13,093
2020-12-14 $4.28 $4.38 $4.08 $4.10 $4.10 51,174
2020-12-11 $4.19 $4.40 $4.16 $4.33 $4.33 94,990
2020-12-10 $4.14 $4.22 $4.08 $4.16 $4.16 24,125
2020-12-09 $4.23 $4.23 $4.11 $4.13 $4.13 12,333
2020-12-08 $4.37 $4.37 $4.22 $4.22 $4.22 20,724
2020-12-07 $4.21 $4.40 $4.16 $4.31 $4.31 44,159
2020-12-04 $4.23 $4.27 $4.13 $4.21 $4.21 22,880
2020-12-03 $4.26 $4.26 $4.10 $4.15 $4.15 43,417
2020-12-02 $4.22 $4.30 $4.19 $4.20 $4.20 9,681
2020-12-01 $4.20 $4.30 $4.15 $4.22 $4.22 25,356
2020-11-30 $4.28 $4.38 $4.15 $4.20 $4.20 49,844
2020-11-27 $4.29 $4.30 $4.20 $4.25 $4.25 18,397
2020-11-25 $4.15 $4.42 $4.15 $4.26 $4.26 141,831
2020-11-24 $4.35 $4.61 $3.96 $4.04 $4.04 193,719
2020-11-23 $3.79 $4.65 $3.79 $4.30 $4.30 309,611
2020-11-20 $3.73 $3.91 $3.73 $3.86 $3.86 62,237
2020-11-19 $3.95 $4.00 $3.82 $3.88 $3.88 18,485
2020-11-18 $3.99 $3.99 $3.88 $3.90 $3.90 13,995
2020-11-17 $3.80 $4.04 $3.80 $3.91 $3.91 42,890
2020-11-16 $3.81 $3.90 $3.76 $3.81 $3.81 20,311
2020-11-13 $3.66 $3.96 $3.66 $3.87 $3.87 95,357
2020-11-12 $3.58 $3.81 $3.58 $3.66 $3.66 57,469
2020-11-11 $3.58 $3.77 $3.56 $3.65 $3.65 53,282
2020-11-10 $3.65 $4.29 $3.55 $3.63 $3.63 597,432
2020-11-09 $3.55 $3.72 $3.52 $3.60 $3.60 56,381
2020-11-06 $3.55 $3.64 $3.48 $3.50 $3.50 12,555
2020-11-05 $3.46 $3.60 $3.46 $3.58 $3.58 24,803
2020-11-04 $3.54 $3.58 $3.49 $3.52 $3.52 23,150
2020-11-03 $3.40 $3.56 $3.37 $3.56 $3.56 32,474
2020-11-02 $3.46 $3.59 $3.42 $3.46 $3.46 42,853
2020-10-30 $3.94 $3.94 $3.46 $3.51 $3.51 119,279
2020-10-29 $3.74 $4.44 $3.66 $4.03 $4.03 801,284
2020-10-28 $3.81 $3.87 $3.71 $3.76 $3.76 73,931
2020-10-27 $3.91 $3.94 $3.80 $3.81 $3.81 24,740
2020-10-26 $4.04 $4.04 $3.80 $3.86 $3.86 51,491
2020-10-23 $3.82 $4.03 $3.72 $3.96 $3.96 78,545
2020-10-22 $3.91 $3.98 $3.81 $3.85 $3.85 34,080
2020-10-21 $3.94 $3.96 $3.86 $3.89 $3.89 25,535
2020-10-20 $3.86 $4.10 $3.85 $3.91 $3.91 71,272
2020-10-19 $4.06 $4.18 $3.80 $3.92 $3.92 77,351
2020-10-16 $4.09 $4.19 $4.04 $4.11 $4.11 73,858
2020-10-15 $4.24 $4.31 $4.02 $4.14 $4.14 93,375
2020-10-14 $4.19 $4.39 $4.11 $4.22 $4.22 160,286
2020-10-13 $4.25 $4.40 $4.07 $4.13 $4.13 102,332
2020-10-12 $4.41 $4.50 $4.12 $4.34 $4.34 217,006
2020-10-09 $4.63 $4.92 $4.40 $4.64 $4.64 404,159
2020-10-08 $5.01 $5.37 $4.63 $4.70 $4.70 506,297
2020-10-07 $5.96 $6.17 $4.92 $5.18 $5.18 3,172,202
2020-10-06 $3.50 $8.80 $3.45 $8.50 $8.50 18,282,174
2020-10-05 $3.49 $3.49 $3.45 $3.45 $3.45 674
2020-10-02 $3.48 $3.48 $3.48 $3.48 $3.48 257
2020-10-01 $3.45 $3.55 $3.45 $3.54 $3.54 2,285
2020-09-30 $3.47 $3.50 $3.40 $3.46 $3.46 3,252
2020-09-29 $3.50 $3.53 $3.50 $3.53 $3.53 1,712
2020-09-28 $3.41 $3.51 $3.40 $3.50 $3.50 9,185
2020-09-25 $3.41 $3.54 $3.41 $3.54 $3.54 639
2020-09-24 $3.59 $3.60 $3.50 $3.51 $3.51 3,106
2020-09-23 $3.53 $3.55 $3.44 $3.45 $3.45 4,643
2020-09-22 $3.61 $3.65 $3.43 $3.46 $3.46 5,185
2020-09-21 $3.66 $3.80 $3.62 $3.65 $3.65 4,728
2020-09-18 $3.69 $3.79 $3.63 $3.79 $3.79 8,725
2020-09-17 $3.65 $3.72 $3.62 $3.72 $3.72 5,477
2020-09-16 $3.80 $3.88 $3.60 $3.68 $3.68 8,098
2020-09-15 $4.01 $4.30 $3.49 $3.88 $3.88 94,904
2020-09-14 $3.48 $4.04 $3.45 $3.93 $3.93 30,998
2020-09-11 $3.43 $3.47 $3.40 $3.40 $3.40 4,668
2020-09-10 $3.40 $3.49 $3.40 $3.49 $3.49 223
2020-09-09 $3.40 $3.45 $3.40 $3.43 $3.43 1,395
2020-09-08 $3.45 $3.60 $3.45 $3.45 $3.45 4,075
2020-09-04 $3.48 $3.55 $3.35 $3.49 $3.49 7,197
2020-09-03 $3.59 $3.59 $3.59 $3.59 $3.59 936
2020-09-02 $3.69 $3.69 $3.63 $3.68 $3.68 1,726
2020-09-01 $3.61 $3.71 $3.60 $3.67 $3.67 3,362
2020-08-31 $3.71 $3.71 $3.61 $3.62 $3.62 3,282
2020-08-28 $3.83 $3.84 $3.82 $3.84 $3.84 511
2020-08-27 $3.83 $3.90 $3.67 $3.71 $3.71 1,174
2020-08-26 $4.12 $4.12 $3.74 $3.74 $3.74 4,815
2020-08-25 $4.01 $4.01 $4.01 $4.01 $4.01 406
2020-08-24 $3.64 $3.95 $3.64 $3.88 $3.88 2,846
2020-08-21 $3.86 $3.86 $3.79 $3.79 $3.79 787
2020-08-20 $3.57 $3.93 $3.57 $3.85 $3.85 2,994
2020-08-19 $3.61 $3.88 $3.52 $3.80 $3.80 14,455
2020-08-18 $3.97 $3.97 $3.58 $3.65 $3.65 15,484
2020-08-17 $3.95 $4.06 $3.95 $4.02 $4.02 728
2020-08-14 $3.93 $4.00 $3.77 $3.88 $3.88 25,538
2020-08-13 $3.72 $3.91 $3.67 $3.91 $3.91 1,886
2020-08-12 $3.83 $4.00 $3.70 $3.70 $3.70 10,168
2020-08-11 $3.64 $5.00 $3.52 $3.88 $3.88 101,977
2020-08-10 $3.76 $3.76 $3.58 $3.65 $3.65 15,291
2020-08-07 $4.15 $4.27 $3.67 $3.76 $3.76 74,138
2020-08-06 $3.67 $3.67 $3.52 $3.60 $3.60 2,365
2020-08-05 $3.55 $3.57 $3.55 $3.57 $3.57 336
2020-08-04 $3.52 $3.52 $3.52 $3.52 $3.52 1,783
2020-08-03 $3.50 $3.50 $3.50 $3.50 $3.50 67
2020-07-31 $3.50 $3.50 $3.50 $3.50 $3.50 170
2020-07-30 $3.48 $3.48 $3.48 $3.48 $3.48 550
2020-07-29 $3.67 $3.67 $3.67 $3.67 $3.67 9
2020-07-28 $3.67 $3.67 $3.67 $3.67 $3.67 120
2020-07-27 $3.68 $3.68 $3.67 $3.67 $3.67 651
2020-07-24 $3.56 $3.56 $3.56 $3.56 $3.56 942
2020-07-23 $3.63 $3.63 $3.63 $3.63 $3.63 76
2020-07-22 $3.63 $3.63 $3.63 $3.63 $3.63 171
2020-07-21 $3.52 $3.62 $3.38 $3.62 $3.62 3,242
2020-07-20 $3.56 $3.62 $3.55 $3.62 $3.62 1,309
2020-07-17 $3.60 $3.60 $3.53 $3.53 $3.53 601
2020-07-16 $3.52 $3.62 $3.52 $3.60 $3.60 1,511
2020-07-15 $3.60 $3.62 $3.58 $3.58 $3.58 793
2020-07-14 $3.66 $3.66 $3.66 $3.66 $3.66 586
2020-07-13 $3.62 $3.62 $3.60 $3.60 $3.60 2,901
2020-07-10 $3.66 $3.69 $3.64 $3.64 $3.64 3,020
2020-07-09 $3.54 $3.69 $3.54 $3.63 $3.63 2,111
2020-07-08 $3.70 $3.70 $3.60 $3.60 $3.60 1,845
2020-07-07 $3.59 $3.65 $3.54 $3.60 $3.60 3,574
2020-07-06 $3.34 $3.56 $3.34 $3.54 $3.54 2,543
2020-07-02 $3.40 $3.59 $3.40 $3.56 $3.56 1,890
2020-07-01 $3.64 $3.64 $3.31 $3.31 $3.31 583
2020-06-30 $3.36 $3.48 $3.36 $3.48 $3.48 1,653
2020-06-29 $3.35 $3.48 $3.35 $3.36 $3.36 890
2020-06-26 $3.35 $3.46 $3.35 $3.42 $3.42 8,921
2020-06-25 $3.50 $3.50 $3.50 $3.50 $3.50 297
2020-06-24 $3.68 $3.68 $3.56 $3.62 $3.62 7,669
2020-06-23 $3.57 $3.64 $3.56 $3.64 $3.64 3,067
2020-06-22 $3.57 $3.79 $3.52 $3.56 $3.56 8,656
2020-06-19 $3.90 $4.00 $3.50 $3.64 $3.64 15,082
2020-06-18 $3.52 $4.10 $3.52 $3.88 $3.88 59,318
2020-06-17 $3.37 $3.55 $3.37 $3.54 $3.54 5,456
2020-06-16 $3.55 $3.55 $3.55 $3.55 $3.55 522
2020-06-15 $3.26 $3.30 $3.26 $3.30 $3.30 4,835
2020-06-12 $3.53 $3.53 $3.50 $3.50 $3.50 1,177
2020-06-11 $3.46 $3.46 $3.46 $3.46 $3.46 155
2020-06-10 $3.46 $3.46 $3.46 $3.46 $3.46 139
2020-06-09 $3.46 $3.46 $3.46 $3.46 $3.46 135
2020-06-08 $3.30 $3.44 $3.30 $3.43 $3.43 2,059
2020-06-05 $3.34 $3.34 $3.34 $3.34 $3.34 111
2020-06-04 $3.30 $3.34 $3.10 $3.34 $3.34 3,933
2020-06-03 $3.60 $3.60 $3.24 $3.40 $3.40 1,347
2020-06-02 $3.58 $3.58 $3.36 $3.56 $3.56 912
2020-06-01 $3.19 $3.36 $3.19 $3.28 $3.28 1,566
2020-05-29 $3.57 $3.57 $3.50 $3.50 $3.50 670
2020-05-28 $3.32 $3.32 $3.32 $3.32 $3.32 2,488
2020-05-27 $3.27 $3.27 $3.27 $3.27 $3.27 3,941
2020-05-26 $3.31 $3.35 $3.21 $3.28 $3.28 17,095
2020-05-22 $3.22 $3.64 $3.21 $3.49 $3.49 1,149
2020-05-21 $3.60 $3.60 $3.60 $3.60 $3.60 2
2020-05-20 $3.64 $3.64 $3.60 $3.60 $3.60 339
2020-05-19 $3.65 $3.65 $3.65 $3.65 $3.65 698
2020-05-18 $3.60 $3.60 $3.60 $3.60 $3.60 272
2020-05-15 $3.25 $3.25 $3.25 $3.25 $3.25 165
2020-05-14 $3.25 $3.25 $3.25 $3.25 $3.25 30
2020-05-13 $3.25 $3.25 $3.25 $3.25 $3.25 27
2020-05-12 $3.25 $3.25 $3.25 $3.25 $3.25 8
2020-05-11 $3.25 $3.25 $3.25 $3.25 $3.25 1,092
2020-05-08 $3.05 $3.05 $3.05 $3.05 $3.05 99
2020-05-07 $3.22 $3.22 $3.05 $3.05 $3.05 1,628
2020-05-06 $3.41 $3.41 $3.41 $3.41 $3.41 47
2020-05-05 $3.41 $3.41 $3.41 $3.41 $3.41 66
2020-05-04 $3.24 $3.41 $3.23 $3.41 $3.41 1,656
2020-05-01 $3.23 $3.23 $3.20 $3.20 $3.20 407
2020-04-30 $3.20 $3.20 $3.20 $3.20 $3.20 11
2020-04-29 $3.17 $3.24 $3.16 $3.20 $3.20 5,222
2020-04-28 $3.09 $3.27 $3.09 $3.26 $3.26 1,230
2020-04-27 $3.28 $3.28 $3.25 $3.26 $3.26 2,147
2020-04-24 $3.15 $3.28 $3.15 $3.28 $3.28 213
2020-04-23 $3.29 $3.31 $3.29 $3.31 $3.31 2,233
2020-04-22 $3.29 $3.29 $3.29 $3.29 $3.29 9
2020-04-21 $3.29 $3.29 $3.29 $3.29 $3.29 15
2020-04-20 $3.29 $3.29 $3.29 $3.29 $3.29 3
2020-04-17 $3.29 $3.29 $3.29 $3.29 $3.29 22
2020-04-16 $3.14 $3.29 $3.14 $3.29 $3.29 421
2020-04-15 $3.25 $3.25 $3.25 $3.25 $3.25 2,268
2020-04-14 $3.10 $3.22 $3.10 $3.22 $3.22 4,824
2020-04-13 $3.06 $3.06 $3.06 $3.06 $3.06 1,219
2020-04-09 $3.00 $3.00 $2.93 $3.00 $3.00 6,951
2020-04-08 $2.88 $2.88 $2.88 $2.88 $2.88 330
2020-04-07 $3.00 $3.00 $3.00 $3.00 $3.00 116
2020-04-06 $2.99 $3.00 $2.91 $3.00 $3.00 894
2020-04-03 $2.88 $2.88 $2.61 $2.63 $2.63 7,300
2020-04-02 $2.96 $2.96 $2.88 $2.88 $2.88 977
2020-04-01 $2.97 $2.97 $2.97 $2.97 $2.97 102
2020-03-31 $2.98 $2.98 $2.98 $2.98 $2.98 427
2020-03-30 $2.98 $2.98 $2.98 $2.98 $2.98 1,100
2020-03-27 $2.78 $2.87 $2.75 $2.87 $2.87 1,122
2020-03-26 $2.95 $2.95 $2.95 $2.95 $2.95 638
2020-03-25 $2.99 $3.00 $2.79 $3.00 $3.00 2,692
2020-03-24 $2.95 $3.00 $2.95 $2.99 $2.99 4,758
2020-03-23 $2.69 $2.84 $2.69 $2.84 $2.84 1,166
2020-03-20 $2.69 $2.69 $2.69 $2.69 $2.69 2,488
2020-03-19 $3.05 $3.05 $3.05 $3.05 $3.05 470
2020-03-18 $2.92 $3.07 $2.92 $3.05 $3.05 582
2020-03-17 $3.10 $3.10 $3.10 $3.10 $3.10 354
2020-03-16 $3.12 $3.12 $3.10 $3.10 $3.10 504
2020-03-13 $3.41 $3.41 $3.14 $3.14 $3.14 3,603
2020-03-12 $3.38 $3.38 $3.10 $3.25 $3.25 9,022
2020-03-11 $3.59 $3.59 $3.49 $3.49 $3.49 320
2020-03-10 $3.43 $3.43 $3.43 $3.43 $3.43 28
2020-03-09 $3.60 $3.60 $3.28 $3.43 $3.43 6,406
2020-03-06 $3.63 $3.64 $3.60 $3.62 $3.62 2,200
2020-03-05 $3.66 $3.66 $3.66 $3.66 $3.66 50
2020-03-04 $3.66 $3.66 $3.66 $3.66 $3.66 1,109
2020-03-03 $3.68 $3.68 $3.68 $3.68 $3.68 53
2020-03-02 $3.72 $3.72 $3.68 $3.68 $3.68 1,897
2020-02-28 $3.64 $3.67 $3.63 $3.66 $3.66 3,321
2020-02-27 $3.64 $3.64 $3.64 $3.64 $3.64 12
2020-02-26 $3.64 $3.64 $3.64 $3.64 $3.64 618
2020-02-25 $3.70 $3.70 $3.70 $3.70 $3.70 47
2020-02-24 $3.70 $3.70 $3.70 $3.70 $3.70 165
2020-02-21 $3.69 $3.70 $3.69 $3.70 $3.70 3,653
2020-02-20 $3.69 $3.69 $3.69 $3.69 $3.69 410
2020-02-19 $3.69 $3.69 $3.69 $3.69 $3.69 65
2020-02-18 $3.69 $3.69 $3.69 $3.69 $3.69 138
2020-02-14 $3.69 $3.69 $3.69 $3.69 $3.69 22
2020-02-13 $3.69 $3.69 $3.69 $3.69 $3.69 271
2020-02-12 $3.73 $3.73 $3.73 $3.73 $3.73 317
2020-02-11 $3.68 $3.73 $3.64 $3.73 $3.73 615
2020-02-10 $3.70 $3.70 $3.70 $3.70 $3.70 6,436
2020-02-07 $3.68 $3.68 $3.68 $3.68 $3.68 1,217
2020-02-06 $3.69 $3.69 $3.69 $3.69 $3.69 235
2020-02-05 $3.64 $3.64 $3.64 $3.64 $3.64 6
2020-02-04 $3.64 $3.64 $3.64 $3.64 $3.64 36
2020-02-03 $3.69 $3.69 $3.64 $3.64 $3.64 2,452
2020-01-31 $3.72 $3.72 $3.72 $3.72 $3.72 15
2020-01-30 $3.72 $3.72 $3.72 $3.72 $3.72 34
2020-01-29 $3.72 $3.72 $3.72 $3.72 $3.72 210
2020-01-28 $3.65 $3.72 $3.65 $3.72 $3.72 622
2020-01-27 $3.58 $3.63 $3.58 $3.63 $3.63 805
2020-01-24 $3.73 $3.73 $3.73 $3.73 $3.73 250
2020-01-23 $3.63 $3.63 $3.63 $3.63 $3.63 11
2020-01-22 $3.60 $3.63 $3.60 $3.63 $3.63 801
2020-01-21 $3.62 $3.62 $3.62 $3.62 $3.62 5
2020-01-17 $3.62 $3.62 $3.62 $3.62 $3.62 112
2020-01-16 $3.70 $3.70 $3.64 $3.68 $3.68 2,062
2020-01-15 $3.63 $3.63 $3.63 $3.63 $3.63 89
2020-01-14 $3.63 $3.63 $3.63 $3.63 $3.63 673
2020-01-13 $3.70 $3.70 $3.58 $3.64 $3.64 2,351
2020-01-10 $3.65 $3.65 $3.58 $3.58 $3.58 1,524
2020-01-09 $3.61 $3.61 $3.61 $3.61 $3.61 18
2020-01-08 $3.61 $3.61 $3.61 $3.61 $3.61 436
2020-01-07 $3.62 $3.62 $3.62 $3.62 $3.62 1
2020-01-06 $3.62 $3.62 $3.62 $3.62 $3.62 277
2020-01-03 $3.62 $3.68 $3.62 $3.62 $3.62 2,051
2020-01-02 $3.70 $3.70 $3.69 $3.70 $3.70 2,262
2019-12-31 $3.61 $3.63 $3.61 $3.63 $3.63 333
2019-12-30 $3.67 $3.73 $3.65 $3.73 $3.73 2,038
2019-12-27 $3.67 $3.67 $3.65 $3.65 $3.65 268
2019-12-26 $3.70 $3.72 $3.70 $3.71 $3.71 1,451
2019-12-24 $3.75 $3.75 $3.75 $3.75 $3.75 226
2019-12-23 $3.75 $3.75 $3.49 $3.49 $3.49 300
2019-12-20 $3.60 $3.70 $3.60 $3.70 $3.70 2,357
2019-12-19 $3.55 $3.70 $3.55 $3.70 $3.70 292
2019-12-18 $3.72 $3.72 $3.72 $3.72 $3.72 1
2019-12-17 $3.72 $3.72 $3.72 $3.72 $3.72 23
2019-12-16 $3.72 $3.72 $3.70 $3.72 $3.72 2,873
2019-12-13 $3.67 $3.70 $3.67 $3.70 $3.70 1,774
2019-12-12 $3.75 $3.75 $3.51 $3.51 $3.51 585
2019-12-11 $3.78 $3.78 $3.78 $3.78 $3.78 9
2019-12-10 $3.78 $3.78 $3.78 $3.78 $3.78 226
2019-12-09 $3.84 $3.84 $3.75 $3.75 $3.75 3,820
2019-12-06 $3.67 $3.79 $3.58 $3.75 $3.75 5,847
2019-12-05 $3.65 $3.65 $3.65 $3.65 $3.65 388
2019-12-04 $3.54 $3.54 $3.54 $3.54 $3.54 239
2019-12-03 $3.55 $3.55 $3.55 $3.55 $3.55 1
2019-12-02 $3.58 $3.58 $3.54 $3.55 $3.55 6,961
2019-11-29 $3.64 $3.64 $3.64 $3.64 $3.64 501
2019-11-27 $3.56 $3.56 $3.56 $3.56 $3.56 0
2019-11-26 $3.56 $3.56 $3.56 $3.56 $3.56 904
2019-11-25 $3.60 $3.60 $3.60 $3.60 $3.60 0
2019-11-22 $3.60 $3.60 $3.60 $3.60 $3.60 135
2019-11-21 $3.76 $3.76 $3.76 $3.76 $3.76 1
2019-11-20 $3.79 $3.79 $3.67 $3.76 $3.76 1,668
2019-11-19 $3.75 $3.75 $3.75 $3.75 $3.75 0
2019-11-18 $3.75 $3.75 $3.75 $3.75 $3.75 561
2019-11-15 $3.60 $3.60 $3.55 $3.55 $3.55 2,525
2019-11-14 $3.52 $3.52 $3.52 $3.52 $3.52 44
2019-11-13 $3.52 $3.52 $3.52 $3.52 $3.52 1,003
2019-11-12 $3.66 $3.66 $3.45 $3.45 $3.45 4,022
2019-11-11 $3.84 $3.84 $3.84 $3.84 $3.84 4
2019-11-08 $3.84 $3.84 $3.84 $3.84 $3.84 176
2019-11-07 $3.73 $3.73 $3.73 $3.73 $3.73 11
2019-11-06 $3.74 $3.74 $3.73 $3.73 $3.73 315
2019-11-05 $3.71 $3.71 $3.68 $3.68 $3.68 2,400
2019-11-04 $3.77 $3.79 $3.75 $3.77 $3.77 5,850
2019-11-01 $3.80 $3.95 $3.77 $3.95 $3.95 9,497
2019-10-31 $3.84 $3.84 $3.84 $3.84 $3.84 22
2019-10-30 $3.83 $3.84 $3.83 $3.84 $3.84 2,542
2019-10-29 $3.75 $3.75 $3.75 $3.75 $3.75 104
2019-10-28 $3.82 $3.82 $3.82 $3.82 $3.82 13
2019-10-25 $3.82 $3.82 $3.82 $3.82 $3.82 0
2019-10-24 $3.87 $3.87 $3.82 $3.82 $3.82 1,069
2019-10-23 $3.80 $3.80 $3.80 $3.80 $3.80 4,543
2019-10-22 $3.82 $3.84 $3.82 $3.84 $3.84 2,308
2019-10-21 $3.78 $3.78 $3.78 $3.78 $3.78 301
2019-10-18 $3.85 $3.85 $3.85 $3.85 $3.85 4
2019-10-17 $3.86 $3.86 $3.85 $3.85 $3.85 4,479
2019-10-16 $3.88 $3.88 $3.88 $3.88 $3.88 116
2019-10-15 $3.86 $3.88 $3.81 $3.88 $3.88 11,037
2019-10-14 $3.87 $3.87 $3.87 $3.87 $3.87 100
2019-10-11 $3.80 $3.80 $3.80 $3.80 $3.80 50
2019-10-10 $3.90 $3.90 $3.80 $3.80 $3.80 872
2019-10-09 $3.80 $3.86 $3.80 $3.86 $3.86 595
2019-10-08 $3.95 $3.95 $3.76 $3.76 $3.76 665
2019-10-07 $3.88 $3.95 $3.88 $3.95 $3.95 1,227
2019-10-04 $3.94 $3.94 $3.94 $3.94 $3.94 0
2019-10-03 $3.77 $3.94 $3.77 $3.94 $3.94 7,722
2019-10-02 $3.75 $3.75 $3.75 $3.75 $3.75 365
2019-10-01 $3.87 $3.87 $3.87 $3.87 $3.87 248
2019-09-30 $3.85 $3.85 $3.85 $3.85 $3.85 167
2019-09-27 $3.84 $3.85 $3.83 $3.83 $3.83 1,441
2019-09-26 $3.84 $3.85 $3.84 $3.85 $3.85 1,218
2019-09-25 $3.86 $3.86 $3.76 $3.76 $3.76 1,020
2019-09-24 $3.88 $4.00 $3.79 $3.79 $3.79 7,192
2019-09-23 $3.83 $3.85 $3.77 $3.79 $3.79 5,711
2019-09-20 $3.86 $3.95 $3.75 $3.75 $3.75 9,567
2019-09-19 $3.98 $3.98 $3.79 $3.79 $3.79 1,637
2019-09-18 $3.95 $3.95 $3.88 $3.95 $3.95 3,129
2019-09-17 $4.00 $4.00 $3.98 $3.98 $3.98 759
2019-09-16 $3.99 $4.00 $3.99 $4.00 $4.00 951
2019-09-13 $3.80 $4.00 $3.80 $3.99 $3.99 5,705
2019-09-12 $3.97 $3.97 $3.82 $3.95 $3.95 1,337
2019-09-11 $3.86 $3.86 $3.86 $3.86 $3.86 113
2019-09-10 $3.86 $3.86 $3.86 $3.86 $3.86 1,000
2019-09-09 $3.91 $3.91 $3.77 $3.77 $3.77 6,022
2019-09-06 $3.90 $3.90 $3.90 $3.90 $3.90 201
2019-09-05 $3.85 $3.91 $3.84 $3.90 $3.90 16,381
2019-09-04 $3.85 $3.85 $3.85 $3.85 $3.85 0
2019-09-03 $3.85 $3.88 $3.80 $3.85 $3.85 15,208
2019-08-30 $3.75 $3.88 $3.75 $3.88 $3.88 12,162
2019-08-29 $3.89 $3.89 $3.89 $3.89 $3.89 0
2019-08-28 $3.76 $3.89 $3.76 $3.89 $3.89 19,797
2019-08-27 $3.79 $3.88 $3.78 $3.88 $3.88 3,901
2019-08-26 $3.80 $3.88 $3.80 $3.88 $3.88 2,400
2019-08-23 $3.89 $3.89 $3.78 $3.88 $3.88 6,620
2019-08-22 $3.85 $3.91 $3.85 $3.90 $3.90 5,513
2019-08-21 $3.89 $3.91 $3.85 $3.91 $3.91 9,804
2019-08-20 $3.87 $3.89 $3.87 $3.88 $3.88 5,179
2019-08-19 $3.76 $3.94 $3.76 $3.86 $3.86 35,339
2019-08-16 $3.76 $3.90 $3.76 $3.87 $3.87 18,625
2019-08-15 $3.82 $3.95 $3.77 $3.77 $3.77 28,973
2019-08-14 $3.90 $3.90 $3.72 $3.79 $3.79 6,839
2019-08-13 $3.70 $4.01 $3.60 $3.78 $3.78 26,900
2019-08-12 $3.60 $3.60 $3.60 $3.60 $3.60 2,022
2019-08-09 $3.54 $3.54 $3.54 $3.54 $3.54 22
2019-08-08 $3.64 $3.69 $3.54 $3.54 $3.54 867
2019-08-07 $3.64 $3.65 $3.64 $3.65 $3.65 920
2019-08-06 $3.50 $3.50 $3.50 $3.50 $3.50 38
2019-08-05 $3.52 $3.52 $3.50 $3.50 $3.50 4,022
2019-08-02 $3.39 $3.57 $3.38 $3.57 $3.57 4,980
2019-08-01 $3.49 $3.50 $3.37 $3.37 $3.37 6,441
2019-07-31 $3.40 $3.55 $3.40 $3.40 $3.40 2,388
2019-07-30 $3.40 $3.50 $3.40 $3.48 $3.48 3,770
2019-07-29 $3.39 $3.45 $3.35 $3.35 $3.35 6,461
2019-07-26 $3.45 $3.45 $3.35 $3.40 $3.40 5,550
2019-07-25 $3.39 $3.39 $3.36 $3.39 $3.39 4,833
2019-07-24 $3.38 $3.38 $3.32 $3.34 $3.34 3,555
2019-07-23 $3.42 $3.42 $3.42 $3.42 $3.42 357
2019-07-22 $3.39 $3.42 $3.39 $3.42 $3.42 7,078
2019-07-19 $3.28 $3.30 $3.27 $3.30 $3.30 6,301
2019-07-18 $3.25 $3.25 $3.25 $3.25 $3.25 155
2019-07-17 $3.23 $3.25 $3.16 $3.25 $3.25 3,326
2019-07-16 $3.25 $3.25 $3.25 $3.25 $3.25 626
2019-07-15 $3.23 $3.25 $3.23 $3.25 $3.25 6,148
2019-07-12 $3.20 $3.28 $3.20 $3.22 $3.22 14,912
2019-07-11 $3.22 $3.22 $3.20 $3.22 $3.22 2,322
2019-07-10 $3.25 $3.25 $3.25 $3.25 $3.25 247
2019-07-09 $3.28 $3.28 $3.21 $3.21 $3.21 2,596
2019-07-08 $3.23 $3.23 $3.23 $3.23 $3.23 11
2019-07-05 $3.22 $3.23 $3.22 $3.23 $3.23 546
2019-07-03 $3.28 $3.28 $3.19 $3.21 $3.21 5,098
2019-07-02 $3.28 $3.28 $3.28 $3.28 $3.28 200
2019-07-01 $3.32 $3.34 $3.28 $3.28 $3.28 1,295
2019-06-28 $3.32 $3.32 $3.32 $3.32 $3.32 159
2019-06-27 $3.39 $3.40 $3.39 $3.40 $3.40 276
2019-06-26 $3.30 $3.39 $3.27 $3.35 $3.35 3,334
2019-06-25 $3.33 $3.33 $3.33 $3.33 $3.33 2
2019-06-24 $3.34 $3.34 $3.31 $3.33 $3.33 709
2019-06-21 $3.44 $3.44 $3.44 $3.44 $3.44 100
2019-06-20 $3.44 $3.44 $3.44 $3.44 $3.44 424
2019-06-19 $3.39 $3.39 $3.35 $3.35 $3.35 7,270
2019-06-18 $3.46 $3.46 $3.37 $3.37 $3.37 1,405
2019-06-17 $3.46 $3.46 $3.46 $3.46 $3.46 1,163
2019-06-14 $3.43 $3.43 $3.43 $3.43 $3.43 6
2019-06-13 $3.43 $3.43 $3.43 $3.43 $3.43 306
2019-06-12 $3.46 $3.46 $3.46 $3.46 $3.46 6
2019-06-11 $3.46 $3.46 $3.46 $3.46 $3.46 452
2019-06-10 $3.45 $3.45 $3.45 $3.45 $3.45 181
2019-06-07 $3.43 $3.43 $3.40 $3.40 $3.40 626
2019-06-06 $3.46 $3.47 $3.45 $3.45 $3.45 2,202
2019-06-05 $3.48 $3.48 $3.46 $3.47 $3.47 1,006
2019-06-04 $3.60 $3.60 $3.60 $3.60 $3.60 479
2019-06-03 $3.52 $3.58 $3.52 $3.58 $3.58 5,849
2019-05-31 $3.50 $3.55 $3.50 $3.50 $3.50 4,117
2019-05-30 $3.60 $3.60 $3.60 $3.60 $3.60 7
2019-05-29 $3.60 $3.60 $3.60 $3.60 $3.60 0
2019-05-28 $3.60 $3.60 $3.60 $3.60 $3.60 0
2019-05-24 $3.60 $3.60 $3.60 $3.60 $3.60 117
2019-05-23 $3.56 $3.56 $3.56 $3.56 $3.56 3
2019-05-22 $3.60 $3.60 $3.56 $3.56 $3.56 1,611
2019-05-21 $3.61 $3.65 $3.60 $3.60 $3.60 3,885
2019-05-20 $3.64 $3.65 $3.56 $3.56 $3.56 5,904
2019-05-17 $3.60 $3.69 $3.60 $3.64 $3.64 6,126
2019-05-16 $3.60 $3.60 $3.49 $3.49 $3.49 6,105
2019-05-15 $3.56 $3.60 $3.50 $3.60 $3.60 12,565
2019-05-14 $3.43 $3.52 $3.43 $3.46 $3.46 2,910
2019-05-13 $3.56 $3.56 $3.55 $3.56 $3.56 1,514
2019-05-10 $3.60 $3.60 $3.60 $3.60 $3.60 0
2019-05-09 $3.60 $3.60 $3.60 $3.60 $3.60 34
2019-05-08 $3.60 $3.60 $3.60 $3.60 $3.60 1,362
2019-05-07 $3.53 $3.57 $3.53 $3.57 $3.57 4,611
2019-05-06 $3.52 $3.52 $3.52 $3.52 $3.52 140
2019-05-03 $3.60 $3.60 $3.60 $3.60 $3.60 51
2019-05-02 $3.60 $3.60 $3.38 $3.60 $3.60 793
2019-05-01 $3.59 $3.59 $3.50 $3.56 $3.56 825
2019-04-30 $3.53 $3.65 $3.51 $3.58 $3.58 3,201
2019-04-29 $3.52 $3.52 $3.52 $3.52 $3.52 30
2019-04-26 $3.65 $3.65 $3.51 $3.52 $3.52 1,404
2019-04-25 $3.52 $3.63 $3.52 $3.63 $3.63 252
2019-04-24 $3.64 $3.64 $3.64 $3.64 $3.64 53
2019-04-23 $3.64 $3.64 $3.64 $3.64 $3.64 31
2019-04-22 $3.76 $3.79 $3.61 $3.64 $3.64 1,714
2019-04-18 $3.58 $3.58 $3.55 $3.55 $3.55 1,916
2019-04-17 $3.54 $3.54 $3.54 $3.54 $3.54 2,284
2019-04-16 $3.52 $3.52 $3.52 $3.52 $3.52 3
2019-04-15 $3.46 $3.53 $3.44 $3.52 $3.52 5,101
2019-04-12 $3.54 $3.54 $3.50 $3.53 $3.53 2,316
2019-04-11 $3.47 $3.47 $3.47 $3.47 $3.47 0
2019-04-10 $3.47 $3.48 $3.47 $3.47 $3.47 1,502
2019-04-09 $3.52 $3.53 $3.52 $3.53 $3.53 334
2019-04-08 $3.38 $3.38 $3.38 $3.38 $3.38 0
2019-04-05 $3.32 $3.38 $3.32 $3.38 $3.38 700
2019-04-04 $3.33 $3.43 $3.33 $3.43 $3.43 1,102
2019-04-03 $3.46 $3.46 $3.46 $3.46 $3.46 0
2019-04-02 $3.46 $3.46 $3.46 $3.46 $3.46 1,090
2019-04-01 $3.43 $3.43 $3.38 $3.38 $3.38 870
2019-03-29 $3.53 $3.53 $3.42 $3.43 $3.43 1,359
2019-03-28 $3.39 $3.39 $3.39 $3.39 $3.39 205
2019-03-27 $3.55 $3.55 $3.39 $3.39 $3.39 1,572
2019-03-26 $3.41 $3.41 $3.41 $3.41 $3.41 591
2019-03-25 $3.30 $3.36 $3.30 $3.32 $3.32 1,438
2019-03-22 $3.36 $3.40 $3.32 $3.36 $3.36 25,533
2019-03-21 $3.36 $3.44 $3.35 $3.36 $3.36 13,286
2019-03-20 $3.37 $3.37 $3.35 $3.35 $3.35 615
2019-03-19 $3.47 $3.49 $3.44 $3.49 $3.49 946
2019-03-18 $3.49 $3.53 $3.49 $3.53 $3.53 460
2019-03-15 $3.45 $3.45 $3.45 $3.45 $3.45 100
2019-03-14 $3.46 $3.46 $3.46 $3.46 $3.46 17
2019-03-13 $3.46 $3.46 $3.46 $3.46 $3.46 103
2019-03-12 $3.53 $3.53 $3.53 $3.53 $3.53 401
2019-03-11 $3.53 $3.53 $3.53 $3.53 $3.53 666
2019-03-08 $3.50 $3.50 $3.50 $3.50 $3.50 420
2019-03-07 $3.38 $3.50 $3.35 $3.50 $3.50 47,815
2019-03-06 $3.33 $3.36 $3.33 $3.36 $3.36 815
2019-03-05 $3.39 $3.39 $3.39 $3.39 $3.39 164
2019-03-04 $3.34 $3.35 $3.32 $3.35 $3.35 6,984
2019-03-01 $3.39 $3.39 $3.35 $3.36 $3.36 1,596
2019-02-28 $3.35 $3.40 $3.31 $3.35 $3.35 23,146
2019-02-27 $3.28 $3.28 $3.28 $3.28 $3.28 0
2019-02-26 $3.24 $3.35 $3.20 $3.28 $3.28 8,870
2019-02-25 $3.30 $3.30 $3.16 $3.26 $3.26 24,991
2019-02-22 $3.39 $3.39 $3.26 $3.26 $3.26 16,491
2019-02-21 $3.41 $3.46 $3.11 $3.25 $3.25 29,925
2019-02-20 $3.47 $3.47 $3.41 $3.41 $3.41 2,555
2019-02-19 $3.54 $3.54 $3.54 $3.54 $3.54 28
2019-02-15 $3.54 $3.54 $3.54 $3.54 $3.54 259
2019-02-14 $3.52 $3.54 $3.41 $3.41 $3.41 2,032
2019-02-13 $3.59 $3.59 $3.59 $3.59 $3.59 75
2019-02-12 $3.58 $3.59 $3.50 $3.59 $3.59 2,035
2019-02-11 $3.57 $3.57 $3.57 $3.57 $3.57 786
2019-02-08 $3.57 $3.57 $3.57 $3.57 $3.57 42
2019-02-07 $3.57 $3.57 $3.57 $3.57 $3.57 1,207
2019-02-06 $3.60 $3.60 $3.60 $3.60 $3.60 105
2019-02-05 $3.60 $3.60 $3.60 $3.60 $3.60 862
2019-02-04 $3.50 $3.57 $3.50 $3.56 $3.56 1,535
2019-02-01 $3.57 $3.57 $3.57 $3.57 $3.57 20
2019-01-31 $3.57 $3.57 $3.57 $3.57 $3.57 32
2019-01-30 $3.57 $3.57 $3.57 $3.57 $3.57 12
2019-01-29 $3.57 $3.57 $3.57 $3.57 $3.57 4
2019-01-28 $3.57 $3.57 $3.57 $3.57 $3.57 336
2019-01-25 $3.65 $3.65 $3.65 $3.65 $3.65 0
2019-01-24 $3.65 $3.65 $3.65 $3.65 $3.65 5
2019-01-23 $3.65 $3.65 $3.65 $3.65 $3.65 1
2019-01-22 $3.65 $3.65 $3.65 $3.65 $3.65 486
2019-01-18 $3.67 $3.67 $3.65 $3.65 $3.65 486
2019-01-17 $3.50 $3.50 $3.50 $3.50 $3.50 180
2019-01-16 $3.61 $3.61 $3.61 $3.61 $3.61 0
2019-01-15 $3.61 $3.61 $3.61 $3.61 $3.61 303
2019-01-14 $3.39 $3.60 $3.39 $3.52 $3.52 4,847
2019-01-11 $3.50 $3.52 $3.45 $3.45 $3.45 777
2019-01-10 $3.59 $3.59 $3.59 $3.59 $3.59 55
2019-01-09 $3.63 $3.63 $3.59 $3.59 $3.59 861
2019-01-08 $3.40 $3.40 $3.40 $3.40 $3.40 1,051
2019-01-07 $3.60 $3.60 $3.60 $3.60 $3.60 56
2019-01-04 $3.56 $3.60 $3.56 $3.60 $3.60 512
2019-01-03 $3.36 $3.50 $3.36 $3.50 $3.50 2,159
2019-01-02 $3.56 $3.56 $3.56 $3.56 $3.56 163
2018-12-31 $3.42 $3.54 $3.40 $3.40 $3.40 433
2018-12-28 $3.40 $3.40 $3.40 $3.40 $3.40 288
2018-12-27 $3.57 $3.57 $3.57 $3.57 $3.57 0
2018-12-26 $3.57 $3.57 $3.57 $3.57 $3.57 2,632
2018-12-24 $3.30 $3.30 $3.30 $3.30 $3.30 1
2018-12-21 $3.25 $3.52 $3.25 $3.30 $3.30 13,569
2018-12-20 $3.47 $3.54 $3.20 $3.26 $3.26 22,225
2018-12-19 $3.54 $3.68 $3.46 $3.46 $3.46 44,705
2018-12-18 $3.46 $3.52 $3.46 $3.52 $3.52 2,887
2018-12-17 $3.53 $3.57 $3.53 $3.57 $3.57 313
2018-12-14 $3.47 $3.49 $3.46 $3.47 $3.47 1,795
2018-12-13 $3.59 $3.59 $3.59 $3.59 $3.59 0
2018-12-12 $3.59 $3.59 $3.59 $3.59 $3.59 354
2018-12-11 $3.45 $3.45 $3.45 $3.45 $3.45 63
2018-12-10 $3.45 $3.45 $3.45 $3.45 $3.45 494
2018-12-07 $3.59 $3.59 $3.59 $3.59 $3.59 100
2018-12-06 $3.59 $3.59 $3.59 $3.59 $3.59 898
2018-12-04 $3.57 $3.57 $3.54 $3.55 $3.55 1,971
2018-12-03 $3.57 $3.64 $3.57 $3.64 $3.64 343
2018-11-30 $3.61 $3.61 $3.57 $3.57 $3.57 4,247
2018-11-29 $3.74 $3.74 $3.70 $3.70 $3.70 1,014
2018-11-28 $3.77 $3.77 $3.77 $3.77 $3.77 1,964
2018-11-27 $3.59 $3.63 $3.59 $3.63 $3.63 2,255
2018-11-26 $3.71 $3.72 $3.70 $3.70 $3.70 5,530
2018-11-23 $3.81 $3.81 $3.61 $3.63 $3.63 2,072
2018-11-21 $3.75 $3.78 $3.75 $3.78 $3.78 1,469
2018-11-20 $3.52 $3.52 $3.52 $3.52 $3.52 0
2018-11-19 $3.68 $3.68 $3.51 $3.52 $3.52 3,831
2018-11-16 $3.47 $3.66 $3.47 $3.66 $3.66 1,931
2018-11-15 $3.60 $3.60 $3.60 $3.60 $3.60 19
2018-11-14 $3.60 $3.60 $3.60 $3.60 $3.60 2,213
2018-11-13 $3.45 $3.45 $3.45 $3.45 $3.45 599
2018-11-12 $3.62 $3.62 $3.45 $3.45 $3.45 3,887
2018-11-09 $3.50 $3.50 $3.50 $3.50 $3.50 522
2018-11-08 $3.68 $3.68 $3.47 $3.47 $3.47 864
2018-11-07 $3.51 $3.51 $3.51 $3.51 $3.51 12
2018-11-06 $3.49 $3.63 $3.45 $3.51 $3.51 1,558
2018-11-05 $3.56 $3.56 $3.49 $3.50 $3.50 5,036
2018-11-02 $3.62 $3.62 $3.62 $3.62 $3.62 217
2018-11-01 $3.65 $3.67 $3.50 $3.66 $3.66 8,982
2018-10-31 $3.77 $3.87 $3.64 $3.64 $3.64 15,191
2018-10-30 $3.59 $3.97 $3.58 $3.70 $3.70 51,758
2018-10-29 $3.45 $3.45 $3.45 $3.45 $3.45 556
2018-10-26 $3.51 $3.51 $3.51 $3.51 $3.51 0
2018-10-25 $3.51 $3.53 $3.51 $3.51 $3.51 816
2018-10-24 $3.64 $3.64 $3.64 $3.64 $3.64 74
2018-10-23 $3.64 $3.64 $3.64 $3.64 $3.64 1,000
2018-10-22 $3.55 $3.64 $3.55 $3.64 $3.64 501
2018-10-19 $3.53 $3.69 $3.53 $3.68 $3.68 800
2018-10-18 $3.55 $3.55 $3.55 $3.55 $3.55 2
2018-10-17 $3.59 $3.65 $3.53 $3.55 $3.55 5,758
2018-10-16 $3.67 $3.67 $3.67 $3.67 $3.67 65
2018-10-15 $3.67 $3.67 $3.67 $3.67 $3.67 200
2018-10-12 $3.65 $3.65 $3.55 $3.65 $3.65 1,619
2018-10-11 $3.59 $3.59 $3.59 $3.59 $3.59 183
2018-10-10 $3.63 $3.63 $3.54 $3.54 $3.54 11,519
2018-10-09 $3.59 $3.59 $3.59 $3.59 $3.59 97
2018-10-08 $3.62 $3.62 $3.59 $3.59 $3.59 10,248
2018-10-05 $3.65 $3.65 $3.65 $3.65 $3.65 20
2018-10-04 $3.65 $3.65 $3.65 $3.65 $3.65 126
2018-10-03 $3.60 $3.65 $3.60 $3.65 $3.65 797
2018-10-02 $3.61 $3.61 $3.61 $3.61 $3.61 207
2018-10-01 $3.62 $3.62 $3.62 $3.62 $3.62 166
2018-09-28 $3.63 $3.73 $3.63 $3.70 $3.70 1,331
2018-09-27 $3.60 $3.60 $3.60 $3.60 $3.60 990
2018-09-26 $3.75 $3.75 $3.64 $3.70 $3.70 4,814
2018-09-25 $3.78 $3.78 $3.78 $3.78 $3.78 289
2018-09-24 $3.70 $3.70 $3.68 $3.68 $3.68 704
2018-09-21 $3.78 $3.80 $3.75 $3.75 $3.75 20,703
2018-09-20 $3.78 $3.78 $3.78 $3.78 $3.78 1,197
2018-09-19 $3.70 $3.70 $3.70 $3.70 $3.70 3,998
2018-09-18 $3.77 $3.77 $3.70 $3.70 $3.70 6,591
2018-09-17 $3.68 $3.97 $3.68 $3.97 $3.97 873
2018-09-14 $3.70 $3.70 $3.68 $3.68 $3.68 3,068
2018-09-13 $3.76 $3.76 $3.76 $3.76 $3.76 746
2018-09-12 $3.70 $3.71 $3.70 $3.70 $3.70 3,383
2018-09-11 $3.68 $3.89 $3.66 $3.69 $3.69 3,472
2018-09-10 $3.97 $3.97 $3.90 $3.90 $3.90 403
2018-09-07 $3.80 $3.80 $3.80 $3.80 $3.80 602
2018-09-06 $3.76 $3.76 $3.73 $3.75 $3.75 4,696
2018-09-05 $3.85 $3.95 $3.68 $3.70 $3.70 13,765
2018-09-04 $3.75 $3.75 $3.75 $3.75 $3.75 400
2018-08-31 $3.79 $4.01 $3.73 $3.75 $3.75 4,900
2018-08-30 $3.73 $3.73 $3.59 $3.59 $3.59 811
2018-08-29 $3.52 $3.79 $3.52 $3.79 $3.79 300
2018-08-28 $3.51 $3.51 $3.51 $3.51 $3.51 310
2018-08-27 $3.65 $3.71 $3.57 $3.58 $3.58 5,744
2018-08-24 $3.70 $3.70 $3.70 $3.70 $3.70 107
2018-08-23 $3.71 $3.71 $3.70 $3.70 $3.70 3,711
2018-08-22 $3.62 $3.62 $3.62 $3.62 $3.62 0
2018-08-21 $3.62 $3.62 $3.62 $3.62 $3.62 99
2018-08-20 $3.69 $3.69 $3.57 $3.62 $3.62 2,213
2018-08-17 $3.66 $3.68 $3.63 $3.63 $3.63 2,454
2018-08-16 $3.60 $3.66 $3.60 $3.66 $3.66 292
2018-08-15 $3.50 $3.74 $3.42 $3.63 $3.63 35,379
2018-08-14 $3.93 $3.93 $3.87 $3.87 $3.87 1,880
2018-08-13 $3.90 $3.90 $3.90 $3.90 $3.90 3
2018-08-10 $3.90 $3.90 $3.90 $3.90 $3.90 0
2018-08-09 $3.90 $3.90 $3.90 $3.90 $3.90 0
2018-08-08 $3.90 $3.90 $3.90 $3.90 $3.90 0
2018-08-07 $3.90 $3.90 $3.90 $3.90 $3.90 1,000
2018-08-06 $4.04 $4.04 $3.92 $3.95 $3.95 1,750
2018-08-03 $3.91 $4.04 $3.91 $4.04 $4.04 1,632
2018-08-02 $3.95 $4.05 $3.95 $4.05 $4.05 3,964
2018-08-01 $3.92 $3.92 $3.92 $3.92 $3.92 569
2018-07-31 $3.86 $3.86 $3.86 $3.86 $3.86 41
2018-07-30 $3.99 $4.00 $3.86 $3.86 $3.86 3,023
2018-07-27 $3.96 $3.96 $3.96 $3.96 $3.96 55
2018-07-26 $3.96 $3.96 $3.96 $3.96 $3.96 300
2018-07-25 $4.00 $4.00 $4.00 $4.00 $4.00 100
2018-07-24 $4.01 $4.01 $4.01 $4.01 $4.01 554
2018-07-23 $4.01 $4.01 $4.01 $4.01 $4.01 1,100
2018-07-20 $3.94 $3.94 $3.94 $3.94 $3.94 289
2018-07-19 $3.96 $3.96 $3.93 $3.93 $3.93 1,199
2018-07-18 $3.99 $3.99 $3.99 $3.99 $3.99 1,045
2018-07-17 $3.92 $3.92 $3.92 $3.92 $3.92 17
2018-07-16 $3.92 $3.92 $3.92 $3.92 $3.92 1,300
2018-07-13 $4.02 $4.02 $4.02 $4.02 $4.02 4
2018-07-12 $4.02 $4.02 $4.02 $4.02 $4.02 7
2018-07-11 $3.90 $4.02 $3.90 $4.02 $4.02 450
2018-07-10 $4.02 $4.02 $4.02 $4.02 $4.02 514
2018-07-09 $3.95 $3.95 $3.95 $3.95 $3.95 77
2018-07-06 $3.95 $3.98 $3.88 $3.95 $3.95 12,067
2018-07-05 $3.92 $3.93 $3.92 $3.93 $3.93 752
2018-07-03 $4.03 $4.03 $3.92 $3.92 $3.92 1,250
2018-07-02 $4.03 $4.03 $4.03 $4.03 $4.03 0
2018-06-29 $3.93 $4.03 $3.93 $4.03 $4.03 1,076
2018-06-28 $4.05 $4.05 $3.94 $4.05 $4.05 2,630
2018-06-27 $3.97 $3.97 $3.97 $3.97 $3.97 0
2018-06-26 $4.04 $4.04 $3.96 $3.97 $3.97 1,723
2018-06-25 $3.97 $4.09 $3.96 $4.07 $4.07 1,882
2018-06-22 $3.97 $4.15 $3.97 $3.98 $3.98 5,209
2018-06-21 $3.96 $3.99 $3.96 $3.98 $3.98 2,001
2018-06-20 $3.98 $4.15 $3.98 $4.01 $4.01 3,551
2018-06-19 $3.98 $4.13 $3.95 $4.01 $4.01 10,203
2018-06-18 $4.03 $4.06 $3.95 $3.99 $3.99 8,685
2018-06-15 $3.99 $3.99 $3.99 $3.99 $3.99 869
2018-06-14 $3.98 $3.99 $3.98 $3.99 $3.99 591
2018-06-13 $3.98 $3.99 $3.98 $3.99 $3.99 800
2018-06-12 $4.01 $4.01 $4.01 $4.01 $4.01 34
2018-06-11 $3.99 $4.01 $3.99 $4.01 $4.01 411
2018-06-08 $4.15 $4.15 $4.15 $4.15 $4.15 119
2018-06-07 $3.98 $4.15 $3.98 $4.15 $4.15 5,787
2018-06-06 $3.96 $4.05 $3.94 $3.94 $3.94 909
2018-06-05 $4.02 $4.02 $3.93 $3.97 $3.97 1,793
2018-06-04 $4.03 $4.03 $4.02 $4.02 $4.02 323
2018-06-01 $3.98 $3.98 $3.95 $3.96 $3.96 5,923
2018-05-31 $3.90 $3.97 $3.87 $3.97 $3.97 2,715
2018-05-30 $3.92 $3.94 $3.83 $3.83 $3.83 1,597
2018-05-29 $3.90 $3.90 $3.81 $3.81 $3.81 3,161
2018-05-25 $3.80 $3.80 $3.73 $3.80 $3.80 18,625
2018-05-24 $3.85 $3.85 $3.80 $3.82 $3.82 5,610
2018-05-23 $3.82 $3.82 $3.82 $3.82 $3.82 98
2018-05-22 $3.84 $3.86 $3.82 $3.82 $3.82 5,781
2018-05-21 $3.76 $3.95 $3.76 $3.95 $3.95 4,494
2018-05-18 $3.85 $3.96 $3.82 $3.82 $3.82 2,573
2018-05-17 $3.92 $3.92 $3.92 $3.92 $3.92 50
2018-05-16 $3.84 $3.92 $3.83 $3.92 $3.92 3,371
2018-05-15 $3.83 $3.84 $3.82 $3.83 $3.83 5,281
2018-05-14 $3.82 $3.98 $3.82 $3.91 $3.91 5,110
2018-05-11 $3.88 $3.88 $3.73 $3.80 $3.80 8,711
2018-05-10 $4.00 $4.00 $3.87 $3.88 $3.88 6,203
2018-05-09 $3.91 $3.97 $3.91 $3.95 $3.95 975
2018-05-08 $4.00 $4.00 $4.00 $4.00 $4.00 210
2018-05-07 $3.90 $4.12 $3.90 $4.08 $4.08 5,048
2018-05-04 $4.13 $4.13 $4.13 $4.13 $4.13 19
2018-05-03 $4.13 $4.13 $4.13 $4.13 $4.13 3
2018-05-02 $4.19 $4.19 $4.13 $4.13 $4.13 3,858
2018-05-01 $4.02 $4.02 $3.95 $3.95 $3.95 914
2018-04-30 $3.96 $3.96 $3.96 $3.96 $3.96 383
2018-04-27 $3.98 $4.02 $3.98 $4.02 $4.02 4,096
2018-04-26 $4.01 $4.01 $4.01 $4.01 $4.01 120
2018-04-25 $4.01 $4.01 $4.01 $4.01 $4.01 300
2018-04-24 $3.97 $4.13 $3.97 $4.05 $4.05 766
2018-04-23 $4.00 $4.13 $4.00 $4.13 $4.13 12,309
2018-04-20 $4.02 $4.05 $4.02 $4.05 $4.05 373
2018-04-19 $4.02 $4.02 $4.02 $4.02 $4.02 1,039
2018-04-18 $4.08 $4.10 $3.98 $3.98 $3.98 1,821
2018-04-17 $3.95 $4.19 $3.88 $4.19 $4.19 3,681
2018-04-16 $4.05 $4.05 $4.05 $4.05 $4.05 557
2018-04-13 $4.27 $4.27 $4.05 $4.15 $4.15 628
2018-04-12 $4.25 $4.25 $4.14 $4.14 $4.14 1,004
2018-04-11 $4.12 $4.12 $4.06 $4.06 $4.06 5,358
2018-04-10 $4.30 $4.30 $4.12 $4.13 $4.13 6,623
2018-04-09 $4.03 $4.30 $4.03 $4.11 $4.11 21,331
2018-04-06 $3.97 $4.04 $3.91 $3.92 $3.92 4,477
2018-04-05 $4.04 $4.11 $4.01 $4.11 $4.11 939
2018-04-04 $3.94 $3.99 $3.94 $3.99 $3.99 4,615
2018-04-03 $3.98 $4.10 $3.98 $3.99 $3.99 2,696
2018-04-02 $4.15 $4.15 $3.93 $4.08 $4.08 3,370
2018-03-29 $3.92 $4.15 $3.92 $4.12 $4.12 2,365
2018-03-28 $4.05 $4.15 $4.00 $4.02 $4.02 18,303
2018-03-27 $4.09 $4.10 $4.01 $4.01 $4.01 4,902
2018-03-26 $4.01 $4.10 $4.01 $4.04 $4.04 4,163
2018-03-23 $4.01 $4.15 $3.93 $4.06 $4.06 17,861
2018-03-22 $4.25 $4.25 $4.02 $4.10 $4.10 19,319
2018-03-21 $4.41 $4.41 $4.19 $4.22 $4.22 30,027
2018-03-20 $4.04 $4.44 $4.04 $4.40 $4.40 73,059
2018-03-19 $3.89 $3.91 $3.89 $3.91 $3.91 728
2018-03-16 $3.99 $3.99 $3.99 $3.99 $3.99 3
2018-03-15 $3.94 $4.10 $3.94 $3.99 $3.99 11,812
2018-03-14 $3.89 $4.05 $3.88 $3.97 $3.97 11,216
2018-03-13 $4.02 $4.02 $3.88 $3.97 $3.97 7,754
2018-03-12 $3.99 $4.02 $3.95 $3.99 $3.99 5,594
2018-03-09 $3.95 $3.97 $3.95 $3.97 $3.97 1,492
2018-03-08 $3.95 $3.95 $3.95 $3.95 $3.95 5
2018-03-07 $3.99 $3.99 $3.95 $3.95 $3.95 720
2018-03-06 $3.94 $3.94 $3.94 $3.94 $3.94 321
2018-03-05 $4.00 $4.00 $4.00 $4.00 $4.00 82
2018-03-02 $4.00 $4.00 $4.00 $4.00 $4.00 378
2018-03-01 $4.00 $4.02 $4.00 $4.02 $4.02 1,886
2018-02-28 $3.92 $4.00 $3.92 $4.00 $4.00 2,168
2018-02-27 $3.97 $4.15 $3.97 $4.01 $4.01 9,678
2018-02-26 $3.92 $3.99 $3.92 $3.99 $3.99 5,001
2018-02-23 $3.92 $3.93 $3.88 $3.88 $3.88 3,571
2018-02-22 $3.94 $3.94 $3.93 $3.93 $3.93 1,101
2018-02-21 $3.88 $3.97 $3.86 $3.97 $3.97 3,866
2018-02-20 $3.94 $3.94 $3.94 $3.94 $3.94 250
2018-02-16 $3.98 $3.98 $3.94 $3.94 $3.94 6,000
2018-02-15 $3.96 $3.96 $3.96 $3.96 $3.96 107
2018-02-14 $3.91 $3.91 $3.90 $3.91 $3.91 1,612
2018-02-13 $4.04 $4.04 $4.04 $4.04 $4.04 285
2018-02-12 $3.95 $3.95 $3.95 $3.95 $3.95 542
2018-02-09 $3.94 $4.03 $3.88 $4.00 $4.00 2,618
2018-02-08 $3.88 $4.05 $3.86 $3.98 $3.98 14,926
2018-02-07 $3.85 $3.94 $3.85 $3.93 $3.93 4,230
2018-02-06 $4.01 $4.01 $3.91 $3.94 $3.94 5,171
2018-02-05 $4.04 $4.04 $3.86 $3.86 $3.86 1,483
2018-02-02 $4.07 $4.07 $3.76 $3.95 $3.95 10,713
2018-02-01 $4.10 $4.11 $4.06 $4.06 $4.06 6,499
2018-01-31 $3.99 $4.11 $3.99 $4.09 $4.09 6,137
2018-01-30 $4.05 $4.05 $4.00 $4.04 $4.04 712
2018-01-29 $4.06 $4.12 $4.03 $4.03 $4.03 11,221
2018-01-26 $4.20 $4.20 $4.05 $4.14 $4.14 2,375
2018-01-25 $4.06 $4.08 $4.03 $4.05 $4.05 6,519
2018-01-24 $4.09 $4.19 $4.03 $4.06 $4.06 11,500
2018-01-23 $4.06 $4.08 $4.04 $4.08 $4.08 8,664
2018-01-22 $4.07 $4.08 $4.05 $4.08 $4.08 2,312
2018-01-19 $4.07 $4.08 $4.07 $4.08 $4.08 1,080
2018-01-18 $4.13 $4.14 $4.06 $4.06 $4.06 503
2018-01-17 $4.09 $4.09 $4.09 $4.09 $4.09 2,464
2018-01-16 $4.14 $4.17 $4.07 $4.08 $4.08 2,695
2018-01-12 $4.19 $4.19 $4.09 $4.10 $4.10 17,128
2018-01-11 $4.20 $4.20 $4.07 $4.09 $4.09 14,552
2018-01-10 $4.12 $4.15 $4.09 $4.12 $4.12 18,076
2018-01-09 $4.15 $4.19 $4.10 $4.16 $4.16 9,488
2018-01-08 $4.11 $4.11 $4.02 $4.07 $4.07 7,561
2018-01-05 $4.12 $4.25 $4.05 $4.07 $4.07 7,964
2018-01-04 $4.13 $4.13 $4.01 $4.09 $4.09 9,039
2018-01-03 $4.02 $4.09 $3.97 $4.03 $4.03 4,486
2018-01-02 $4.00 $4.15 $3.85 $4.03 $4.03 24,676
2017-12-29 $4.05 $4.30 $4.00 $4.05 $4.05 43,862
2017-12-28 $4.05 $4.06 $4.02 $4.05 $4.05 25,911
2017-12-27 $4.05 $4.11 $4.01 $4.05 $4.05 3,385
2017-12-26 $4.06 $4.12 $4.01 $4.08 $4.08 2,832
2017-12-22 $4.00 $4.12 $3.97 $4.07 $4.07 24,540
2017-12-21 $4.03 $4.26 $4.03 $4.11 $4.11 62,963
2017-12-20 $4.08 $4.08 $4.01 $4.02 $4.02 6,362
2017-12-19 $4.05 $4.10 $4.02 $4.03 $4.03 7,441
2017-12-18 $4.11 $4.11 $4.02 $4.02 $4.02 5,674
2017-12-15 $3.98 $4.12 $3.92 $4.05 $4.05 20,470
2017-12-14 $4.05 $4.06 $4.02 $4.02 $4.02 1,242
2017-12-13 $4.00 $4.06 $3.91 $4.01 $4.01 6,051
2017-12-12 $4.09 $4.09 $3.93 $4.00 $4.00 2,230
2017-12-11 $3.92 $4.11 $3.88 $3.88 $3.88 3,405
2017-12-08 $3.95 $3.98 $3.94 $3.98 $3.98 3,430
2017-12-07 $3.85 $3.97 $3.85 $3.95 $3.95 3,379
2017-12-06 $3.82 $3.90 $3.81 $3.85 $3.85 11,673
2017-12-05 $3.95 $3.99 $3.81 $3.83 $3.83 21,968
2017-12-04 $4.01 $4.07 $3.91 $3.91 $3.91 49,880
2017-12-01 $4.40 $4.40 $4.03 $4.10 $4.10 66,424
2017-11-30 $3.99 $4.39 $3.92 $4.32 $4.32 202,385
2017-11-29 $4.03 $4.03 $3.86 $3.90 $3.90 1,011
2017-11-28 $3.83 $3.97 $3.82 $3.96 $3.96 7,576
2017-11-27 $4.08 $4.12 $3.79 $3.83 $3.83 21,991
2017-11-24 $4.07 $4.07 $4.01 $4.03 $4.03 1,326
2017-11-22 $4.10 $4.25 $4.00 $4.00 $4.00 23,801
2017-11-21 $4.09 $4.46 $4.02 $4.10 $4.10 56,074
2017-11-20 $3.99 $4.00 $3.81 $4.00 $4.00 15,684
2017-11-17 $3.80 $5.24 $3.66 $3.91 $3.91 232,853
2017-11-16 $3.58 $3.80 $3.58 $3.77 $3.77 7,410
2017-11-15 $3.66 $3.66 $3.66 $3.66 $3.66 104
2017-11-14 $3.73 $3.77 $3.72 $3.75 $3.75 7,716
2017-11-13 $3.70 $3.83 $3.70 $3.73 $3.73 2,720
2017-11-10 $3.79 $3.79 $3.76 $3.76 $3.76 585
2017-11-09 $3.77 $3.77 $3.75 $3.75 $3.75 1,002
2017-11-08 $3.77 $3.77 $3.77 $3.77 $3.77 12
2017-11-07 $3.89 $3.89 $3.77 $3.77 $3.77 4,101
2017-11-06 $3.95 $4.10 $3.69 $3.71 $3.71 6,318
2017-11-03 $3.89 $3.89 $3.89 $3.89 $3.89 8
2017-11-02 $3.90 $3.90 $3.81 $3.89 $3.89 1,096
2017-11-01 $3.91 $3.91 $3.91 $3.91 $3.91 161
2017-10-31 $3.84 $3.94 $3.77 $3.94 $3.94 2,307
2017-10-30 $3.80 $3.85 $3.70 $3.85 $3.85 1,301
2017-10-27 $3.85 $3.85 $3.73 $3.80 $3.80 1,509
2017-10-26 $3.77 $3.91 $3.71 $3.85 $3.85 6,926
2017-10-25 $3.73 $3.97 $3.73 $3.82 $3.82 4,019
2017-10-24 $3.74 $3.91 $3.71 $3.71 $3.71 10,856
2017-10-23 $3.65 $3.65 $3.65 $3.65 $3.65 0
2017-10-20 $3.63 $3.66 $3.63 $3.65 $3.65 9,331
2017-10-19 $3.56 $3.74 $3.49 $3.66 $3.66 5,970
2017-10-18 $3.55 $3.58 $3.55 $3.58 $3.58 312
2017-10-17 $3.58 $3.58 $3.58 $3.58 $3.58 3
2017-10-16 $3.46 $3.65 $3.46 $3.58 $3.58 7,512
2017-10-13 $3.71 $3.75 $3.60 $3.70 $3.70 5,673
2017-10-12 $3.62 $3.71 $3.55 $3.71 $3.71 16,267
2017-10-11 $3.50 $3.60 $3.50 $3.51 $3.51 2,946
2017-10-10 $3.60 $3.68 $3.32 $3.34 $3.34 9,452
2017-10-09 $3.60 $3.65 $3.41 $3.41 $3.41 5,581
2017-10-06 $3.62 $3.63 $3.60 $3.63 $3.63 3,026
2017-10-05 $3.58 $3.60 $3.58 $3.60 $3.60 1,160
2017-10-04 $3.56 $3.56 $3.56 $3.56 $3.56 18
2017-10-03 $3.54 $3.65 $3.54 $3.56 $3.56 6,612
2017-10-02 $3.52 $3.66 $3.52 $3.66 $3.66 1,941
2017-09-29 $3.50 $3.52 $3.50 $3.52 $3.52 833
2017-09-28 $3.51 $3.65 $3.32 $3.50 $3.50 8,815
2017-09-27 $3.60 $3.67 $3.55 $3.57 $3.57 5,331
2017-09-26 $3.65 $3.70 $3.57 $3.60 $3.60 12,126
2017-09-25 $3.65 $3.65 $3.62 $3.62 $3.62 1,259
2017-09-22 $3.59 $3.68 $3.58 $3.64 $3.64 8,473
2017-09-21 $3.67 $3.67 $3.67 $3.67 $3.67 217
2017-09-20 $3.67 $3.67 $3.67 $3.67 $3.67 187
2017-09-19 $3.62 $3.64 $3.55 $3.57 $3.57 2,141
2017-09-18 $3.56 $3.63 $3.56 $3.62 $3.62 2,071
2017-09-15 $3.60 $3.68 $3.51 $3.68 $3.68 3,386
2017-09-14 $3.70 $3.71 $3.48 $3.50 $3.50 5,370
2017-09-13 $3.78 $3.84 $3.56 $3.56 $3.56 13,514
2017-09-12 $3.46 $3.65 $3.46 $3.65 $3.65 7,658
2017-09-11 $3.54 $3.62 $3.47 $3.47 $3.47 3,201
2017-09-08 $3.55 $3.56 $3.55 $3.56 $3.56 417
2017-09-07 $3.54 $3.61 $3.54 $3.61 $3.61 1,248
2017-09-06 $3.64 $3.64 $3.54 $3.54 $3.54 430
2017-09-05 $3.51 $3.64 $3.51 $3.64 $3.64 312
2017-09-01 $3.57 $3.58 $3.53 $3.53 $3.53 6,356
2017-08-31 $3.58 $3.63 $3.54 $3.54 $3.54 2,684
2017-08-30 $3.69 $3.73 $3.63 $3.63 $3.63 7,002
2017-08-29 $3.55 $3.64 $3.54 $3.56 $3.56 10,303
2017-08-28 $3.54 $3.55 $3.51 $3.51 $3.51 2,864
2017-08-25 $3.46 $3.46 $3.45 $3.45 $3.45 396
2017-08-24 $3.49 $3.49 $3.45 $3.45 $3.45 804
2017-08-23 $3.51 $3.51 $3.51 $3.51 $3.51 441
2017-08-22 $3.45 $3.50 $3.45 $3.48 $3.48 1,569
2017-08-21 $3.41 $3.62 $3.41 $3.55 $3.55 30,342
2017-08-18 $3.39 $3.39 $3.35 $3.37 $3.37 3,157
2017-08-17 $3.45 $3.45 $3.25 $3.30 $3.30 1,054
2017-08-16 $3.39 $3.44 $3.39 $3.44 $3.44 923
2017-08-15 $3.35 $3.36 $3.22 $3.36 $3.36 10,574
2017-08-14 $3.28 $3.38 $3.27 $3.36 $3.36 13,972
2017-08-11 $3.35 $3.35 $3.25 $3.26 $3.26 14,718
2017-08-10 $3.07 $3.36 $3.07 $3.32 $3.32 33,325
2017-08-09 $3.06 $3.15 $3.06 $3.07 $3.07 4,220
2017-08-08 $3.05 $3.13 $3.05 $3.10 $3.10 10,368
2017-08-07 $3.05 $3.07 $2.96 $3.01 $3.01 27,426
2017-08-04 $3.05 $3.12 $3.01 $3.02 $3.02 42,822
2017-08-03 $3.04 $3.05 $3.04 $3.05 $3.05 11,858
2017-08-02 $3.08 $3.10 $3.01 $3.01 $3.01 34,867
2017-08-01 $3.37 $3.37 $3.08 $3.08 $3.08 20,006
2017-07-31 $3.63 $3.63 $3.00 $3.20 $3.20 248,800
2017-07-28 $3.63 $3.66 $3.54 $3.62 $3.62 35,399
2017-07-27 $3.64 $3.70 $3.64 $3.70 $3.70 703
2017-07-26 $3.63 $3.63 $3.63 $3.63 $3.63 31
2017-07-25 $3.66 $3.66 $3.63 $3.63 $3.63 2,695
2017-07-24 $3.66 $3.66 $3.66 $3.66 $3.66 17
2017-07-21 $3.66 $3.66 $3.66 $3.66 $3.66 6
2017-07-20 $3.66 $3.66 $3.66 $3.66 $3.66 0
2017-07-19 $3.66 $3.66 $3.66 $3.66 $3.66 200
2017-07-18 $3.68 $3.68 $3.68 $3.68 $3.68 159
2017-07-17 $3.64 $3.64 $3.63 $3.63 $3.63 1,005
2017-07-14 $3.63 $3.63 $3.59 $3.59 $3.59 4,377
2017-07-13 $3.70 $3.70 $3.62 $3.63 $3.63 1,602
2017-07-12 $3.69 $3.69 $3.63 $3.63 $3.63 1,600
2017-07-11 $3.68 $3.68 $3.68 $3.68 $3.68 137
2017-07-10 $3.71 $3.77 $3.68 $3.68 $3.68 4,134
2017-07-07 $3.74 $3.74 $3.68 $3.68 $3.68 1,523
2017-07-06 $3.80 $3.80 $3.62 $3.62 $3.62 3,109
2017-07-05 $3.73 $3.80 $3.69 $3.79 $3.79 4,872
2017-07-03 $3.77 $3.84 $3.62 $3.74 $3.74 6,113
2017-06-30 $4.00 $4.00 $3.61 $3.61 $3.61 44,100
2017-06-29 $4.02 $4.02 $4.02 $4.02 $4.02 521
2017-06-28 $4.00 $4.00 $4.00 $4.00 $4.00 67
2017-06-27 $4.00 $4.00 $4.00 $4.00 $4.00 0
2017-06-26 $4.00 $4.00 $4.00 $4.00 $4.00 0
2017-06-23 $4.00 $4.00 $4.00 $4.00 $4.00 31
2017-06-22 $4.00 $4.00 $4.00 $4.00 $4.00 0
2017-06-21 $4.00 $4.00 $4.00 $4.00 $4.00 200
2017-06-20 $4.00 $4.00 $4.00 $4.00 $4.00 200
2017-06-19 $4.07 $4.08 $4.00 $4.00 $4.00 490
2017-06-16 $4.01 $4.15 $4.01 $4.15 $4.15 1,521
2017-06-15 $4.00 $4.01 $4.00 $4.01 $4.01 1,218
2017-06-14 $4.01 $4.01 $4.01 $4.01 $4.01 5
2017-06-13 $4.01 $4.01 $4.01 $4.01 $4.01 302
2017-06-12 $4.00 $4.00 $4.00 $4.00 $4.00 194
2017-06-09 $4.02 $4.02 $4.00 $4.00 $4.00 2,112
2017-06-08 $4.13 $4.13 $4.13 $4.13 $4.13 504
2017-06-07 $4.01 $4.01 $4.00 $4.00 $4.00 372
2017-06-06 $4.00 $4.00 $4.00 $4.00 $4.00 5
2017-06-05 $4.00 $4.00 $4.00 $4.00 $4.00 1
2017-06-02 $3.79 $4.09 $3.79 $4.03 $4.03 71
2017-06-01 $3.86 $3.86 $3.85 $3.85 $3.85 4,864
2017-05-31 $3.85 $3.94 $3.85 $3.93 $3.93 2,368
2017-05-30 $3.80 $3.80 $3.80 $3.80 $3.80 0
2017-05-26 $3.80 $3.80 $3.80 $3.80 $3.80 0
2017-05-25 $3.97 $3.97 $3.80 $3.80 $3.80 1,026
2017-05-24 $3.91 $3.91 $3.91 $3.91 $3.91 0
2017-05-23 $3.90 $3.99 $3.90 $3.91 $3.91 1,746
2017-05-22 $3.99 $3.99 $3.91 $3.91 $3.91 875
2017-05-19 $3.91 $3.91 $3.91 $3.91 $3.91 29
2017-05-18 $3.91 $3.91 $3.91 $3.91 $3.91 11
2017-05-17 $3.96 $3.96 $3.90 $3.91 $3.91 1,536
2017-05-16 $3.95 $3.95 $3.95 $3.95 $3.95 4,575
2017-05-15 $4.00 $4.00 $3.95 $3.95 $3.95 5,443
2017-05-12 $3.95 $4.00 $3.85 $3.85 $3.85 2,464
2017-05-11 $3.85 $3.85 $3.85 $3.85 $3.85 1,503
2017-05-10 $3.89 $3.89 $3.89 $3.89 $3.89 59
2017-05-09 $3.89 $3.89 $3.89 $3.89 $3.89 13
2017-05-08 $3.89 $3.92 $3.89 $3.89 $3.89 1,457
2017-05-05 $3.90 $3.90 $3.90 $3.90 $3.90 8
2017-05-04 $3.86 $3.90 $3.86 $3.90 $3.90 604
2017-05-03 $3.86 $3.87 $3.80 $3.87 $3.87 1,432
2017-05-02 $3.93 $4.00 $3.86 $3.92 $3.92 8,067
2017-05-01 $4.10 $4.10 $3.95 $3.95 $3.95 1,685
2017-04-28 $4.03 $4.03 $4.01 $4.01 $4.01 1,144
2017-04-27 $4.09 $4.09 $4.07 $4.07 $4.07 2,231
2017-04-26 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-04-25 $3.90 $3.90 $3.90 $3.90 $3.90 2
2017-04-24 $3.94 $3.94 $3.94 $3.94 $3.94 7
2017-04-21 $3.99 $4.00 $3.94 $3.94 $3.94 4,226
2017-04-20 $4.13 $4.13 $4.13 $4.13 $4.13 0
2017-04-19 $4.05 $4.13 $4.05 $4.13 $4.13 1,061
2017-04-18 $3.97 $3.97 $3.97 $3.97 $3.97 105
2017-04-17 $3.97 $3.97 $3.97 $3.97 $3.97 10
2017-04-13 $4.05 $4.05 $4.03 $4.03 $4.03 13,379
2017-04-12 $4.07 $4.10 $4.07 $4.10 $4.10 1,100
2017-04-11 $3.99 $3.99 $3.99 $3.99 $3.99 73
2017-04-10 $3.99 $3.99 $3.99 $3.99 $3.99 0
2017-04-07 $3.96 $3.99 $3.96 $3.99 $3.99 550
2017-04-06 $3.95 $3.95 $3.95 $3.95 $3.95 1
2017-04-05 $3.95 $3.95 $3.95 $3.95 $3.95 21
2017-04-04 $3.92 $4.15 $3.92 $3.95 $3.95 2,781
2017-04-03 $3.99 $3.99 $3.90 $3.90 $3.90 1,996
2017-03-31 $4.05 $4.05 $3.97 $3.98 $3.98 822
2017-03-30 $4.05 $4.07 $4.05 $4.07 $4.07 622
2017-03-29 $4.08 $4.10 $4.02 $4.02 $4.02 485
2017-03-28 $4.05 $4.05 $4.05 $4.05 $4.05 49
2017-03-27 $3.86 $4.05 $3.86 $4.05 $4.05 1,377
2017-03-24 $4.01 $4.01 $4.01 $4.01 $4.01 1
2017-03-23 $4.01 $4.01 $4.01 $4.01 $4.01 34
2017-03-22 $4.01 $4.01 $4.01 $4.01 $4.01 13
2017-03-21 $3.97 $4.01 $3.92 $4.01 $4.01 1,428
2017-03-20 $4.10 $4.10 $4.02 $4.02 $4.02 1,300
2017-03-17 $3.98 $4.02 $3.98 $4.02 $4.02 3,215
2017-03-16 $4.10 $4.10 $3.99 $3.99 $3.99 2,599
2017-03-15 $4.02 $4.02 $4.02 $4.02 $4.02 278
2017-03-14 $4.09 $4.09 $4.09 $4.09 $4.09 0
2017-03-13 $3.88 $4.09 $3.87 $4.09 $4.09 1,073
2017-03-10 $3.87 $3.90 $3.87 $3.90 $3.90 10,369
2017-03-09 $3.87 $3.90 $3.87 $3.90 $3.90 628
2017-03-08 $3.89 $3.92 $3.89 $3.90 $3.90 20,023
2017-03-07 $3.90 $3.96 $3.90 $3.90 $3.90 4,813
2017-03-06 $3.88 $3.89 $3.87 $3.89 $3.89 1,720
2017-03-03 $3.90 $3.90 $3.90 $3.90 $3.90 690
2017-03-02 $3.87 $3.90 $3.85 $3.87 $3.87 6,765
2017-03-01 $4.02 $4.02 $3.85 $3.85 $3.85 7,926
2017-02-28 $4.10 $4.10 $4.10 $4.10 $4.10 1,151
2017-02-27 $3.90 $4.14 $3.85 $4.14 $4.14 5,867
2017-02-24 $4.00 $4.01 $4.00 $4.01 $4.01 1,538
2017-02-23 $4.23 $4.24 $4.00 $4.02 $4.02 12,708
2017-02-22 $4.02 $4.15 $3.62 $4.15 $4.15 22,054
2017-02-21 $4.10 $4.15 $4.09 $4.15 $4.15 3,126
2017-02-17 $4.15 $4.15 $4.10 $4.10 $4.10 848
2017-02-16 $4.06 $4.15 $4.06 $4.14 $4.14 6,053
2017-02-15 $4.11 $4.11 $4.11 $4.11 $4.11 219
2017-02-14 $4.30 $4.30 $4.30 $4.30 $4.30 105
2017-02-13 $4.10 $4.30 $4.10 $4.30 $4.30 1,371
2017-02-10 $4.30 $4.30 $4.18 $4.18 $4.18 2,338
2017-02-09 $4.14 $4.32 $4.10 $4.26 $4.26 3,843
2017-02-08 $4.24 $4.25 $4.24 $4.25 $4.25 618
2017-02-07 $4.35 $4.35 $4.30 $4.30 $4.30 5,481
2017-02-06 $4.41 $4.44 $4.41 $4.44 $4.44 2,321
2017-02-03 $4.34 $4.34 $4.34 $4.34 $4.34 119
2017-02-02 $4.25 $4.35 $4.25 $4.26 $4.26 4,231
2017-02-01 $4.31 $4.35 $4.09 $4.35 $4.35 3,178
2017-01-31 $4.25 $4.25 $4.15 $4.22 $4.22 5,533
2017-01-30 $4.29 $4.34 $4.15 $4.34 $4.34 2,598
2017-01-27 $4.03 $4.35 $4.03 $4.07 $4.07 527
2017-01-26 $4.30 $4.39 $4.09 $4.29 $4.29 27,871
2017-01-25 $4.32 $4.35 $4.11 $4.34 $4.34 6,965
2017-01-24 $4.34 $4.35 $4.30 $4.35 $4.35 19,126
2017-01-23 $4.08 $4.29 $4.08 $4.27 $4.27 16,413
2017-01-20 $4.11 $4.14 $4.05 $4.08 $4.08 5,333
2017-01-19 $4.44 $4.44 $4.05 $4.13 $4.13 2,807
2017-01-18 $3.61 $4.60 $3.60 $4.44 $4.44 42,919
2017-01-17 $3.63 $3.83 $3.55 $3.69 $3.69 15,738
2017-01-13 $3.65 $3.65 $3.65 $3.65 $3.65 109
2017-01-12 $3.56 $3.56 $3.56 $3.56 $3.56 0
2017-01-11 $3.56 $3.56 $3.56 $3.56 $3.56 0
2017-01-10 $3.56 $3.56 $3.56 $3.56 $3.56 102
2017-01-09 $3.55 $3.55 $3.55 $3.55 $3.55 0
2017-01-06 $3.54 $3.54 $3.54 $3.54 $3.54 4,396
2017-01-05 $3.52 $3.62 $3.52 $3.54 $3.54 3,421
2017-01-04 $3.50 $3.52 $3.50 $3.52 $3.52 1,561
2017-01-03 $3.45 $3.50 $3.45 $3.50 $3.50 6,584
2016-12-30 $3.39 $3.46 $3.39 $3.46 $3.46 1,915
2016-12-29 $3.43 $3.43 $3.41 $3.41 $3.41 781
2016-12-28 $3.43 $3.46 $3.39 $3.39 $3.39 3,301
2016-12-27 $3.43 $3.43 $3.43 $3.43 $3.43 1,625
2016-12-23 $3.41 $3.46 $3.41 $3.45 $3.45 3,019
2016-12-22 $3.47 $3.49 $3.47 $3.48 $3.48 311
2016-12-21 $3.48 $3.49 $3.44 $3.47 $3.47 4,667
2016-12-20 $3.49 $3.49 $3.42 $3.46 $3.46 2,001
2016-12-19 $3.57 $3.57 $3.57 $3.57 $3.57 0
2016-12-16 $3.55 $3.57 $3.55 $3.57 $3.57 1,464
2016-12-15 $3.52 $3.57 $3.48 $3.57 $3.57 3,282
2016-12-14 $3.53 $3.58 $3.53 $3.58 $3.58 16,222
2016-12-13 $3.55 $3.56 $3.55 $3.56 $3.56 1,100
2016-12-12 $3.53 $3.57 $3.50 $3.54 $3.54 22,214
2016-12-09 $3.78 $3.78 $3.38 $3.38 $3.38 11,511
2016-12-08 $3.51 $3.54 $3.41 $3.49 $3.49 4,061
2016-12-07 $3.90 $3.92 $3.46 $3.50 $3.50 12,044
2016-12-06 $3.42 $3.85 $3.42 $3.62 $3.62 11,549
2016-12-05 $3.42 $3.42 $3.42 $3.42 $3.42 695
2016-12-02 $3.44 $3.50 $3.44 $3.48 $3.48 8,120
2016-12-01 $3.44 $3.44 $3.44 $3.44 $3.44 11,000
2016-11-30 $3.43 $3.43 $3.43 $3.43 $3.43 101
2016-11-29 $3.53 $3.53 $3.53 $3.53 $3.53 1
2016-11-28 $3.50 $3.50 $3.48 $3.50 $3.50 5,527
2016-11-25 $3.50 $3.50 $3.50 $3.50 $3.50 121
2016-11-23 $3.51 $3.51 $3.51 $3.51 $3.51 0
2016-11-22 $3.52 $3.52 $3.51 $3.51 $3.51 108
2016-11-21 $3.54 $3.54 $3.52 $3.52 $3.52 3,116
2016-11-18 $3.54 $3.54 $3.54 $3.54 $3.54 5
2016-11-17 $3.46 $3.54 $3.46 $3.54 $3.54 2,642
2016-11-16 $3.53 $3.53 $3.53 $3.53 $3.53 3,001
2016-11-15 $3.47 $3.54 $3.47 $3.54 $3.54 1,101
2016-11-14 $3.47 $3.47 $3.47 $3.47 $3.47 1,101
2016-11-11 $3.48 $3.48 $3.44 $3.48 $3.48 22,826
2016-11-10 $3.56 $3.56 $3.56 $3.56 $3.56 100
2016-11-09 $3.40 $3.59 $3.40 $3.58 $3.58 507
2016-11-08 $3.58 $3.58 $3.55 $3.55 $3.55 60
2016-11-07 $3.44 $3.44 $3.44 $3.44 $3.44 9
2016-11-04 $3.45 $3.45 $3.45 $3.45 $3.45 36
2016-11-03 $3.55 $3.60 $3.52 $3.55 $3.55 7,469
2016-11-02 $3.53 $3.53 $3.52 $3.52 $3.52 2,399
2016-11-01 $3.46 $3.50 $3.45 $3.50 $3.50 15,256
2016-10-31 $3.47 $3.47 $3.47 $3.47 $3.47 0
2016-10-28 $3.44 $3.47 $3.44 $3.47 $3.47 105
2016-10-27 $3.50 $3.50 $3.44 $3.44 $3.44 2,600
2016-10-26 $3.49 $3.57 $3.45 $3.48 $3.48 8,876
2016-10-25 $3.46 $3.50 $3.45 $3.50 $3.50 1,208
2016-10-24 $3.51 $3.51 $3.48 $3.48 $3.48 233
2016-10-21 $3.51 $3.51 $3.51 $3.51 $3.51 494
2016-10-20 $3.45 $3.45 $3.45 $3.45 $3.45 6
2016-10-19 $3.45 $3.45 $3.45 $3.45 $3.45 91
2016-10-18 $3.41 $3.45 $3.41 $3.45 $3.45 1,130
2016-10-17 $3.44 $3.58 $3.38 $3.50 $3.50 16,509
2016-10-14 $3.42 $3.49 $3.42 $3.49 $3.49 434
2016-10-13 $3.42 $3.42 $3.42 $3.42 $3.42 44
2016-10-12 $3.50 $3.50 $3.50 $3.50 $3.50 10
2016-10-11 $3.50 $3.50 $3.50 $3.50 $3.50 0
2016-10-10 $3.50 $3.53 $3.49 $3.50 $3.50 10,848
2016-10-07 $3.38 $3.49 $3.38 $3.44 $3.44 6,296
2016-10-06 $3.49 $3.50 $3.49 $3.50 $3.50 5,800
2016-10-05 $3.53 $3.53 $3.53 $3.53 $3.53 423
2016-10-04 $3.45 $3.45 $3.44 $3.45 $3.45 1,901
2016-10-03 $3.53 $3.56 $3.45 $3.51 $3.51 12,798
2016-09-30 $3.58 $3.60 $3.45 $3.51 $3.51 5,563
2016-09-29 $3.46 $3.46 $3.46 $3.46 $3.46 2
2016-09-28 $3.50 $3.50 $3.50 $3.50 $3.50 82
2016-09-27 $3.57 $3.63 $3.51 $3.52 $3.52 20,046
2016-09-26 $3.42 $3.49 $3.42 $3.47 $3.47 9,355
2016-09-23 $3.49 $3.68 $3.45 $3.46 $3.46 31,897
2016-09-22 $3.40 $3.50 $3.40 $3.50 $3.50 16,243
2016-09-21 $3.45 $3.45 $3.45 $3.45 $3.45 114
2016-09-20 $3.53 $3.53 $3.36 $3.36 $3.36 25,506
2016-09-19 $3.63 $3.63 $3.63 $3.63 $3.63 2
2016-09-16 $3.52 $3.63 $3.52 $3.63 $3.63 697
2016-09-15 $3.58 $3.58 $3.58 $3.58 $3.58 100
2016-09-14 $3.60 $3.60 $3.60 $3.60 $3.60 1,209
2016-09-13 $3.58 $3.60 $3.51 $3.54 $3.54 13,151
2016-09-12 $3.61 $3.68 $3.61 $3.64 $3.64 1,467
2016-09-09 $3.77 $3.77 $3.59 $3.59 $3.59 835
2016-09-08 $3.66 $3.71 $3.52 $3.58 $3.58 5,334
2016-09-07 $3.67 $3.67 $3.55 $3.56 $3.56 4,935
2016-09-06 $3.50 $3.50 $3.50 $3.50 $3.50 134
2016-09-02 $3.49 $3.52 $3.49 $3.50 $3.50 7,986
2016-09-01 $3.48 $3.50 $3.48 $3.50 $3.50 3,007
2016-08-31 $3.65 $3.65 $3.65 $3.65 $3.65 2
2016-08-30 $3.57 $3.80 $3.53 $3.65 $3.65 11,455
2016-08-29 $3.44 $3.44 $3.44 $3.44 $3.44 1
2016-08-26 $3.55 $3.55 $3.55 $3.55 $3.55 4
2016-08-25 $3.48 $3.48 $3.48 $3.48 $3.48 5
2016-08-24 $3.52 $3.52 $3.44 $3.48 $3.48 9,821
2016-08-23 $3.52 $3.60 $3.52 $3.52 $3.52 5,804
2016-08-22 $3.48 $3.58 $3.47 $3.58 $3.58 12,520
2016-08-19 $3.49 $3.49 $3.49 $3.49 $3.49 0
2016-08-18 $3.38 $3.51 $3.37 $3.49 $3.49 13,242
2016-08-17 $3.45 $3.53 $3.45 $3.53 $3.53 32,082
2016-08-16 $3.45 $3.45 $3.45 $3.45 $3.45 1,100
2016-08-15 $3.46 $3.56 $3.46 $3.50 $3.50 11,200
2016-08-12 $3.59 $3.59 $3.59 $3.59 $3.59 99
2016-08-11 $3.59 $3.59 $3.59 $3.59 $3.59 455
2016-08-10 $3.52 $3.52 $3.50 $3.50 $3.50 916
2016-08-09 $3.42 $3.42 $3.31 $3.31 $3.31 555
2016-08-08 $3.65 $3.65 $3.30 $3.40 $3.40 15,341
2016-08-05 $3.64 $3.64 $3.61 $3.62 $3.62 4,435
2016-08-04 $3.70 $3.70 $3.53 $3.57 $3.57 4,530
2016-08-03 $3.71 $3.71 $3.45 $3.60 $3.60 3,300
2016-08-02 $3.64 $3.64 $3.64 $3.64 $3.64 0
2016-08-01 $3.51 $3.64 $3.51 $3.64 $3.64 2,251
2016-07-29 $3.55 $3.55 $3.55 $3.55 $3.55 27
2016-07-28 $3.56 $3.61 $3.50 $3.55 $3.55 1,486
2016-07-27 $3.53 $3.53 $3.53 $3.53 $3.53 419
2016-07-26 $3.57 $3.64 $3.46 $3.55 $3.55 7,794
2016-07-25 $3.54 $3.66 $3.46 $3.51 $3.51 41,216
2016-07-22 $3.57 $3.72 $3.57 $3.69 $3.69 9,917
2016-07-21 $3.80 $3.80 $3.35 $3.66 $3.66 159,922
2016-07-20 $3.29 $3.55 $3.29 $3.55 $3.55 700
2016-07-19 $3.28 $3.28 $3.28 $3.28 $3.28 103
2016-07-18 $3.30 $3.35 $3.30 $3.35 $3.35 2,301
2016-07-15 $3.40 $3.40 $3.30 $3.35 $3.35 2,700
2016-07-14 $3.30 $3.50 $3.26 $3.35 $3.35 2,900
2016-07-13 $3.33 $3.33 $3.22 $3.30 $3.30 3,397
2016-07-12 $3.31 $3.40 $3.29 $3.29 $3.29 1,521
2016-07-11 $3.30 $3.30 $3.30 $3.30 $3.30 600
2016-07-08 $3.38 $3.38 $3.30 $3.30 $3.30 315
2016-07-07 $3.32 $3.47 $3.29 $3.29 $3.29 1,385
2016-07-06 $3.08 $3.55 $3.08 $3.49 $3.49 20,441
2016-07-05 $3.15 $3.15 $3.11 $3.11 $3.11 262
2016-07-01 $3.16 $3.16 $3.16 $3.16 $3.16 124
2016-06-30 $3.25 $3.25 $3.16 $3.16 $3.16 1,253
2016-06-29 $3.24 $3.29 $3.22 $3.22 $3.22 3,880
2016-06-28 $3.19 $3.19 $3.19 $3.19 $3.19 104
2016-06-27 $3.21 $3.21 $3.16 $3.16 $3.16 9,100
2016-06-24 $3.18 $3.23 $3.18 $3.23 $3.23 800
2016-06-23 $3.23 $3.23 $3.23 $3.23 $3.23 221
2016-06-22 $3.25 $3.29 $3.25 $3.29 $3.29 1,246
2016-06-21 $3.27 $3.29 $3.27 $3.29 $3.29 500
2016-06-20 $3.35 $3.35 $3.24 $3.29 $3.29 2,300
2016-06-17 $3.35 $3.35 $3.35 $3.35 $3.35 6
2016-06-16 $3.28 $3.35 $3.28 $3.35 $3.35 1,659
2016-06-15 $3.35 $3.36 $3.25 $3.25 $3.25 5,203
2016-06-14 $3.31 $3.31 $3.31 $3.31 $3.31 0
2016-06-13 $3.32 $3.34 $3.31 $3.31 $3.31 595
2016-06-10 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-06-09 $3.40 $3.40 $3.40 $3.40 $3.40 128
2016-06-08 $3.45 $3.45 $3.45 $3.45 $3.45 39
2016-06-07 $3.45 $3.45 $3.45 $3.45 $3.45 1
2016-06-06 $3.29 $3.45 $3.29 $3.45 $3.45 903
2016-06-03 $3.38 $3.38 $3.38 $3.38 $3.38 102
2016-06-02 $3.39 $3.39 $3.39 $3.39 $3.39 526
2016-06-01 $3.57 $3.59 $3.45 $3.51 $3.51 5,677
2016-05-31 $3.50 $3.50 $3.50 $3.50 $3.50 3
2016-05-27 $3.39 $3.50 $3.39 $3.50 $3.50 1,222
2016-05-26 $3.49 $3.49 $3.49 $3.49 $3.49 0
2016-05-25 $3.49 $3.49 $3.49 $3.49 $3.49 1
2016-05-24 $3.49 $3.49 $3.36 $3.49 $3.49 936
2016-05-23 $3.34 $3.53 $3.30 $3.40 $3.40 9,928
2016-05-20 $3.39 $3.39 $3.23 $3.26 $3.26 1,111
2016-05-19 $3.36 $3.40 $3.30 $3.40 $3.40 913
2016-05-18 $3.41 $3.41 $3.26 $3.34 $3.34 6,963
2016-05-17 $3.27 $3.27 $3.27 $3.27 $3.27 102
2016-05-16 $3.30 $3.30 $3.30 $3.30 $3.30 4,567
2016-05-13 $3.21 $3.30 $3.05 $3.29 $3.29 54,787
2016-05-12 $3.31 $3.41 $3.31 $3.31 $3.31 6,590
2016-05-11 $3.58 $3.58 $3.51 $3.51 $3.51 4,722
2016-05-10 $3.44 $3.56 $3.40 $3.40 $3.40 1,850
2016-05-09 $3.21 $3.21 $3.21 $3.21 $3.21 0
2016-05-06 $3.21 $3.21 $3.21 $3.21 $3.21 4
2016-05-05 $3.30 $3.30 $3.21 $3.21 $3.21 1,421
2016-05-04 $3.39 $3.39 $3.28 $3.29 $3.29 4,510
2016-05-03 $3.43 $3.44 $3.43 $3.44 $3.44 1,764
2016-05-02 $3.45 $3.45 $3.45 $3.45 $3.45 204
2016-04-29 $3.38 $3.38 $3.38 $3.38 $3.38 414
2016-04-28 $3.36 $3.36 $3.36 $3.36 $3.36 0
2016-04-27 $3.40 $3.40 $3.36 $3.36 $3.36 936
2016-04-26 $3.35 $3.35 $3.35 $3.35 $3.35 0
2016-04-25 $3.35 $3.35 $3.35 $3.35 $3.35 0
2016-04-22 $3.44 $3.44 $3.35 $3.35 $3.35 383
2016-04-21 $3.39 $3.43 $3.39 $3.43 $3.43 1,209
2016-04-20 $3.56 $3.56 $3.28 $3.29 $3.29 1,500
2016-04-19 $3.43 $3.43 $3.41 $3.41 $3.41 415
2016-04-18 $3.35 $3.35 $3.35 $3.35 $3.35 581
2016-04-15 $3.49 $3.49 $3.49 $3.49 $3.49 0
2016-04-14 $3.49 $3.49 $3.49 $3.49 $3.49 0
2016-04-13 $3.49 $3.53 $3.47 $3.49 $3.49 1,518
2016-04-12 $3.23 $3.30 $3.23 $3.27 $3.27 2,088
2016-04-11 $3.28 $3.29 $3.28 $3.29 $3.29 3,106
2016-04-08 $3.35 $3.35 $3.29 $3.34 $3.34 1,131
2016-04-07 $3.32 $3.41 $3.32 $3.41 $3.41 363
2016-04-06 $3.45 $3.45 $3.45 $3.45 $3.45 214
2016-04-05 $3.20 $3.45 $3.20 $3.45 $3.45 406
2016-04-04 $3.21 $3.21 $3.21 $3.21 $3.21 1,501
2016-04-01 $3.46 $3.46 $3.45 $3.45 $3.45 2,063
2016-03-31 $3.45 $3.46 $3.42 $3.42 $3.42 3,712
2016-03-30 $3.45 $3.45 $3.45 $3.45 $3.45 1,500
2016-03-29 $3.40 $3.40 $3.40 $3.40 $3.40 75
2016-03-28 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-03-24 $3.40 $3.40 $3.40 $3.40 $3.40 1,154
2016-03-23 $3.49 $3.49 $3.49 $3.49 $3.49 3
2016-03-22 $3.49 $3.49 $3.28 $3.49 $3.49 701
2016-03-21 $3.51 $3.51 $3.32 $3.43 $3.43 1,994
2016-03-18 $3.60 $3.60 $3.52 $3.53 $3.53 6,866
2016-03-17 $3.45 $3.58 $3.45 $3.52 $3.52 1,708
2016-03-16 $3.33 $3.33 $3.33 $3.33 $3.33 117
2016-03-15 $3.48 $3.60 $3.15 $3.33 $3.33 26,904
2016-03-14 $3.45 $3.50 $3.45 $3.45 $3.45 3,646
2016-03-11 $3.40 $3.40 $3.40 $3.40 $3.40 333
2016-03-10 $3.40 $3.41 $3.37 $3.37 $3.37 1,445
2016-03-09 $3.40 $3.40 $3.26 $3.26 $3.26 1,502
2016-03-08 $3.28 $3.29 $3.28 $3.29 $3.29 315
2016-03-07 $3.28 $3.29 $3.27 $3.27 $3.27 1,850
2016-03-04 $3.40 $3.40 $3.40 $3.40 $3.40 1,597
2016-03-03 $3.23 $3.23 $3.23 $3.23 $3.23 53
2016-03-02 $3.33 $3.34 $3.26 $3.31 $3.31 10,403
2016-03-01 $3.41 $3.41 $3.41 $3.41 $3.41 100
2016-02-29 $3.48 $3.48 $3.31 $3.31 $3.31 58
2016-02-26 $3.40 $3.40 $3.40 $3.40 $3.40 8
2016-02-25 $3.40 $3.40 $3.40 $3.40 $3.40 1
2016-02-24 $3.40 $3.40 $3.40 $3.40 $3.40 0
2016-02-23 $3.40 $3.40 $3.40 $3.40 $3.40 800
2016-02-22 $3.41 $3.41 $3.41 $3.41 $3.41 214
2016-02-19 $3.40 $3.40 $3.39 $3.39 $3.39 597
2016-02-18 $3.34 $3.42 $3.33 $3.42 $3.42 700
2016-02-17 $3.34 $3.34 $3.34 $3.34 $3.34 40
2016-02-16 $3.43 $3.43 $3.34 $3.34 $3.34 402
2016-02-12 $3.40 $3.40 $3.31 $3.31 $3.31 300
2016-02-11 $3.30 $3.30 $3.30 $3.30 $3.30 100
2016-02-10 $3.41 $3.41 $3.30 $3.30 $3.30 18,029
2016-02-09 $3.46 $3.46 $3.41 $3.41 $3.41 1,100
2016-02-08 $3.57 $3.57 $3.57 $3.57 $3.57 1
2016-02-05 $3.51 $3.57 $3.51 $3.57 $3.57 960
2016-02-04 $3.56 $3.56 $3.53 $3.53 $3.53 933
2016-02-03 $3.62 $3.62 $3.62 $3.62 $3.62 23
2016-02-02 $3.62 $3.62 $3.62 $3.62 $3.62 555
2016-02-01 $3.43 $3.43 $3.43 $3.43 $3.43 219
2016-01-29 $3.47 $3.47 $3.47 $3.47 $3.47 131
2016-01-28 $3.42 $3.42 $3.42 $3.42 $3.42 0
2016-01-27 $3.43 $3.43 $3.42 $3.42 $3.42 1,566
2016-01-26 $3.44 $3.44 $3.44 $3.44 $3.44 6
2016-01-25 $3.70 $3.70 $3.43 $3.46 $3.46 177
2016-01-22 $3.36 $3.36 $3.36 $3.36 $3.36 112
2016-01-21 $3.68 $3.72 $3.68 $3.70 $3.70 1,150
2016-01-20 $3.41 $3.73 $3.36 $3.51 $3.51 7,341
2016-01-19 $3.41 $3.72 $3.41 $3.41 $3.41 2,722
2016-01-15 $3.54 $3.54 $3.54 $3.54 $3.54 13
2016-01-14 $3.52 $3.54 $3.52 $3.54 $3.54 1,363
2016-01-13 $3.70 $3.70 $3.67 $3.67 $3.67 500
2016-01-12 $3.72 $3.72 $3.51 $3.60 $3.60 1,114
2016-01-11 $3.68 $3.68 $3.56 $3.56 $3.56 204
2016-01-08 $3.74 $3.74 $3.74 $3.74 $3.74 20
2016-01-07 $3.74 $3.74 $3.74 $3.74 $3.74 5
2016-01-06 $3.69 $3.74 $3.69 $3.74 $3.74 5,280
2016-01-05 $3.46 $3.46 $3.46 $3.46 $3.46 0
2016-01-04 $3.58 $3.75 $3.46 $3.46 $3.46 22,086
2015-12-31 $3.70 $3.70 $3.58 $3.58 $3.58 1,100
2015-12-30 $3.55 $3.55 $3.55 $3.55 $3.55 0
2015-12-29 $3.56 $3.58 $3.55 $3.55 $3.55 2,706
2015-12-28 $3.74 $3.74 $3.65 $3.65 $3.65 1,290
2015-12-24 $3.61 $3.61 $3.61 $3.61 $3.61 0
2015-12-23 $3.62 $3.62 $3.56 $3.61 $3.61 10,200
2015-12-22 $3.61 $3.61 $3.61 $3.61 $3.61 1,015
2015-12-21 $3.63 $3.63 $3.63 $3.63 $3.63 11
2015-12-18 $3.67 $3.67 $3.63 $3.63 $3.63 126
2015-12-17 $3.56 $3.71 $3.56 $3.62 $3.62 659
2015-12-16 $3.60 $3.60 $3.60 $3.60 $3.60 125
2015-12-15 $3.63 $3.64 $3.60 $3.60 $3.60 8,708
2015-12-14 $3.75 $3.75 $3.75 $3.75 $3.75 232
2015-12-11 $3.82 $3.82 $3.67 $3.67 $3.67 5,113
2015-12-10 $3.74 $3.80 $3.74 $3.80 $3.80 1,527
2015-12-09 $3.73 $3.73 $3.73 $3.73 $3.73 559
2015-12-08 $3.68 $3.68 $3.68 $3.68 $3.68 99
2015-12-07 $3.70 $3.70 $3.68 $3.68 $3.68 729
2015-12-04 $3.72 $3.72 $3.72 $3.72 $3.72 108
2015-12-03 $3.74 $3.74 $3.74 $3.74 $3.74 0
2015-12-02 $3.72 $3.80 $3.72 $3.74 $3.74 450
2015-12-01 $3.75 $3.75 $3.75 $3.75 $3.75 302
2015-11-30 $3.80 $3.80 $3.80 $3.80 $3.80 0
2015-11-27 $3.80 $3.80 $3.80 $3.80 $3.80 1
2015-11-25 $3.80 $3.80 $3.80 $3.80 $3.80 140
2015-11-24 $3.80 $3.80 $3.80 $3.80 $3.80 0
2015-11-23 $3.81 $3.81 $3.80 $3.80 $3.80 198
2015-11-20 $3.79 $3.79 $3.79 $3.79 $3.79 200
2015-11-19 $3.78 $3.81 $3.78 $3.81 $3.81 10,100
2015-11-18 $3.78 $3.80 $3.78 $3.80 $3.80 1,021
2015-11-17 $3.85 $3.85 $3.85 $3.85 $3.85 34
2015-11-16 $3.85 $3.85 $3.85 $3.85 $3.85 2
2015-11-13 $3.85 $3.85 $3.85 $3.85 $3.85 0
2015-11-12 $3.81 $3.85 $3.80 $3.85 $3.85 11,000
2015-11-11 $3.85 $3.85 $3.83 $3.83 $3.83 404
2015-11-10 $3.86 $3.86 $3.86 $3.86 $3.86 5
2015-11-09 $3.86 $3.86 $3.86 $3.86 $3.86 4
2015-11-06 $3.88 $3.88 $3.86 $3.86 $3.86 3,000
2015-11-05 $3.83 $3.87 $3.80 $3.87 $3.87 3,222
2015-11-04 $3.92 $3.94 $3.83 $3.89 $3.89 14,004
2015-11-03 $3.97 $3.97 $3.97 $3.97 $3.97 19
2015-11-02 $3.97 $3.97 $3.90 $3.97 $3.97 10,100
2015-10-30 $3.85 $3.85 $3.82 $3.82 $3.82 4,028
2015-10-29 $3.97 $3.97 $3.85 $3.85 $3.85 5,758
2015-10-28 $3.85 $3.85 $3.85 $3.85 $3.85 320
2015-10-27 $3.87 $3.87 $3.86 $3.86 $3.86 3,666
2015-10-26 $3.98 $3.98 $3.98 $3.98 $3.98 372
2015-10-23 $4.00 $4.00 $4.00 $4.00 $4.00 0
2015-10-22 $4.00 $4.00 $4.00 $4.00 $4.00 9,408
2015-10-21 $3.97 $3.97 $3.97 $3.97 $3.97 3
2015-10-20 $3.98 $3.98 $3.97 $3.97 $3.97 100
2015-10-19 $4.01 $4.02 $4.01 $4.02 $4.02 2,008
2015-10-16 $4.01 $4.02 $3.98 $4.02 $4.02 15,224
2015-10-15 $3.80 $4.01 $3.72 $4.01 $4.01 5,502
2015-10-14 $3.89 $3.89 $3.89 $3.89 $3.89 1,023
2015-10-13 $3.69 $3.97 $3.69 $3.97 $3.97 912
2015-10-12 $3.69 $3.69 $3.69 $3.69 $3.69 0
2015-10-09 $3.69 $3.69 $3.69 $3.69 $3.69 0
2015-10-08 $3.80 $3.80 $3.69 $3.69 $3.69 910
2015-10-07 $3.96 $3.98 $3.94 $3.98 $3.98 2,745
2015-10-06 $3.70 $3.70 $3.70 $3.70 $3.70 0
2015-10-05 $3.70 $3.70 $3.70 $3.70 $3.70 0
2015-10-02 $3.70 $3.70 $3.70 $3.70 $3.70 0
2015-10-01 $3.70 $3.70 $3.70 $3.70 $3.70 0
2015-09-30 $3.70 $3.70 $3.70 $3.70 $3.70 101
2015-09-29 $3.71 $3.71 $3.68 $3.68 $3.68 796
2015-09-28 $3.67 $3.70 $3.67 $3.70 $3.70 180
2015-09-25 $3.82 $3.82 $3.82 $3.82 $3.82 50
2015-09-24 $3.72 $3.82 $3.72 $3.82 $3.82 68
2015-09-23 $3.78 $3.98 $3.78 $3.87 $3.87 1,865
2015-09-22 $3.85 $3.85 $3.85 $3.85 $3.85 277
2015-09-21 $3.88 $3.92 $3.84 $3.86 $3.86 4,602
2015-09-18 $3.99 $4.00 $3.79 $3.79 $3.79 13,080
2015-09-17 $3.99 $3.99 $3.87 $3.99 $3.99 1,518
2015-09-16 $4.01 $4.01 $4.01 $4.01 $4.01 801
2015-09-15 $4.00 $4.00 $4.00 $4.00 $4.00 986
2015-09-14 $4.01 $4.01 $4.00 $4.00 $4.00 919
2015-09-11 $4.01 $4.01 $4.01 $4.01 $4.01 669
2015-09-10 $4.01 $4.01 $4.01 $4.01 $4.01 1,102
2015-09-09 $3.99 $4.01 $3.99 $3.99 $3.99 724
2015-09-08 $3.99 $4.01 $3.90 $4.01 $4.01 2,110
2015-09-04 $3.98 $3.99 $3.98 $3.99 $3.99 494
2015-09-03 $3.98 $3.98 $3.98 $3.98 $3.98 160
2015-09-02 $3.93 $3.98 $3.87 $3.87 $3.87 4,080
2015-09-01 $3.98 $3.98 $3.98 $3.98 $3.98 25
2015-08-31 $3.89 $3.89 $3.89 $3.89 $3.89 51
2015-08-28 $4.01 $4.01 $4.01 $4.01 $4.01 571
2015-08-27 $3.89 $4.01 $3.80 $3.81 $3.81 3,350
2015-08-26 $3.85 $3.85 $3.85 $3.85 $3.85 103

Electro-Sensors Inc (ELSE) News Headlines

Recent Electro-Sensors Inc (ELSE) 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.