Nortech Systems Inc (NSYS) Exchange: NASDAQ

Data as of April 26, 2024

$16.00 ($-0.27) -1.65%

Nortech Systems Inc - Daily Information
Click for more stock information on Nortech Systems Inc.
Daily Information Data
Date April 26, 2024
Open $16.50
Previous Close $16.00
High $16.94
Low $15.72
Adjusted Open $16.50
Previous Adjusted Close $16.00
Adjusted High $16.94
Adjusted Low $15.72

About Nortech Systems Inc (NSYS)

Nortech Systems is a technology-enabled services and product manufacturing business which originated in Pine City, Minnesota in 1981. It quickly grew to become a mid-size tier 1 provider of technology-enabled engineering and manufacturing services. The company specializes in engineering services, electronic and cable assemblies, box and panel builds and specialized products manufacturing. The engineering team provides expertise in power products, printed circuit boards (PCB), industrial automation and commercial/military/aerospacie avionics. Since its inception in 1981, Nortech Systems has added two offices in Mexico and eleven sites in the United States. It now employs over 1,700 people, with a majority of employees concentrated in multiple business units located in Minnesota, and the remaining workforce spread across the other offices and sites. Nortech Systems has consistently added value to customers by developing manufacturing technologies and processes, expanding global manufacturing footprints, source-managing components and assemblies, inventing new products, and assisting customers with product transition planning, validation and risk management. The company's product portfolio features mass transit products and communication interface equipment, natural gas detection systems, custom wireless networks, industrial automation products, and many other items. Nortech Systems is committed to delighting their customers with world-class service and support, and delivering cutting-edge solutions to emerging challenges. It offers services in the areas of full production, prototyping, and repair &completion. Additionally, the company provides a wide range of engineering services, with expertise and cost savings in electronic and cable assemblies, box and panel builds and specialized products. When it comes to applying technology-enabled products and services, Nortech Systems has become a trusted leader in the industry.

Historical Stock Data for Nortech Systems Inc (NSYS)

Date Open High Low Close Adj.Close Volume
2024-04-12 $16.50 $16.94 $15.72 $16.00 $16.00 6,483
2024-04-11 $16.53 $16.85 $16.27 $16.27 $16.27 4,606
2024-04-10 $16.97 $17.64 $16.16 $16.27 $16.27 14,257
2024-04-09 $16.08 $17.72 $16.08 $17.51 $17.51 21,485
2024-04-08 $15.05 $16.74 $15.03 $15.82 $15.82 23,236
2024-04-05 $14.75 $15.00 $14.55 $14.86 $14.86 13,229
2024-04-04 $14.24 $14.76 $14.22 $14.31 $14.31 10,483
2024-04-03 $13.75 $14.17 $13.75 $13.95 $13.95 5,042
2024-04-02 $14.18 $14.18 $13.75 $13.95 $13.95 3,505
2024-04-01 $13.89 $14.20 $13.50 $14.17 $14.17 15,563
2024-03-28 $13.52 $14.00 $13.30 $13.35 $13.35 5,218
2024-03-27 $13.38 $13.80 $13.20 $13.21 $13.21 12,831
2024-03-26 $13.70 $13.71 $13.26 $13.62 $13.62 2,652
2024-03-25 $14.35 $14.35 $13.70 $13.70 $13.70 11,255
2024-03-22 $13.60 $14.25 $13.12 $14.24 $14.24 25,429
2024-03-21 $13.27 $13.65 $12.80 $13.40 $13.40 73,975
2024-03-20 $11.44 $11.44 $10.68 $10.69 $10.69 7,967
2024-03-19 $10.45 $10.62 $10.45 $10.62 $10.62 522
2024-03-18 $11.08 $11.08 $10.79 $11.07 $11.07 5,836
2024-03-15 $10.76 $11.10 $10.57 $10.85 $10.85 1,591
2024-03-14 $10.33 $10.50 $10.14 $10.50 $10.50 657
2024-03-13 $11.39 $11.39 $11.20 $11.34 $11.34 1,085
2024-03-12 $11.25 $11.35 $11.20 $11.20 $11.20 2,404
2024-03-11 $11.19 $11.19 $11.19 $11.19 $11.19 330
2024-03-08 $11.19 $11.19 $11.00 $11.19 $11.19 1,563
2024-03-07 $10.78 $11.23 $10.74 $10.93 $10.93 1,846
2024-03-06 $11.50 $11.66 $10.75 $10.75 $10.75 6,864
2024-03-05 $11.77 $11.91 $11.55 $11.55 $11.55 1,512
2024-03-04 $11.62 $11.90 $11.20 $11.90 $11.90 4,610
2024-03-01 $12.23 $12.28 $11.68 $11.68 $11.68 1,824
2024-02-29 $12.40 $12.47 $12.16 $12.16 $12.16 3,359
2024-02-28 $12.18 $12.47 $12.08 $12.35 $12.35 9,994
2024-02-27 $12.09 $12.10 $11.50 $12.10 $12.10 2,313
2024-02-26 $11.80 $12.26 $11.80 $12.10 $12.10 2,337
2024-02-23 $12.14 $12.27 $11.53 $11.63 $11.63 1,833
2024-02-22 $12.10 $12.15 $11.71 $12.14 $12.14 6,698
2024-02-21 $12.20 $12.25 $11.84 $12.10 $12.10 4,931
2024-02-20 $12.25 $12.25 $11.94 $12.24 $12.24 1,257
2024-02-16 $11.75 $11.75 $11.75 $11.75 $11.75 561
2024-02-15 $11.95 $12.19 $11.90 $11.90 $11.90 5,506
2024-02-14 $11.49 $11.95 $11.49 $11.95 $11.95 2,109
2024-02-13 $10.94 $11.30 $10.94 $11.30 $11.30 3,545
2024-02-12 $11.28 $11.28 $11.19 $11.28 $11.28 2,637
2024-02-09 $11.50 $11.50 $11.12 $11.12 $11.12 383
2024-02-08 $10.85 $11.50 $10.85 $11.18 $11.18 2,400
2024-02-07 $10.88 $11.50 $10.51 $11.50 $11.50 3,858
2024-02-06 $10.67 $10.99 $10.67 $10.97 $10.97 6,279
2024-02-05 $10.59 $10.59 $10.08 $10.10 $10.10 1,535
2024-02-02 $10.69 $10.69 $10.60 $10.67 $10.67 719
2024-02-01 $10.50 $10.69 $10.50 $10.69 $10.69 6,543
2024-01-31 $10.30 $10.59 $10.29 $10.50 $10.50 6,344
2024-01-30 $10.25 $10.39 $10.20 $10.25 $10.25 2,116
2024-01-29 $10.09 $10.19 $10.09 $10.19 $10.19 1,606
2024-01-26 $9.50 $9.88 $9.50 $9.72 $9.72 4,794
2024-01-25 $9.70 $9.70 $9.70 $9.70 $9.70 307
2024-01-24 $9.53 $9.53 $9.15 $9.50 $9.50 2,225
2024-01-23 $9.30 $9.30 $9.25 $9.25 $9.25 1,638
2024-01-22 $9.35 $9.35 $9.13 $9.30 $9.30 3,275
2024-01-19 $9.55 $9.55 $9.35 $9.35 $9.35 6,223
2024-01-18 $9.79 $9.79 $9.70 $9.70 $9.70 2,415
2024-01-17 $10.03 $10.03 $10.03 $10.03 $10.03 148
2024-01-16 $10.04 $10.04 $9.70 $9.70 $9.70 1,126
2024-01-12 $9.75 $9.75 $9.70 $9.70 $9.70 1,399
2024-01-11 $9.70 $10.07 $9.60 $9.75 $9.75 2,840
2024-01-10 $9.94 $9.98 $9.75 $9.98 $9.98 2,503
2024-01-09 $9.31 $9.87 $9.31 $9.87 $9.87 450
2024-01-08 $9.70 $10.40 $9.50 $9.50 $9.50 4,310
2024-01-05 $9.94 $10.00 $9.50 $9.50 $9.50 4,178
2024-01-04 $9.93 $9.99 $9.93 $9.94 $9.94 2,403
2024-01-03 $10.29 $10.34 $9.90 $9.90 $9.90 3,471
2024-01-02 $9.93 $10.14 $9.90 $10.14 $10.14 1,548
2023-12-29 $9.62 $10.00 $9.36 $9.42 $9.42 2,878
2023-12-28 $9.64 $10.07 $9.64 $10.07 $10.07 1,278
2023-12-27 $9.75 $10.03 $9.75 $9.90 $9.90 980
2023-12-26 $9.81 $9.81 $9.31 $9.68 $9.68 2,078
2023-12-22 $10.14 $10.14 $9.73 $9.81 $9.81 1,280
2023-12-21 $9.80 $10.14 $9.30 $9.75 $9.75 1,893
2023-12-20 $9.79 $10.27 $9.75 $9.75 $9.75 5,939
2023-12-19 $9.00 $9.60 $9.00 $9.60 $9.60 1,741
2023-12-18 $9.25 $9.44 $9.25 $9.44 $9.44 2,372
2023-12-15 $9.11 $9.44 $8.92 $8.92 $8.92 1,438
2023-12-14 $9.27 $9.27 $9.00 $9.11 $9.11 1,253
2023-12-13 $8.80 $9.22 $8.80 $9.15 $9.15 2,232
2023-12-12 $9.00 $9.00 $9.00 $9.00 $9.00 415
2023-12-11 $9.46 $9.46 $8.97 $9.20 $9.20 3,292
2023-12-08 $8.93 $8.93 $8.60 $8.90 $8.90 2,978
2023-12-07 $9.80 $9.80 $8.60 $9.61 $9.61 2,466
2023-12-06 $9.11 $9.46 $9.10 $9.25 $9.25 4,441
2023-12-05 $9.04 $9.04 $8.60 $8.60 $8.60 468
2023-12-04 $9.60 $9.60 $8.90 $9.04 $9.04 3,457
2023-12-01 $9.70 $9.70 $9.00 $9.00 $9.00 5,168
2023-11-30 $9.50 $9.70 $8.70 $8.70 $8.70 7,086
2023-11-29 $9.20 $9.20 $9.20 $9.20 $9.20 3,396
2023-11-28 $9.57 $9.57 $9.20 $9.20 $9.20 726
2023-11-27 $9.40 $9.45 $9.01 $9.16 $9.16 1,631
2023-11-24 $9.65 $9.65 $9.65 $9.65 $9.65 412
2023-11-22 $9.20 $9.20 $9.20 $9.20 $9.20 421
2023-11-21 $8.96 $9.80 $8.96 $9.49 $9.49 1,587
2023-11-20 $9.66 $9.66 $8.99 $9.59 $9.59 1,230
2023-11-17 $8.76 $8.98 $8.35 $8.98 $8.98 679
2023-11-16 $8.80 $8.80 $8.25 $8.59 $8.59 6,521
2023-11-15 $9.25 $9.25 $9.25 $9.25 $9.25 158
2023-11-14 $9.29 $9.29 $9.25 $9.25 $9.25 527
2023-11-13 $9.19 $9.34 $8.91 $8.91 $8.91 2,196
2023-11-10 $9.35 $9.45 $8.80 $9.39 $9.39 3,780
2023-11-09 $9.28 $9.28 $8.79 $9.06 $9.06 8,747
2023-11-08 $8.24 $8.24 $8.24 $8.24 $8.24 4,869
2023-11-07 $7.99 $8.46 $7.98 $8.07 $8.07 1,542
2023-11-06 $8.10 $8.47 $8.10 $8.44 $8.44 1,289
2023-11-03 $8.18 $8.33 $8.10 $8.33 $8.33 1,726
2023-11-02 $8.15 $8.18 $8.15 $8.18 $8.18 1,355
2023-11-01 $7.50 $8.00 $7.45 $8.00 $8.00 5,425
2023-10-31 $7.84 $7.84 $7.50 $7.50 $7.50 676
2023-10-30 $8.03 $8.05 $7.84 $7.98 $7.98 831
2023-10-27 $8.09 $8.09 $7.78 $8.09 $8.09 1,249
2023-10-26 $8.03 $8.17 $7.77 $8.01 $8.01 4,347
2023-10-25 $8.03 $8.10 $8.03 $8.03 $8.03 1,077
2023-10-24 $8.16 $8.17 $8.02 $8.02 $8.02 1,030
2023-10-23 $8.09 $8.09 $8.02 $8.02 $8.02 1,543
2023-10-20 $8.17 $8.17 $8.02 $8.03 $8.03 15,234
2023-10-19 $8.02 $8.17 $7.83 $8.04 $8.04 11,260
2023-10-18 $7.95 $8.04 $7.95 $8.02 $8.02 3,062
2023-10-17 $8.18 $8.18 $7.96 $7.96 $7.96 3,603
2023-10-16 $8.09 $8.10 $7.95 $7.96 $7.96 7,235
2023-10-13 $8.38 $8.38 $7.76 $8.12 $8.12 6,209
2023-10-12 $8.01 $8.39 $8.01 $8.14 $8.14 4,191
2023-10-11 $8.30 $8.47 $7.76 $8.01 $8.01 23,551
2023-10-10 $8.75 $8.75 $8.22 $8.31 $8.31 11,342
2023-10-09 $8.40 $8.96 $8.32 $8.59 $8.59 6,945
2023-10-06 $8.51 $9.01 $8.40 $8.40 $8.40 9,794
2023-10-05 $8.50 $9.34 $8.36 $8.67 $8.67 7,899
2023-10-04 $8.48 $9.25 $8.21 $8.85 $8.85 7,755
2023-10-03 $8.92 $8.95 $8.76 $8.95 $8.95 2,135
2023-10-02 $9.00 $9.10 $8.81 $8.98 $8.98 5,162
2023-09-29 $9.15 $9.48 $8.77 $9.25 $9.25 8,435
2023-09-28 $9.21 $9.52 $9.11 $9.11 $9.11 8,071
2023-09-27 $9.50 $9.63 $9.37 $9.50 $9.50 5,872
2023-09-26 $9.88 $9.88 $9.40 $9.50 $9.50 2,184
2023-09-25 $9.25 $9.97 $9.25 $9.85 $9.85 2,947
2023-09-22 $9.75 $10.32 $9.70 $10.03 $10.03 5,970
2023-09-21 $9.96 $9.96 $9.70 $9.94 $9.94 2,288
2023-09-20 $9.57 $9.71 $9.49 $9.71 $9.71 4,432
2023-09-19 $9.69 $9.69 $9.69 $9.69 $9.69 72
2023-09-18 $9.66 $9.69 $9.66 $9.69 $9.69 563
2023-09-15 $9.65 $9.65 $9.57 $9.57 $9.57 2,622
2023-09-14 $9.74 $10.30 $9.57 $10.30 $10.30 8,075
2023-09-13 $9.97 $9.97 $9.97 $9.97 $9.97 230
2023-09-12 $9.63 $9.75 $9.56 $9.64 $9.64 2,949
2023-09-11 $9.71 $10.28 $9.65 $9.65 $9.65 5,294
2023-09-08 $9.90 $10.25 $9.61 $9.61 $9.61 1,874
2023-09-07 $9.60 $9.81 $9.60 $9.73 $9.73 3,841
2023-09-06 $9.80 $10.71 $9.57 $9.80 $9.80 3,825
2023-09-05 $9.91 $10.23 $9.86 $9.86 $9.86 3,711
2023-09-01 $10.00 $10.31 $9.91 $9.91 $9.91 2,056
2023-08-31 $10.18 $10.87 $10.00 $10.44 $10.44 1,231
2023-08-30 $10.00 $10.89 $10.00 $10.20 $10.20 4,361
2023-08-29 $9.96 $10.29 $9.85 $10.02 $10.02 10,471
2023-08-28 $9.88 $9.88 $9.88 $9.88 $9.88 44
2023-08-25 $9.88 $9.88 $9.88 $9.88 $9.88 391
2023-08-24 $9.65 $9.97 $9.61 $9.86 $9.86 1,348
2023-08-23 $9.90 $9.99 $9.79 $9.99 $9.99 1,565
2023-08-22 $9.57 $10.15 $9.50 $9.68 $9.68 6,508
2023-08-21 $9.69 $9.77 $9.55 $9.70 $9.70 2,793
2023-08-18 $9.32 $9.90 $9.32 $9.76 $9.76 3,163
2023-08-17 $9.50 $9.81 $9.50 $9.65 $9.65 5,527
2023-08-16 $9.70 $9.89 $9.37 $9.59 $9.59 9,468
2023-08-15 $9.85 $9.85 $9.70 $9.71 $9.71 2,675
2023-08-14 $9.68 $9.90 $9.53 $9.90 $9.90 8,477
2023-08-11 $9.50 $9.94 $9.24 $9.94 $9.94 3,674
2023-08-10 $9.59 $10.09 $9.42 $9.53 $9.53 7,567
2023-08-09 $9.25 $10.07 $8.76 $9.61 $9.61 15,121
2023-08-08 $9.28 $9.85 $9.08 $9.19 $9.19 6,849
2023-08-07 $9.84 $9.84 $9.10 $9.61 $9.61 12,458
2023-08-04 $10.01 $10.01 $9.59 $9.72 $9.72 3,310
2023-08-03 $9.87 $10.15 $9.67 $9.90 $9.90 8,363
2023-08-02 $9.65 $9.87 $9.65 $9.87 $9.87 1,162
2023-08-01 $9.68 $9.87 $9.43 $9.61 $9.61 11,615
2023-07-31 $9.30 $9.86 $9.30 $9.48 $9.48 6,184
2023-07-28 $9.75 $10.09 $9.70 $9.89 $9.89 6,836
2023-07-27 $9.90 $9.90 $9.75 $9.85 $9.85 1,540
2023-07-26 $9.65 $9.97 $9.65 $9.97 $9.97 588
2023-07-25 $10.00 $10.00 $9.96 $9.96 $9.96 1,094
2023-07-24 $9.71 $10.00 $9.66 $10.00 $10.00 7,533
2023-07-21 $9.99 $10.25 $9.93 $10.25 $10.25 3,113
2023-07-20 $9.71 $9.80 $9.70 $9.80 $9.80 971
2023-07-19 $9.74 $10.02 $9.70 $9.73 $9.73 7,221
2023-07-18 $9.67 $9.84 $9.59 $9.59 $9.59 5,817
2023-07-17 $9.70 $9.81 $9.51 $9.70 $9.70 6,234
2023-07-14 $9.79 $9.79 $9.69 $9.70 $9.70 1,405
2023-07-13 $9.47 $9.88 $9.45 $9.69 $9.69 8,224
2023-07-12 $9.50 $9.62 $9.40 $9.41 $9.41 15,914
2023-07-11 $9.82 $10.00 $9.35 $9.58 $9.58 14,986
2023-07-10 $9.69 $10.10 $9.52 $9.86 $9.86 5,657
2023-07-07 $9.68 $9.83 $9.42 $9.42 $9.42 4,445
2023-07-06 $9.71 $9.75 $9.24 $9.40 $9.40 3,031
2023-07-05 $9.97 $10.40 $9.55 $9.62 $9.62 5,021
2023-07-03 $9.71 $10.00 $9.59 $9.60 $9.60 5,351
2023-06-30 $9.70 $10.30 $9.51 $9.70 $9.70 10,865
2023-06-29 $10.03 $10.03 $9.40 $9.48 $9.48 7,067
2023-06-28 $9.46 $10.16 $9.46 $9.50 $9.50 8,655
2023-06-27 $9.67 $10.03 $9.45 $9.52 $9.52 8,287
2023-06-26 $9.34 $9.78 $9.15 $9.28 $9.28 9,652
2023-06-23 $9.46 $9.46 $9.22 $9.22 $9.22 6,073
2023-06-22 $9.77 $10.04 $9.04 $9.46 $9.46 25,300
2023-06-21 $10.10 $10.49 $9.90 $10.25 $10.25 4,329
2023-06-20 $10.62 $10.62 $9.89 $10.01 $10.01 10,852
2023-06-16 $10.50 $10.95 $9.41 $10.95 $10.95 19,685
2023-06-15 $10.22 $10.99 $10.22 $10.31 $10.31 13,247
2023-06-14 $10.67 $11.00 $10.61 $11.00 $11.00 4,164
2023-06-13 $10.58 $11.02 $10.44 $10.98 $10.98 7,253
2023-06-12 $10.87 $11.25 $10.65 $10.77 $10.77 13,997
2023-06-09 $10.30 $10.85 $9.94 $10.41 $10.41 13,472
2023-06-08 $10.30 $11.26 $10.10 $10.39 $10.39 20,205
2023-06-07 $10.27 $10.66 $9.89 $10.28 $10.28 7,807
2023-06-06 $9.55 $10.17 $9.51 $10.14 $10.14 3,765
2023-06-05 $9.64 $9.77 $9.50 $9.63 $9.63 3,757
2023-06-02 $9.54 $9.81 $9.35 $9.81 $9.81 13,085
2023-06-01 $9.58 $9.62 $9.50 $9.62 $9.62 5,475
2023-05-31 $9.57 $9.66 $9.42 $9.66 $9.66 5,504
2023-05-30 $9.50 $10.05 $9.38 $9.45 $9.45 17,219
2023-05-26 $9.41 $9.41 $9.41 $9.41 $9.41 415
2023-05-25 $9.80 $9.80 $9.41 $9.41 $9.41 1,834
2023-05-24 $9.30 $9.55 $9.30 $9.33 $9.33 870
2023-05-23 $9.54 $9.81 $9.30 $9.45 $9.45 9,685
2023-05-22 $9.48 $10.01 $9.23 $9.48 $9.48 17,436
2023-05-19 $9.15 $9.42 $9.04 $9.23 $9.23 7,119
2023-05-18 $9.15 $9.46 $9.00 $9.29 $9.29 4,913
2023-05-17 $9.11 $9.51 $9.00 $9.50 $9.50 14,429
2023-05-16 $9.39 $9.60 $9.25 $9.25 $9.25 5,987
2023-05-15 $9.56 $9.71 $9.01 $9.39 $9.39 11,000
2023-05-12 $9.34 $9.60 $9.30 $9.37 $9.37 3,797
2023-05-11 $9.50 $9.91 $9.00 $9.67 $9.67 8,811
2023-05-10 $10.54 $10.70 $9.91 $10.00 $10.00 11,075
2023-05-09 $10.20 $10.65 $9.85 $10.52 $10.52 5,367
2023-05-08 $9.88 $9.98 $9.88 $9.98 $9.98 1,007
2023-05-05 $9.50 $10.19 $9.50 $10.17 $10.17 5,998
2023-05-04 $9.48 $9.56 $9.15 $9.56 $9.56 4,050
2023-05-03 $9.50 $9.93 $9.50 $9.75 $9.75 5,578
2023-05-02 $9.99 $9.99 $9.44 $9.44 $9.44 3,372
2023-05-01 $9.94 $9.94 $9.94 $9.94 $9.94 920
2023-04-28 $9.90 $10.06 $9.90 $10.00 $10.00 1,280
2023-04-27 $9.89 $10.14 $9.80 $10.00 $10.00 3,405
2023-04-26 $10.10 $10.10 $9.95 $9.97 $9.97 6,516
2023-04-25 $10.25 $10.25 $9.90 $10.05 $10.05 7,157
2023-04-24 $10.32 $10.32 $10.08 $10.10 $10.10 7,444
2023-04-21 $10.40 $10.40 $10.15 $10.15 $10.15 3,261
2023-04-20 $10.40 $10.40 $10.38 $10.38 $10.38 401
2023-04-19 $10.20 $10.40 $10.01 $10.39 $10.39 3,006
2023-04-18 $10.53 $10.56 $10.25 $10.28 $10.28 1,008
2023-04-17 $10.54 $10.54 $10.54 $10.54 $10.54 354
2023-04-14 $10.54 $10.54 $10.54 $10.54 $10.54 388
2023-04-13 $10.42 $10.78 $10.30 $10.71 $10.71 3,741
2023-04-12 $10.53 $10.56 $10.12 $10.47 $10.47 7,036
2023-04-11 $10.57 $10.57 $10.53 $10.53 $10.53 1,020
2023-04-10 $9.72 $10.58 $9.72 $10.58 $10.58 5,221
2023-04-06 $9.71 $10.09 $9.70 $9.74 $9.74 7,835
2023-04-05 $10.00 $10.19 $9.59 $9.70 $9.70 3,477
2023-04-04 $10.37 $10.37 $9.97 $10.00 $10.00 4,570
2023-04-03 $10.39 $10.79 $9.97 $10.58 $10.58 12,582
2023-03-31 $10.57 $10.75 $10.40 $10.65 $10.65 9,834
2023-03-30 $10.51 $10.70 $10.48 $10.54 $10.54 3,693
2023-03-29 $10.86 $11.00 $10.53 $10.60 $10.60 5,770
2023-03-28 $10.65 $11.03 $10.50 $10.73 $10.73 9,641
2023-03-27 $11.06 $11.06 $10.38 $10.67 $10.67 10,072
2023-03-24 $10.50 $10.80 $10.37 $10.59 $10.59 19,157
2023-03-23 $11.21 $12.16 $10.50 $10.71 $10.71 9,761
2023-03-22 $11.60 $11.94 $11.10 $11.18 $11.18 2,522
2023-03-21 $12.00 $12.60 $11.30 $11.53 $11.53 9,512
2023-03-20 $11.04 $12.17 $11.04 $11.82 $11.82 6,920
2023-03-17 $13.00 $13.00 $11.02 $11.78 $11.78 18,590
2023-03-16 $12.76 $13.95 $12.76 $13.15 $13.15 15,389
2023-03-15 $13.25 $13.35 $12.00 $13.03 $13.03 19,614
2023-03-14 $13.49 $14.26 $13.18 $13.20 $13.20 6,516
2023-03-13 $12.25 $14.35 $12.25 $13.18 $13.18 14,091
2023-03-10 $13.90 $14.40 $12.18 $12.80 $12.80 15,718
2023-03-09 $14.67 $14.96 $13.58 $13.62 $13.62 9,733
2023-03-08 $15.05 $15.05 $14.65 $14.70 $14.70 4,674
2023-03-07 $15.59 $16.07 $14.90 $15.11 $15.11 6,405
2023-03-06 $15.17 $15.97 $15.06 $15.82 $15.82 1,036
2023-03-03 $14.51 $14.94 $14.27 $14.76 $14.76 3,823
2023-03-02 $14.25 $15.18 $14.25 $14.47 $14.47 7,622
2023-03-01 $14.34 $14.77 $14.34 $14.77 $14.77 1,518
2023-02-28 $14.40 $14.81 $14.03 $14.56 $14.56 7,438
2023-02-27 $14.57 $14.57 $14.05 $14.05 $14.05 1,759
2023-02-24 $14.28 $14.28 $13.10 $14.07 $14.07 2,598
2023-02-23 $14.96 $14.96 $14.32 $14.39 $14.39 3,430
2023-02-22 $14.55 $14.55 $14.47 $14.47 $14.47 3,913
2023-02-21 $14.69 $14.69 $14.26 $14.26 $14.26 11,743
2023-02-17 $14.30 $14.43 $14.25 $14.25 $14.25 9,570
2023-02-16 $14.58 $14.58 $14.46 $14.46 $14.46 1,444
2023-02-15 $14.89 $14.94 $14.60 $14.60 $14.60 11,460
2023-02-14 $15.14 $15.14 $14.68 $14.72 $14.72 9,367
2023-02-13 $14.99 $15.46 $14.94 $15.46 $15.46 18,505
2023-02-10 $15.66 $15.66 $14.89 $14.98 $14.98 7,798
2023-02-09 $15.80 $16.52 $15.42 $15.54 $15.54 42,830
2023-02-08 $15.79 $15.99 $15.16 $15.89 $15.89 4,179
2023-02-07 $15.72 $15.85 $15.43 $15.85 $15.85 2,655
2023-02-06 $15.06 $15.50 $15.06 $15.50 $15.50 1,265
2023-02-03 $15.15 $15.25 $15.00 $15.00 $15.00 3,260
2023-02-02 $14.88 $15.72 $14.52 $15.41 $15.41 19,166
2023-02-01 $13.50 $14.68 $13.50 $14.68 $14.68 15,888
2023-01-31 $13.50 $13.80 $13.34 $13.79 $13.79 8,158
2023-01-30 $13.80 $13.80 $13.55 $13.55 $13.55 1,220
2023-01-27 $13.85 $13.95 $13.39 $13.65 $13.65 5,874
2023-01-26 $13.30 $13.92 $13.30 $13.84 $13.84 3,087
2023-01-25 $13.52 $13.52 $13.50 $13.50 $13.50 774
2023-01-24 $13.18 $13.75 $13.18 $13.49 $13.49 963
2023-01-23 $13.46 $13.73 $13.25 $13.50 $13.50 9,097
2023-01-20 $12.80 $13.70 $12.80 $13.43 $13.43 11,693
2023-01-19 $13.00 $13.11 $12.73 $12.90 $12.90 3,315
2023-01-18 $12.64 $13.30 $12.63 $13.10 $13.10 4,912
2023-01-17 $12.83 $13.14 $12.76 $12.98 $12.98 4,030
2023-01-13 $13.43 $13.43 $12.46 $12.72 $12.72 2,419
2023-01-12 $12.13 $13.12 $12.13 $12.97 $12.97 7,020
2023-01-11 $12.61 $13.04 $12.32 $12.32 $12.32 1,564
2023-01-10 $12.27 $12.83 $12.27 $12.81 $12.81 2,960
2023-01-09 $12.98 $13.00 $12.17 $12.20 $12.20 10,778
2023-01-06 $12.54 $12.68 $12.49 $12.67 $12.67 6,975
2023-01-05 $11.84 $12.52 $11.75 $12.52 $12.52 2,584
2023-01-04 $12.26 $12.68 $11.79 $11.79 $11.79 2,840
2023-01-03 $12.31 $12.95 $11.87 $11.87 $11.87 2,406
2022-12-30 $12.27 $12.82 $11.94 $12.25 $12.25 5,474
2022-12-29 $12.48 $12.48 $11.69 $11.80 $11.80 14,530
2022-12-28 $11.33 $12.29 $11.31 $12.09 $12.09 18,410
2022-12-27 $11.88 $11.88 $11.29 $11.44 $11.44 3,468
2022-12-23 $12.12 $12.13 $11.80 $12.13 $12.13 7,619
2022-12-22 $12.86 $12.86 $11.90 $12.61 $12.61 11,093
2022-12-21 $13.23 $13.23 $13.23 $13.23 $13.23 288
2022-12-20 $13.09 $13.23 $12.88 $13.23 $13.23 1,899
2022-12-19 $13.15 $13.15 $12.88 $12.88 $12.88 840
2022-12-16 $12.86 $12.86 $12.86 $12.86 $12.86 920
2022-12-15 $13.25 $13.63 $12.30 $13.28 $13.28 3,899
2022-12-14 $13.66 $13.99 $13.50 $13.50 $13.50 5,609
2022-12-13 $13.11 $13.93 $13.11 $13.93 $13.93 1,884
2022-12-12 $14.03 $14.03 $12.69 $13.00 $13.00 4,172
2022-12-09 $15.61 $15.61 $13.85 $14.20 $14.20 6,274
2022-12-08 $15.68 $15.96 $15.64 $15.64 $15.64 634
2022-12-07 $15.56 $15.72 $15.56 $15.72 $15.72 1,604
2022-12-06 $15.73 $15.85 $15.70 $15.71 $15.71 3,540
2022-12-05 $15.57 $15.91 $15.57 $15.91 $15.91 2,089
2022-12-02 $15.40 $16.00 $15.40 $15.59 $15.59 1,656
2022-12-01 $15.99 $16.00 $15.54 $15.54 $15.54 2,771
2022-11-30 $15.85 $16.01 $15.35 $15.68 $15.68 25,729
2022-11-29 $15.84 $15.85 $15.57 $15.78 $15.78 2,304
2022-11-28 $15.34 $15.75 $15.20 $15.36 $15.36 9,873
2022-11-25 $15.00 $15.20 $14.50 $15.17 $15.17 9,787
2022-11-23 $14.34 $14.82 $14.34 $14.67 $14.67 5,438
2022-11-22 $13.95 $14.70 $13.95 $14.34 $14.34 10,342
2022-11-21 $13.81 $14.85 $13.76 $14.00 $14.00 16,575
2022-11-18 $13.38 $13.73 $13.38 $13.73 $13.73 3,776
2022-11-17 $13.45 $13.87 $13.37 $13.62 $13.62 16,846
2022-11-16 $13.50 $13.50 $12.87 $13.45 $13.45 1,648
2022-11-15 $13.32 $13.74 $13.32 $13.47 $13.47 2,138
2022-11-14 $13.25 $13.85 $12.86 $13.51 $13.51 17,539
2022-11-11 $13.42 $13.45 $12.95 $13.15 $13.15 8,803
2022-11-10 $12.50 $13.90 $12.50 $13.35 $13.35 32,956
2022-11-09 $11.65 $12.80 $11.40 $12.25 $12.25 37,179
2022-11-08 $11.38 $11.63 $11.31 $11.63 $11.63 5,024
2022-11-07 $10.75 $11.85 $10.75 $11.66 $11.66 31,961
2022-11-04 $10.67 $10.75 $10.67 $10.75 $10.75 1,980
2022-11-03 $10.34 $10.78 $10.34 $10.75 $10.75 2,727
2022-11-02 $10.30 $10.35 $10.30 $10.34 $10.34 7,580
2022-11-01 $10.30 $10.30 $10.25 $10.25 $10.25 9,239
2022-10-31 $10.13 $10.13 $9.88 $10.10 $10.10 3,078
2022-10-28 $10.07 $10.18 $10.07 $10.18 $10.18 1,652
2022-10-27 $10.03 $10.27 $10.02 $10.02 $10.02 3,507
2022-10-26 $10.00 $10.20 $10.00 $10.19 $10.19 1,705
2022-10-25 $10.29 $10.30 $10.26 $10.26 $10.26 5,673
2022-10-24 $9.85 $10.30 $9.85 $10.30 $10.30 2,477
2022-10-21 $10.15 $10.31 $10.09 $10.30 $10.30 6,646
2022-10-20 $9.77 $10.08 $9.75 $10.08 $10.08 2,699
2022-10-19 $9.73 $10.07 $9.69 $10.06 $10.06 4,452
2022-10-18 $10.13 $10.17 $10.01 $10.01 $10.01 1,671
2022-10-17 $10.04 $10.17 $9.85 $10.13 $10.13 7,910
2022-10-14 $10.17 $10.17 $9.96 $10.00 $10.00 1,814
2022-10-13 $9.75 $10.19 $9.75 $10.17 $10.17 13,918
2022-10-12 $10.28 $10.28 $9.84 $9.85 $9.85 2,709
2022-10-11 $10.50 $10.50 $9.31 $10.10 $10.10 20,920
2022-10-10 $10.50 $10.61 $10.50 $10.61 $10.61 2,591
2022-10-07 $10.51 $10.55 $10.50 $10.50 $10.50 4,071
2022-10-06 $10.73 $10.90 $10.60 $10.75 $10.75 7,353
2022-10-05 $10.70 $10.72 $10.52 $10.53 $10.53 2,344
2022-10-04 $10.91 $10.91 $10.59 $10.61 $10.61 1,370
2022-10-03 $10.59 $10.65 $10.35 $10.63 $10.63 7,762
2022-09-30 $10.71 $10.85 $10.54 $10.54 $10.54 3,126
2022-09-29 $10.48 $10.93 $10.48 $10.72 $10.72 2,349
2022-09-28 $10.90 $10.98 $10.90 $10.95 $10.95 1,556
2022-09-27 $11.05 $11.07 $10.62 $10.75 $10.75 8,965
2022-09-26 $11.00 $11.00 $10.51 $10.65 $10.65 4,725
2022-09-23 $11.03 $11.11 $10.47 $10.67 $10.67 5,152
2022-09-22 $11.25 $11.25 $10.93 $11.15 $11.15 2,008
2022-09-21 $11.36 $11.36 $11.14 $11.14 $11.14 959
2022-09-20 $11.29 $11.29 $11.29 $11.29 $11.29 57
2022-09-19 $11.64 $11.69 $10.91 $11.29 $11.29 1,512
2022-09-16 $11.40 $11.94 $10.90 $11.94 $11.94 6,219
2022-09-15 $11.84 $11.84 $11.25 $11.30 $11.30 3,701
2022-09-14 $11.50 $11.97 $11.50 $11.50 $11.50 4,504
2022-09-13 $11.44 $12.07 $11.44 $11.48 $11.48 11,174
2022-09-12 $12.25 $12.25 $11.75 $11.98 $11.98 7,745
2022-09-09 $12.13 $12.13 $12.00 $12.00 $12.00 1,874
2022-09-08 $12.05 $12.10 $12.00 $12.10 $12.10 1,693
2022-09-07 $12.21 $12.84 $11.75 $12.03 $12.03 21,321
2022-09-06 $11.92 $12.05 $11.92 $12.05 $12.05 3,251
2022-09-02 $11.96 $11.96 $11.96 $11.96 $11.96 734
2022-09-01 $11.95 $12.02 $11.95 $12.02 $12.02 2,547
2022-08-31 $13.00 $13.03 $12.01 $12.34 $12.34 7,892
2022-08-30 $12.42 $13.20 $12.15 $12.75 $12.75 19,956
2022-08-29 $12.90 $12.90 $12.90 $12.90 $12.90 1,520
2022-08-26 $13.35 $13.76 $12.92 $12.96 $12.96 9,122
2022-08-25 $14.30 $14.30 $13.73 $13.94 $13.94 2,233
2022-08-24 $14.25 $14.30 $12.95 $14.20 $14.20 6,072
2022-08-23 $15.58 $15.58 $13.84 $14.15 $14.15 7,628
2022-08-22 $15.55 $16.79 $15.33 $15.58 $15.58 13,513
2022-08-19 $14.55 $15.60 $14.55 $15.35 $15.35 9,894
2022-08-18 $13.92 $14.71 $13.60 $14.50 $14.50 10,336
2022-08-17 $13.36 $13.60 $13.10 $13.12 $13.12 3,612
2022-08-16 $13.39 $13.86 $13.22 $13.22 $13.22 8,989
2022-08-15 $12.40 $13.95 $12.40 $12.87 $12.87 38,117
2022-08-12 $12.06 $12.99 $12.04 $12.36 $12.36 17,904
2022-08-11 $12.00 $12.41 $11.67 $11.91 $11.91 9,806
2022-08-10 $11.75 $12.98 $11.75 $12.03 $12.03 34,021
2022-08-09 $10.64 $10.64 $10.07 $10.25 $10.25 7,497
2022-08-08 $10.60 $10.93 $10.60 $10.86 $10.86 2,415
2022-08-05 $10.69 $10.80 $10.57 $10.57 $10.57 3,220
2022-08-04 $10.80 $11.05 $10.40 $10.81 $10.81 5,521
2022-08-03 $10.54 $10.60 $10.40 $10.45 $10.45 3,904
2022-08-02 $10.66 $10.77 $10.62 $10.62 $10.62 1,727
2022-08-01 $10.68 $10.68 $10.40 $10.42 $10.42 5,256
2022-07-29 $10.86 $10.90 $10.68 $10.68 $10.68 3,318
2022-07-28 $10.99 $11.01 $10.46 $10.59 $10.59 11,487
2022-07-27 $11.44 $11.70 $10.86 $11.01 $11.01 6,604
2022-07-26 $11.92 $11.92 $10.73 $11.11 $11.11 8,199
2022-07-25 $11.88 $12.11 $11.71 $11.92 $11.92 3,370
2022-07-22 $12.31 $12.36 $11.51 $11.89 $11.89 8,538
2022-07-21 $12.37 $13.37 $12.25 $12.32 $12.32 13,512
2022-07-20 $13.02 $13.02 $11.84 $12.41 $12.41 9,420
2022-07-19 $13.92 $14.34 $12.70 $12.75 $12.75 10,396
2022-07-18 $15.52 $15.52 $14.02 $14.35 $14.35 22,599
2022-07-15 $16.15 $16.36 $15.20 $15.41 $15.41 11,655
2022-07-14 $17.36 $17.36 $15.84 $16.22 $16.22 12,574
2022-07-13 $18.38 $18.50 $15.91 $16.97 $16.97 38,883
2022-07-12 $16.00 $19.56 $15.67 $18.38 $18.38 48,935
2022-07-11 $15.16 $17.39 $14.51 $15.86 $15.86 62,996
2022-07-08 $13.60 $15.06 $13.50 $14.71 $14.71 22,627
2022-07-07 $13.79 $14.00 $13.25 $13.52 $13.52 5,112
2022-07-06 $14.00 $14.00 $13.48 $13.90 $13.90 4,585
2022-07-05 $13.90 $14.00 $13.10 $13.75 $13.75 9,153
2022-07-01 $13.55 $14.25 $13.10 $13.44 $13.44 9,113
2022-06-30 $12.79 $14.00 $12.79 $14.00 $14.00 6,311
2022-06-29 $12.50 $14.37 $12.50 $13.08 $13.08 11,855
2022-06-28 $13.24 $14.20 $12.83 $13.24 $13.24 18,720
2022-06-27 $12.02 $13.40 $11.73 $13.02 $13.02 9,099
2022-06-24 $11.53 $12.28 $11.53 $12.28 $12.28 3,478
2022-06-23 $11.85 $11.85 $11.81 $11.81 $11.81 398
2022-06-22 $11.75 $11.90 $11.55 $11.90 $11.90 547
2022-06-21 $12.19 $12.19 $11.89 $11.95 $11.95 861
2022-06-17 $11.67 $12.19 $11.67 $12.14 $12.14 794
2022-06-16 $10.98 $12.15 $10.50 $12.15 $12.15 4,420
2022-06-15 $10.27 $10.98 $10.27 $10.98 $10.98 1,611
2022-06-14 $10.41 $10.65 $10.39 $10.65 $10.65 2,285
2022-06-13 $10.56 $10.90 $10.56 $10.90 $10.90 356
2022-06-10 $11.41 $11.41 $11.41 $11.41 $11.41 178
2022-06-09 $11.41 $11.41 $11.41 $11.41 $11.41 167
2022-06-08 $11.30 $12.14 $11.00 $11.41 $11.41 2,964
2022-06-07 $11.21 $11.73 $11.21 $11.31 $11.31 2,489
2022-06-06 $11.13 $11.64 $11.04 $11.64 $11.64 3,435
2022-06-03 $11.50 $11.50 $11.35 $11.35 $11.35 488
2022-06-02 $11.74 $12.13 $10.84 $11.74 $11.74 2,812
2022-06-01 $11.52 $11.91 $11.48 $11.91 $11.91 2,345
2022-05-31 $11.44 $11.52 $11.44 $11.52 $11.52 720
2022-05-27 $11.22 $11.75 $11.22 $11.75 $11.75 1,855
2022-05-26 $11.65 $11.65 $11.30 $11.58 $11.58 1,628
2022-05-25 $12.19 $12.19 $11.28 $11.55 $11.55 7,460
2022-05-24 $11.53 $11.90 $11.16 $11.70 $11.70 5,592
2022-05-23 $10.93 $11.16 $10.93 $11.10 $11.10 2,641
2022-05-20 $11.10 $11.10 $10.60 $10.87 $10.87 2,217
2022-05-19 $11.16 $11.90 $10.94 $11.50 $11.50 3,967
2022-05-18 $11.90 $12.00 $11.70 $11.70 $11.70 3,530
2022-05-17 $11.78 $12.10 $11.78 $12.00 $12.00 2,713
2022-05-16 $11.87 $12.53 $11.68 $11.94 $11.94 4,385
2022-05-13 $12.43 $12.55 $11.78 $11.95 $11.95 7,576
2022-05-12 $13.23 $13.23 $12.25 $12.29 $12.29 6,333
2022-05-11 $12.50 $13.50 $11.57 $13.19 $13.19 5,236
2022-05-10 $12.80 $13.25 $11.42 $12.34 $12.34 17,582
2022-05-09 $12.67 $12.85 $12.32 $12.32 $12.32 5,431
2022-05-06 $12.92 $13.18 $12.29 $12.59 $12.59 7,701
2022-05-05 $12.75 $13.15 $12.17 $13.15 $13.15 6,426
2022-05-04 $12.79 $13.25 $12.78 $13.00 $13.00 6,274
2022-05-03 $12.66 $13.35 $12.66 $12.90 $12.90 4,880
2022-05-02 $13.44 $13.44 $12.70 $13.05 $13.05 8,945
2022-04-29 $12.83 $12.83 $12.62 $12.62 $12.62 1,545
2022-04-28 $12.65 $13.72 $12.13 $12.90 $12.90 19,776
2022-04-27 $13.06 $13.26 $12.39 $12.70 $12.70 15,535
2022-04-26 $12.30 $13.59 $12.25 $13.21 $13.21 5,721
2022-04-25 $12.28 $13.47 $12.01 $12.65 $12.65 16,108
2022-04-22 $12.45 $12.90 $11.76 $12.37 $12.37 9,838
2022-04-21 $11.39 $13.00 $11.23 $12.75 $12.75 32,451
2022-04-20 $11.58 $11.80 $11.02 $11.18 $11.18 3,716
2022-04-19 $10.77 $11.60 $10.77 $11.60 $11.60 2,453
2022-04-18 $10.38 $11.10 $10.38 $10.65 $10.65 5,210
2022-04-14 $10.18 $10.58 $10.18 $10.29 $10.29 6,675
2022-04-13 $10.50 $10.50 $10.02 $10.02 $10.02 791
2022-04-12 $10.09 $10.09 $10.00 $10.00 $10.00 355
2022-04-11 $10.09 $10.17 $9.94 $10.17 $10.17 7,671
2022-04-08 $10.00 $10.00 $10.00 $10.00 $10.00 847
2022-04-07 $10.02 $10.21 $10.01 $10.01 $10.01 3,679
2022-04-06 $10.43 $10.50 $10.15 $10.15 $10.15 1,641
2022-04-05 $10.61 $10.65 $10.61 $10.65 $10.65 1,040
2022-04-04 $10.46 $10.61 $10.46 $10.61 $10.61 3,138
2022-04-01 $10.21 $10.63 $10.20 $10.63 $10.63 2,480
2022-03-31 $10.15 $10.48 $10.10 $10.48 $10.48 1,652
2022-03-30 $10.13 $10.15 $10.00 $10.00 $10.00 3,119
2022-03-29 $10.47 $10.47 $9.80 $9.80 $9.80 9,586
2022-03-28 $9.94 $10.00 $9.84 $10.00 $10.00 3,793
2022-03-25 $9.89 $10.17 $9.76 $9.98 $9.98 20,127
2022-03-24 $9.93 $10.00 $9.50 $9.98 $9.98 14,638
2022-03-23 $11.00 $11.00 $9.55 $9.95 $9.95 11,575
2022-03-22 $12.01 $12.18 $10.83 $11.00 $11.00 27,520
2022-03-21 $11.76 $11.93 $11.47 $11.65 $11.65 4,810
2022-03-18 $11.70 $11.93 $11.51 $11.75 $11.75 1,810
2022-03-17 $12.24 $12.38 $11.75 $11.80 $11.80 4,575
2022-03-16 $11.11 $11.11 $11.11 $11.11 $11.11 347
2022-03-15 $11.28 $11.28 $11.11 $11.11 $11.11 624
2022-03-14 $10.82 $10.90 $10.82 $10.90 $10.90 355
2022-03-11 $11.33 $11.33 $11.33 $11.33 $11.33 300
2022-03-10 $11.14 $11.20 $10.63 $11.00 $11.00 2,377
2022-03-09 $11.11 $12.17 $11.11 $12.17 $12.17 444
2022-03-08 $12.13 $12.30 $10.67 $11.59 $11.59 2,415
2022-03-07 $10.67 $12.20 $10.67 $12.20 $12.20 29,731
2022-03-04 $10.75 $10.75 $10.65 $10.65 $10.65 978
2022-03-03 $10.60 $10.72 $10.60 $10.72 $10.72 1,029
2022-03-02 $10.37 $10.46 $10.37 $10.46 $10.46 517
2022-03-01 $10.61 $10.63 $10.24 $10.24 $10.24 467
2022-02-28 $10.20 $10.44 $10.20 $10.44 $10.44 2,670
2022-02-25 $10.00 $10.20 $10.00 $10.15 $10.15 4,306
2022-02-24 $9.92 $10.14 $9.92 $10.14 $10.14 2,535
2022-02-23 $10.00 $10.14 $10.00 $10.14 $10.14 2,944
2022-02-22 $9.95 $9.95 $9.95 $9.95 $9.95 1,504
2022-02-18 $10.22 $10.22 $10.22 $10.22 $10.22 151
2022-02-17 $10.38 $10.40 $10.05 $10.20 $10.20 7,349
2022-02-16 $10.25 $10.25 $10.25 $10.25 $10.25 3,453
2022-02-15 $9.98 $10.21 $9.58 $10.21 $10.21 3,199
2022-02-14 $9.89 $10.06 $9.89 $10.06 $10.06 2,185
2022-02-11 $10.20 $10.20 $9.65 $10.15 $10.15 2,394
2022-02-10 $10.16 $10.25 $10.16 $10.24 $10.24 526
2022-02-09 $10.28 $10.33 $10.18 $10.18 $10.18 4,654
2022-02-08 $10.00 $10.70 $10.00 $10.70 $10.70 14,916
2022-02-07 $10.12 $10.23 $9.92 $9.92 $9.92 2,785
2022-02-04 $9.80 $10.20 $9.75 $10.20 $10.20 868
2022-02-03 $9.83 $10.41 $9.83 $10.41 $10.41 3,626
2022-02-02 $10.08 $10.19 $9.72 $9.72 $9.72 2,889
2022-02-01 $10.26 $10.39 $10.09 $10.13 $10.13 4,232
2022-01-31 $9.93 $10.39 $9.93 $10.10 $10.10 2,947
2022-01-28 $10.00 $10.25 $9.81 $9.81 $9.81 2,626
2022-01-27 $10.00 $10.15 $9.99 $9.99 $9.99 2,066
2022-01-26 $9.63 $10.18 $9.63 $9.86 $9.86 1,745
2022-01-25 $9.91 $10.41 $9.90 $10.10 $10.10 3,634
2022-01-24 $10.10 $10.41 $9.61 $10.10 $10.10 1,419
2022-01-21 $10.23 $10.50 $10.05 $10.35 $10.35 2,977
2022-01-20 $10.12 $10.29 $10.12 $10.29 $10.29 972
2022-01-19 $10.16 $10.17 $9.90 $10.12 $10.12 7,447
2022-01-18 $10.05 $10.25 $10.05 $10.21 $10.21 983
2022-01-14 $10.61 $10.70 $10.47 $10.47 $10.47 2,469
2022-01-13 $10.24 $10.55 $10.24 $10.55 $10.55 4,991
2022-01-12 $10.65 $10.65 $10.45 $10.45 $10.45 728
2022-01-11 $10.80 $10.80 $10.50 $10.50 $10.50 6,956
2022-01-10 $10.99 $10.99 $10.08 $10.54 $10.54 4,782
2022-01-07 $10.22 $10.56 $10.22 $10.56 $10.56 1,070
2022-01-06 $10.94 $10.94 $10.35 $10.35 $10.35 732
2022-01-05 $11.05 $11.05 $10.50 $10.50 $10.50 6,422
2022-01-04 $10.67 $10.81 $10.51 $10.81 $10.81 5,583
2022-01-03 $10.38 $11.39 $10.38 $10.56 $10.56 18,053
2021-12-31 $10.20 $10.35 $10.20 $10.35 $10.35 729
2021-12-30 $10.06 $10.10 $9.89 $10.01 $10.01 4,647
2021-12-29 $10.26 $10.35 $9.99 $10.06 $10.06 952
2021-12-28 $10.20 $10.39 $10.10 $10.10 $10.10 1,978
2021-12-27 $10.11 $10.39 $10.11 $10.39 $10.39 826
2021-12-23 $10.25 $10.30 $10.16 $10.16 $10.16 1,336
2021-12-22 $10.13 $10.30 $10.10 $10.30 $10.30 1,111
2021-12-21 $10.01 $10.01 $9.85 $9.85 $9.85 1,115
2021-12-20 $10.10 $10.10 $10.10 $10.10 $10.10 334
2021-12-17 $10.36 $10.36 $10.02 $10.02 $10.02 546
2021-12-16 $10.12 $10.40 $10.12 $10.39 $10.39 3,428
2021-12-15 $10.20 $10.30 $10.00 $10.30 $10.30 2,642
2021-12-14 $10.27 $10.27 $10.27 $10.27 $10.27 311
2021-12-13 $10.29 $10.51 $10.25 $10.51 $10.51 3,157
2021-12-10 $10.71 $10.71 $10.29 $10.29 $10.29 5,544
2021-12-09 $10.28 $11.00 $10.28 $10.65 $10.65 2,015
2021-12-08 $10.62 $10.80 $10.27 $10.80 $10.80 932
2021-12-07 $10.50 $10.55 $10.46 $10.55 $10.55 2,995
2021-12-06 $10.46 $10.53 $10.26 $10.26 $10.26 1,571
2021-12-03 $10.86 $10.86 $10.30 $10.48 $10.48 7,722
2021-12-02 $10.34 $10.90 $10.34 $10.90 $10.90 885
2021-12-01 $11.35 $11.35 $10.83 $10.84 $10.84 5,889
2021-11-30 $10.16 $11.07 $10.16 $11.07 $11.07 6,947
2021-11-29 $10.69 $10.69 $10.46 $10.60 $10.60 3,064
2021-11-26 $10.37 $10.71 $10.37 $10.37 $10.37 1,458
2021-11-24 $9.91 $10.47 $9.75 $10.47 $10.47 1,269
2021-11-23 $9.57 $9.91 $9.57 $9.91 $9.91 1,562
2021-11-22 $10.29 $10.29 $9.51 $9.96 $9.96 5,148
2021-11-19 $9.32 $10.50 $9.32 $10.47 $10.47 5,058
2021-11-18 $9.55 $9.79 $9.50 $9.57 $9.57 2,857
2021-11-17 $9.23 $9.90 $9.02 $9.87 $9.87 3,163
2021-11-16 $9.54 $9.80 $9.54 $9.65 $9.65 4,505
2021-11-15 $9.89 $10.15 $9.73 $9.90 $9.90 12,783
2021-11-12 $10.25 $10.31 $9.97 $9.97 $9.97 4,800
2021-11-11 $11.00 $11.42 $9.99 $10.30 $10.30 44,877
2021-11-10 $10.62 $10.76 $10.30 $10.72 $10.72 17,000
2021-11-09 $10.60 $10.82 $10.55 $10.80 $10.80 3,628
2021-11-08 $10.95 $10.95 $10.75 $10.90 $10.90 2,749
2021-11-05 $9.86 $11.05 $9.86 $10.61 $10.61 19,384
2021-11-04 $9.96 $10.15 $9.82 $9.82 $9.82 6,266
2021-11-03 $9.91 $10.11 $9.77 $10.00 $10.00 7,158
2021-11-02 $10.08 $10.15 $9.92 $10.02 $10.02 3,107
2021-11-01 $10.49 $10.49 $9.82 $10.37 $10.37 16,450
2021-10-29 $10.57 $10.78 $10.25 $10.40 $10.40 5,061
2021-10-28 $10.41 $11.37 $10.03 $10.41 $10.41 21,946
2021-10-27 $10.77 $10.77 $10.00 $10.51 $10.51 7,628
2021-10-26 $9.51 $11.14 $9.51 $10.94 $10.94 23,431
2021-10-25 $11.00 $11.00 $9.60 $9.72 $9.72 25,736
2021-10-22 $10.56 $11.36 $10.56 $11.10 $11.10 21,425
2021-10-21 $10.56 $11.41 $10.56 $10.97 $10.97 2,444
2021-10-20 $10.84 $11.88 $10.60 $10.88 $10.88 34,336
2021-10-19 $10.71 $11.44 $10.52 $10.65 $10.65 16,345
2021-10-18 $11.24 $11.25 $10.26 $10.61 $10.61 5,752
2021-10-15 $11.69 $11.85 $11.29 $11.29 $11.29 4,472
2021-10-14 $11.64 $11.64 $11.64 $11.64 $11.64 1,238
2021-10-13 $12.41 $12.42 $11.24 $11.72 $11.72 13,721
2021-10-12 $12.00 $12.43 $11.76 $11.85 $11.85 8,396
2021-10-11 $11.96 $12.35 $11.76 $12.35 $12.35 673
2021-10-08 $12.45 $12.45 $11.66 $11.83 $11.83 2,632
2021-10-07 $11.58 $12.37 $11.55 $12.37 $12.37 20,389
2021-10-06 $11.95 $11.99 $11.16 $11.38 $11.38 9,456
2021-10-05 $11.36 $12.05 $11.36 $12.00 $12.00 7,869
2021-10-04 $12.00 $12.01 $11.65 $11.65 $11.65 1,162
2021-10-01 $12.59 $12.59 $11.47 $11.80 $11.80 4,061
2021-09-30 $11.81 $12.69 $11.28 $11.50 $11.50 10,705
2021-09-29 $12.63 $12.68 $11.33 $11.33 $11.33 3,086
2021-09-28 $11.68 $12.39 $11.15 $12.25 $12.25 3,240
2021-09-27 $10.68 $12.09 $10.68 $12.09 $12.09 3,318
2021-09-24 $11.72 $11.72 $11.08 $11.64 $11.64 4,119
2021-09-23 $11.28 $11.60 $10.36 $11.17 $11.17 3,937
2021-09-22 $11.06 $11.36 $10.41 $11.21 $11.21 29,072
2021-09-21 $11.50 $11.50 $10.81 $11.17 $11.17 19,814
2021-09-20 $11.60 $12.60 $11.37 $12.17 $12.17 36,027
2021-09-17 $12.01 $12.26 $11.20 $11.62 $11.62 32,059
2021-09-16 $11.63 $12.47 $11.02 $12.30 $12.30 9,582
2021-09-15 $11.89 $12.03 $11.05 $11.28 $11.28 11,916
2021-09-14 $11.63 $12.18 $11.60 $11.73 $11.73 2,460
2021-09-13 $12.80 $12.80 $11.31 $11.78 $11.78 10,384
2021-09-10 $12.68 $13.43 $12.15 $12.88 $12.88 8,452
2021-09-09 $12.88 $12.88 $12.10 $12.72 $12.72 3,125
2021-09-08 $12.55 $13.76 $12.55 $12.66 $12.66 6,780
2021-09-07 $13.26 $14.00 $12.90 $13.37 $13.37 10,779
2021-09-03 $12.92 $13.20 $12.18 $13.20 $13.20 7,011
2021-09-02 $13.00 $13.29 $12.28 $13.04 $13.04 9,217
2021-09-01 $12.63 $13.96 $12.63 $12.80 $12.80 23,630
2021-08-31 $12.56 $12.96 $12.56 $12.96 $12.96 3,685
2021-08-30 $11.60 $12.98 $11.24 $12.92 $12.92 16,891
2021-08-27 $11.44 $12.65 $10.86 $11.56 $11.56 49,642
2021-08-26 $10.32 $12.20 $10.26 $11.44 $11.44 25,430
2021-08-25 $11.14 $11.38 $10.29 $10.78 $10.78 17,622
2021-08-24 $11.10 $11.25 $10.33 $11.19 $11.19 24,813
2021-08-23 $10.75 $11.81 $10.75 $11.31 $11.31 16,839
2021-08-20 $10.18 $11.42 $9.83 $10.83 $10.83 25,998
2021-08-19 $10.68 $10.68 $9.42 $9.62 $9.62 19,005
2021-08-18 $10.92 $11.36 $10.25 $10.95 $10.95 4,248
2021-08-17 $10.65 $11.02 $10.65 $10.73 $10.73 1,744
2021-08-16 $11.02 $11.02 $10.06 $10.94 $10.94 8,974
2021-08-13 $9.77 $11.79 $9.73 $11.14 $11.14 32,743
2021-08-12 $12.06 $13.16 $9.24 $9.77 $9.77 67,318
2021-08-11 $11.47 $12.13 $10.92 $11.92 $11.92 13,472
2021-08-10 $11.35 $11.77 $10.91 $11.28 $11.28 17,458
2021-08-09 $11.97 $11.97 $10.81 $11.54 $11.54 27,296
2021-08-06 $11.05 $12.35 $11.05 $11.79 $11.79 16,091
2021-08-05 $10.93 $11.44 $10.79 $11.20 $11.20 10,661
2021-08-04 $10.88 $11.51 $10.73 $10.73 $10.73 16,790
2021-08-03 $12.14 $12.14 $11.17 $11.88 $11.88 17,851
2021-08-02 $12.25 $13.24 $11.86 $12.17 $12.17 29,806
2021-07-30 $11.71 $12.00 $11.13 $12.00 $12.00 18,595
2021-07-29 $11.15 $11.30 $10.67 $11.06 $11.06 15,789
2021-07-28 $10.47 $11.22 $10.47 $10.96 $10.96 17,464
2021-07-27 $10.53 $11.04 $10.02 $10.28 $10.28 14,989
2021-07-26 $11.25 $14.20 $9.76 $10.72 $10.72 168,097
2021-07-23 $10.37 $10.95 $9.99 $10.80 $10.80 8,789
2021-07-22 $10.28 $10.87 $9.99 $10.05 $10.05 34,429
2021-07-21 $9.43 $10.41 $9.30 $10.25 $10.25 40,091
2021-07-20 $8.90 $9.50 $8.90 $9.27 $9.27 16,691
2021-07-19 $9.07 $9.67 $8.79 $8.79 $8.79 26,327
2021-07-16 $9.50 $9.80 $9.01 $9.03 $9.03 21,347
2021-07-15 $9.75 $10.14 $9.26 $9.50 $9.50 33,487
2021-07-14 $9.49 $9.95 $8.87 $9.75 $9.75 20,640
2021-07-13 $9.04 $9.36 $9.04 $9.35 $9.35 20,997
2021-07-12 $8.89 $9.12 $8.41 $8.85 $8.85 16,647
2021-07-09 $9.05 $9.14 $8.20 $8.92 $8.92 50,142
2021-07-08 $8.94 $9.21 $8.76 $8.93 $8.93 12,953
2021-07-07 $9.50 $9.68 $8.35 $8.94 $8.94 33,756
2021-07-06 $9.92 $10.40 $8.71 $9.29 $9.29 91,818
2021-07-02 $9.14 $10.53 $8.64 $9.83 $9.83 243,396
2021-07-01 $8.30 $8.44 $7.38 $7.87 $7.87 92,535
2021-06-30 $8.20 $8.78 $7.76 $7.99 $7.99 25,366
2021-06-29 $7.56 $10.67 $7.23 $8.20 $8.20 308,516
2021-06-28 $7.29 $8.00 $7.17 $7.63 $7.63 26,888
2021-06-25 $7.40 $7.43 $7.06 $7.37 $7.37 12,769
2021-06-24 $6.94 $7.43 $6.94 $7.24 $7.24 2,032
2021-06-23 $7.34 $7.45 $7.05 $7.37 $7.37 15,421
2021-06-22 $7.27 $7.39 $7.27 $7.39 $7.39 1,001
2021-06-21 $7.20 $7.32 $7.20 $7.30 $7.30 2,193
2021-06-18 $7.50 $7.97 $7.15 $7.39 $7.39 17,201
2021-06-17 $7.31 $7.47 $6.96 $7.44 $7.44 3,244
2021-06-16 $7.28 $7.28 $7.08 $7.18 $7.18 11,155
2021-06-15 $7.64 $8.10 $7.60 $7.60 $7.60 13,699
2021-06-14 $7.87 $8.10 $7.35 $7.62 $7.62 6,051
2021-06-11 $7.60 $8.10 $7.36 $7.79 $7.79 63,783
2021-06-10 $6.83 $7.28 $6.83 $7.23 $7.23 27,437
2021-06-09 $6.67 $6.90 $6.67 $6.83 $6.83 3,675
2021-06-08 $6.74 $6.76 $6.74 $6.76 $6.76 1,196
2021-06-07 $6.85 $7.02 $6.75 $6.81 $6.81 3,967
2021-06-04 $7.00 $7.11 $6.85 $6.94 $6.94 9,653
2021-06-03 $6.89 $7.85 $6.78 $7.22 $7.22 60,108
2021-06-02 $6.41 $6.50 $6.33 $6.33 $6.33 22,519
2021-06-01 $6.50 $6.51 $6.15 $6.15 $6.15 3,186
2021-05-28 $6.16 $6.60 $5.92 $6.60 $6.60 32,105
2021-05-27 $6.54 $6.92 $5.90 $6.32 $6.32 39,259
2021-05-26 $6.18 $6.52 $5.87 $6.30 $6.30 10,984
2021-05-25 $6.41 $6.41 $6.17 $6.18 $6.18 1,911
2021-05-24 $6.06 $6.34 $6.06 $6.34 $6.34 1,886
2021-05-21 $6.25 $6.34 $6.05 $6.19 $6.19 2,881
2021-05-20 $6.22 $6.33 $6.05 $6.19 $6.19 14,364
2021-05-19 $6.10 $6.15 $5.65 $5.96 $5.96 18,575
2021-05-18 $5.63 $5.70 $5.63 $5.68 $5.68 932
2021-05-17 $6.07 $6.07 $5.62 $5.63 $5.63 1,961
2021-05-14 $5.80 $5.80 $5.78 $5.78 $5.78 489
2021-05-13 $5.91 $5.97 $5.45 $5.76 $5.76 6,453
2021-05-12 $5.86 $5.98 $5.74 $5.77 $5.77 7,572
2021-05-11 $5.81 $5.95 $5.68 $5.82 $5.82 4,507
2021-05-10 $6.10 $6.10 $5.89 $5.89 $5.89 5,516
2021-05-07 $5.92 $7.88 $5.75 $6.16 $6.16 92,974
2021-05-06 $6.00 $6.02 $5.72 $5.76 $5.76 12,144
2021-05-05 $5.90 $6.48 $5.80 $6.21 $6.21 2,814
2021-05-04 $6.04 $6.04 $5.81 $5.91 $5.91 5,950
2021-05-03 $6.05 $6.16 $5.52 $5.96 $5.96 19,837
2021-04-30 $6.05 $6.05 $6.05 $6.05 $6.05 375
2021-04-29 $6.17 $6.17 $6.17 $6.17 $6.17 316
2021-04-28 $6.15 $6.34 $6.00 $6.10 $6.10 4,170
2021-04-27 $6.21 $6.21 $6.21 $6.21 $6.21 174
2021-04-26 $6.11 $6.32 $6.11 $6.21 $6.21 1,061
2021-04-23 $6.15 $6.46 $6.01 $6.12 $6.12 12,381
2021-04-22 $5.62 $6.35 $5.62 $6.15 $6.15 21,276
2021-04-21 $5.99 $6.00 $5.87 $5.91 $5.91 6,417
2021-04-20 $5.94 $6.13 $5.90 $6.00 $6.00 11,362
2021-04-19 $6.73 $6.73 $5.53 $5.85 $5.85 20,487
2021-04-16 $6.63 $6.68 $6.43 $6.67 $6.67 9,709
2021-04-15 $6.56 $6.76 $6.52 $6.65 $6.65 11,120
2021-04-14 $6.69 $6.81 $6.56 $6.56 $6.56 3,821
2021-04-13 $6.82 $6.82 $6.63 $6.71 $6.71 3,249
2021-04-12 $6.63 $7.00 $6.63 $6.81 $6.81 12,527
2021-04-09 $6.92 $7.00 $6.86 $6.90 $6.90 5,583
2021-04-08 $6.66 $7.29 $6.41 $7.14 $7.14 36,372
2021-04-07 $6.29 $7.06 $6.29 $7.04 $7.04 43,830
2021-04-06 $6.40 $7.35 $6.15 $6.29 $6.29 97,730
2021-04-05 $6.30 $6.60 $6.25 $6.38 $6.38 7,190
2021-04-01 $6.38 $6.42 $6.20 $6.25 $6.25 3,982
2021-03-31 $6.42 $6.67 $6.10 $6.28 $6.28 4,438
2021-03-30 $6.05 $6.30 $6.00 $6.23 $6.23 7,074
2021-03-29 $6.69 $6.69 $6.00 $6.05 $6.05 10,956
2021-03-26 $6.95 $7.13 $6.41 $6.70 $6.70 19,049
2021-03-25 $6.61 $7.24 $6.29 $6.75 $6.75 13,192
2021-03-24 $8.03 $8.48 $6.75 $6.75 $6.75 72,229
2021-03-23 $8.45 $8.77 $8.01 $8.08 $8.08 11,723
2021-03-22 $8.70 $8.78 $8.02 $8.45 $8.45 17,947
2021-03-19 $8.32 $8.70 $8.01 $8.48 $8.48 2,492
2021-03-18 $8.70 $8.70 $8.25 $8.25 $8.25 6,412
2021-03-17 $8.27 $8.80 $8.04 $8.64 $8.64 22,886
2021-03-16 $8.42 $8.42 $8.00 $8.27 $8.27 4,901
2021-03-15 $8.05 $8.62 $7.97 $8.35 $8.35 13,807
2021-03-12 $8.20 $8.38 $7.90 $7.90 $7.90 20,882
2021-03-11 $8.64 $8.64 $7.86 $7.91 $7.91 8,615
2021-03-10 $7.85 $8.50 $7.85 $8.30 $8.30 23,101
2021-03-09 $7.92 $8.40 $7.53 $8.29 $8.29 8,122
2021-03-08 $7.62 $7.92 $7.61 $7.73 $7.73 9,756
2021-03-05 $7.50 $8.14 $7.50 $7.61 $7.61 5,764
2021-03-04 $7.53 $8.08 $7.53 $7.60 $7.60 12,138
2021-03-03 $7.99 $8.45 $7.65 $7.83 $7.83 34,987
2021-03-02 $7.67 $8.07 $7.62 $7.87 $7.87 5,082
2021-03-01 $7.55 $7.57 $7.45 $7.53 $7.53 8,713
2021-02-26 $7.78 $7.82 $7.55 $7.57 $7.57 7,783
2021-02-25 $7.70 $7.83 $7.51 $7.79 $7.79 10,194
2021-02-24 $8.00 $8.47 $7.64 $7.80 $7.80 12,798
2021-02-23 $7.69 $7.85 $7.18 $7.85 $7.85 16,740
2021-02-22 $7.70 $8.48 $7.66 $7.71 $7.71 38,555
2021-02-19 $7.71 $8.01 $7.71 $8.01 $8.01 3,223
2021-02-18 $8.23 $8.23 $7.70 $7.78 $7.78 13,294
2021-02-17 $8.07 $8.46 $8.02 $8.10 $8.10 4,153
2021-02-16 $8.26 $8.26 $8.02 $8.02 $8.02 2,762
2021-02-12 $8.42 $8.47 $7.87 $8.10 $8.10 5,333
2021-02-11 $8.39 $8.39 $7.60 $7.97 $7.97 19,579
2021-02-10 $8.50 $8.51 $8.00 $8.29 $8.29 11,644
2021-02-09 $8.78 $8.78 $8.46 $8.46 $8.46 12,192
2021-02-08 $8.36 $9.00 $8.32 $8.65 $8.65 67,103
2021-02-05 $8.08 $8.46 $8.08 $8.35 $8.35 8,375
2021-02-04 $7.88 $8.51 $7.73 $8.09 $8.09 54,050
2021-02-03 $8.00 $8.18 $7.84 $7.96 $7.96 6,343
2021-02-02 $8.59 $8.59 $7.85 $8.00 $8.00 10,808
2021-02-01 $7.23 $8.69 $7.17 $8.25 $8.25 72,194
2021-01-29 $7.89 $7.89 $7.09 $7.25 $7.25 6,775
2021-01-28 $7.25 $7.57 $7.17 $7.34 $7.34 12,055
2021-01-27 $7.47 $7.47 $7.15 $7.25 $7.25 4,100
2021-01-26 $7.53 $7.77 $7.43 $7.47 $7.47 5,201
2021-01-25 $7.29 $7.54 $7.26 $7.49 $7.49 9,936
2021-01-22 $7.76 $7.81 $7.10 $7.25 $7.25 31,323
2021-01-21 $7.61 $8.00 $7.50 $7.55 $7.55 8,507
2021-01-20 $8.19 $8.19 $7.58 $7.83 $7.83 10,165
2021-01-19 $8.05 $8.11 $7.78 $8.00 $8.00 13,283
2021-01-15 $8.11 $8.40 $7.67 $7.96 $7.96 21,943
2021-01-14 $7.95 $8.55 $7.95 $8.42 $8.42 52,769
2021-01-13 $7.93 $7.93 $7.57 $7.83 $7.83 20,639
2021-01-12 $7.18 $8.11 $7.18 $7.94 $7.94 23,549
2021-01-11 $7.00 $7.57 $6.96 $7.21 $7.21 30,555
2021-01-08 $6.72 $7.21 $6.72 $7.16 $7.16 16,540
2021-01-07 $6.62 $7.33 $6.62 $6.93 $6.93 33,432
2021-01-06 $6.35 $6.85 $6.35 $6.60 $6.60 24,892
2021-01-05 $6.30 $6.67 $6.26 $6.60 $6.60 31,645
2021-01-04 $7.08 $7.09 $6.39 $6.50 $6.50 85,453
2020-12-31 $8.25 $8.50 $6.69 $7.17 $7.17 111,846
2020-12-30 $6.80 $10.14 $6.80 $8.25 $8.25 743,123
2020-12-29 $6.29 $7.45 $6.28 $6.50 $6.50 137,127
2020-12-28 $6.24 $6.29 $6.00 $6.25 $6.25 44,013
2020-12-24 $5.74 $6.17 $5.51 $6.00 $6.00 47,456
2020-12-23 $5.32 $5.75 $5.32 $5.47 $5.47 7,595
2020-12-22 $5.49 $5.49 $5.22 $5.26 $5.26 17,153
2020-12-21 $5.45 $5.55 $5.21 $5.40 $5.40 4,308
2020-12-18 $5.20 $5.74 $5.13 $5.48 $5.48 47,180
2020-12-17 $4.89 $5.11 $4.86 $5.04 $5.04 4,790
2020-12-16 $4.98 $5.07 $4.90 $4.93 $4.93 3,709
2020-12-15 $5.00 $5.06 $4.96 $5.00 $5.00 7,576
2020-12-14 $4.96 $5.00 $4.89 $5.00 $5.00 2,431
2020-12-11 $4.75 $4.85 $4.75 $4.80 $4.80 3,773
2020-12-10 $4.68 $4.75 $4.68 $4.75 $4.75 3,294
2020-12-09 $4.74 $4.83 $4.72 $4.76 $4.76 3,918
2020-12-08 $4.80 $4.85 $4.74 $4.74 $4.74 6,473
2020-12-07 $4.79 $4.83 $4.78 $4.78 $4.78 4,597
2020-12-04 $4.72 $4.90 $4.72 $4.82 $4.82 3,477
2020-12-03 $4.75 $4.75 $4.75 $4.75 $4.75 211
2020-12-02 $4.51 $4.80 $4.51 $4.75 $4.75 11,897
2020-12-01 $4.64 $4.71 $4.43 $4.55 $4.55 3,297
2020-11-30 $4.59 $4.63 $4.42 $4.42 $4.42 6,796
2020-11-27 $4.42 $4.42 $4.42 $4.42 $4.42 603
2020-11-25 $4.41 $4.41 $4.41 $4.41 $4.41 243
2020-11-24 $4.22 $4.44 $4.22 $4.41 $4.41 4,137
2020-11-23 $4.26 $4.49 $4.26 $4.33 $4.33 3,334
2020-11-20 $4.32 $4.40 $4.25 $4.25 $4.25 11,701
2020-11-19 $4.33 $4.45 $4.33 $4.45 $4.45 2,756
2020-11-18 $4.26 $4.38 $4.26 $4.30 $4.30 1,665
2020-11-17 $4.38 $4.44 $4.25 $4.25 $4.25 2,526
2020-11-16 $4.41 $4.48 $4.25 $4.38 $4.38 4,590
2020-11-13 $4.36 $4.40 $4.35 $4.36 $4.36 6,992
2020-11-12 $5.00 $5.00 $4.40 $4.44 $4.44 23,603
2020-11-11 $4.81 $4.82 $4.81 $4.82 $4.82 415
2020-11-10 $4.75 $4.75 $4.75 $4.75 $4.75 133
2020-11-09 $4.76 $4.92 $4.75 $4.75 $4.75 11,084
2020-11-06 $4.55 $4.65 $4.55 $4.65 $4.65 4,030
2020-11-05 $4.44 $4.53 $4.44 $4.53 $4.53 1,598
2020-11-04 $4.51 $4.51 $4.51 $4.51 $4.51 913
2020-11-03 $4.60 $4.60 $4.60 $4.60 $4.60 483
2020-11-02 $4.66 $5.00 $4.58 $4.60 $4.60 5,672
2020-10-30 $4.50 $4.58 $4.50 $4.58 $4.58 2,254
2020-10-29 $4.57 $4.59 $4.55 $4.56 $4.56 1,976
2020-10-28 $4.65 $4.65 $4.55 $4.55 $4.55 9,415
2020-10-27 $4.75 $4.81 $4.69 $4.78 $4.78 2,865
2020-10-26 $4.96 $4.96 $4.96 $4.96 $4.96 180
2020-10-23 $4.98 $4.98 $4.95 $4.96 $4.96 1,441
2020-10-22 $4.95 $4.95 $4.95 $4.95 $4.95 266
2020-10-21 $4.61 $4.68 $4.61 $4.68 $4.68 1,739
2020-10-20 $4.64 $4.91 $4.64 $4.91 $4.91 1,383
2020-10-19 $4.99 $4.99 $4.64 $4.88 $4.88 613
2020-10-16 $4.70 $4.70 $4.65 $4.70 $4.70 4,826
2020-10-15 $4.70 $4.70 $4.70 $4.70 $4.70 453
2020-10-14 $4.82 $4.84 $4.70 $4.70 $4.70 5,774
2020-10-13 $4.91 $4.96 $4.62 $4.96 $4.96 3,881
2020-10-12 $5.04 $5.54 $4.99 $5.00 $5.00 20,501
2020-10-09 $4.67 $5.00 $4.67 $4.76 $4.76 3,030
2020-10-08 $4.69 $5.24 $4.69 $5.00 $5.00 9,585
2020-10-07 $4.58 $5.00 $4.52 $4.80 $4.80 17,402
2020-10-06 $4.50 $4.50 $4.41 $4.46 $4.46 4,017
2020-10-05 $4.39 $4.42 $4.37 $4.42 $4.42 8,414
2020-10-02 $4.41 $4.59 $4.36 $4.45 $4.45 12,509
2020-10-01 $4.60 $4.60 $4.51 $4.59 $4.59 4,409
2020-09-30 $4.66 $4.69 $4.58 $4.69 $4.69 845
2020-09-29 $4.55 $4.74 $4.55 $4.70 $4.70 9,992
2020-09-28 $4.53 $4.66 $4.51 $4.57 $4.57 7,989
2020-09-25 $4.56 $4.56 $4.45 $4.52 $4.52 15,061
2020-09-24 $4.65 $4.65 $4.58 $4.60 $4.60 6,401
2020-09-23 $4.71 $4.75 $4.69 $4.69 $4.69 5,896
2020-09-22 $4.69 $4.75 $4.69 $4.71 $4.71 4,644
2020-09-21 $4.80 $4.80 $4.65 $4.65 $4.65 3,215
2020-09-18 $4.81 $4.85 $4.80 $4.81 $4.81 15,559
2020-09-17 $4.86 $4.93 $4.72 $4.81 $4.81 12,907
2020-09-16 $5.03 $5.04 $4.83 $4.90 $4.90 11,165
2020-09-15 $4.77 $4.95 $4.71 $4.76 $4.76 5,946
2020-09-14 $4.81 $5.05 $4.68 $4.80 $4.80 16,333
2020-09-11 $4.90 $4.99 $4.57 $4.65 $4.65 23,782
2020-09-10 $4.66 $4.95 $4.66 $4.85 $4.85 9,359
2020-09-09 $4.81 $4.99 $4.43 $4.79 $4.79 37,316
2020-09-08 $5.01 $5.01 $4.52 $4.84 $4.84 22,111
2020-09-04 $4.86 $5.22 $4.86 $5.11 $5.11 15,832
2020-09-03 $5.26 $5.62 $5.02 $5.12 $5.12 56,734
2020-09-02 $5.61 $5.90 $5.14 $5.75 $5.75 75,913
2020-09-01 $5.27 $6.00 $4.90 $5.85 $5.85 186,817
2020-08-31 $4.77 $5.75 $4.67 $5.50 $5.50 441,756
2020-08-28 $6.05 $6.50 $4.45 $5.08 $5.08 23,751,736
2020-08-27 $4.16 $4.16 $3.95 $3.96 $3.96 230,846
2020-08-26 $4.06 $4.12 $3.85 $4.12 $4.12 26,759
2020-08-25 $4.14 $4.30 $4.00 $4.20 $4.20 38,452
2020-08-24 $4.49 $4.49 $4.15 $4.18 $4.18 29,521
2020-08-21 $4.48 $4.61 $4.26 $4.30 $4.30 16,709
2020-08-20 $4.49 $4.58 $4.48 $4.51 $4.51 14,138
2020-08-19 $4.48 $4.57 $4.40 $4.40 $4.40 2,600
2020-08-18 $4.56 $4.66 $4.40 $4.43 $4.43 1,035
2020-08-17 $4.47 $4.53 $4.47 $4.53 $4.53 736
2020-08-14 $4.40 $4.50 $4.40 $4.50 $4.50 803
2020-08-13 $4.40 $4.64 $4.40 $4.45 $4.45 4,038
2020-08-12 $4.70 $4.72 $4.40 $4.55 $4.55 17,058
2020-08-11 $4.88 $4.93 $4.64 $4.64 $4.64 3,604
2020-08-10 $4.95 $4.95 $4.60 $4.60 $4.60 3,113
2020-08-07 $4.56 $4.94 $4.56 $4.94 $4.94 4,121
2020-08-06 $4.76 $4.76 $4.45 $4.45 $4.45 831
2020-08-05 $4.44 $5.00 $4.40 $4.54 $4.54 31,723
2020-08-04 $4.65 $4.65 $4.65 $4.65 $4.65 2,316
2020-08-03 $4.51 $4.51 $4.51 $4.51 $4.51 537
2020-07-31 $4.47 $4.47 $4.47 $4.47 $4.47 164
2020-07-30 $4.52 $4.52 $4.40 $4.47 $4.47 2,618
2020-07-29 $4.45 $4.55 $4.45 $4.45 $4.45 1,194
2020-07-28 $4.43 $4.45 $4.43 $4.45 $4.45 760
2020-07-27 $4.65 $4.65 $4.53 $4.65 $4.65 1,460
2020-07-24 $4.53 $4.53 $4.46 $4.46 $4.46 1,007
2020-07-23 $4.50 $4.61 $4.50 $4.61 $4.61 591
2020-07-22 $4.59 $4.69 $4.40 $4.40 $4.40 4,991
2020-07-21 $4.42 $4.50 $4.40 $4.40 $4.40 5,079
2020-07-20 $4.48 $4.49 $4.42 $4.42 $4.42 1,267
2020-07-17 $4.36 $4.39 $4.22 $4.39 $4.39 1,399
2020-07-16 $4.46 $4.54 $4.11 $4.52 $4.52 1,295
2020-07-15 $4.46 $4.70 $4.17 $4.22 $4.22 15,392
2020-07-14 $4.15 $4.37 $4.15 $4.37 $4.37 1,133
2020-07-13 $4.11 $4.17 $4.11 $4.11 $4.11 1,698
2020-07-10 $4.13 $4.60 $4.13 $4.45 $4.45 5,379
2020-07-09 $4.13 $4.13 $4.13 $4.13 $4.13 551
2020-07-08 $4.31 $4.39 $4.10 $4.39 $4.39 3,822
2020-07-07 $4.39 $4.39 $4.39 $4.39 $4.39 174
2020-07-06 $4.25 $4.60 $4.25 $4.27 $4.27 8,710
2020-07-02 $4.03 $4.14 $4.03 $4.14 $4.14 8,332
2020-07-01 $4.29 $4.29 $4.29 $4.29 $4.29 71
2020-06-30 $4.30 $4.31 $4.00 $4.29 $4.29 1,823
2020-06-29 $4.26 $4.26 $4.26 $4.26 $4.26 249
2020-06-26 $4.22 $4.22 $4.10 $4.10 $4.10 545
2020-06-25 $4.00 $4.00 $4.00 $4.00 $4.00 285
2020-06-24 $4.08 $4.33 $4.08 $4.20 $4.20 807
2020-06-23 $4.00 $4.40 $4.00 $4.40 $4.40 5,578
2020-06-22 $3.91 $4.40 $3.91 $4.33 $4.33 2,296
2020-06-19 $4.41 $4.46 $3.89 $3.91 $3.91 19,404
2020-06-18 $4.47 $4.92 $4.47 $4.59 $4.59 4,099
2020-06-17 $4.48 $5.06 $4.21 $4.60 $4.60 35,097
2020-06-16 $4.32 $4.53 $4.32 $4.47 $4.47 9,908
2020-06-15 $4.26 $4.90 $4.25 $4.27 $4.27 14,829
2020-06-12 $4.18 $4.49 $4.09 $4.30 $4.30 32,433
2020-06-11 $3.75 $4.17 $3.75 $4.15 $4.15 24,211
2020-06-10 $3.53 $3.87 $3.53 $3.78 $3.78 2,102
2020-06-09 $3.71 $3.74 $3.62 $3.62 $3.62 1,001
2020-06-08 $3.59 $3.74 $3.53 $3.71 $3.71 7,714
2020-06-05 $3.47 $3.59 $3.47 $3.59 $3.59 1,395
2020-06-04 $3.46 $3.46 $3.46 $3.46 $3.46 301
2020-06-03 $3.78 $3.78 $3.78 $3.78 $3.78 513
2020-06-02 $3.52 $3.52 $3.42 $3.42 $3.42 2,090
2020-06-01 $3.40 $3.49 $3.37 $3.49 $3.49 2,282
2020-05-29 $3.49 $3.49 $3.36 $3.36 $3.36 1,115
2020-05-28 $3.49 $3.49 $3.49 $3.49 $3.49 202
2020-05-27 $3.60 $3.60 $3.48 $3.48 $3.48 1,291
2020-05-26 $3.43 $3.63 $3.43 $3.55 $3.55 1,680
2020-05-22 $3.58 $3.68 $3.36 $3.36 $3.36 2,245
2020-05-21 $3.45 $3.60 $3.34 $3.53 $3.53 1,974
2020-05-20 $3.27 $3.50 $3.25 $3.50 $3.50 1,692
2020-05-19 $3.20 $3.45 $3.20 $3.25 $3.25 2,584
2020-05-18 $3.31 $3.47 $3.20 $3.40 $3.40 4,104
2020-05-15 $3.90 $3.90 $3.32 $3.32 $3.32 4,425
2020-05-14 $3.75 $3.89 $2.91 $3.68 $3.68 61,425
2020-05-13 $3.60 $3.60 $3.50 $3.50 $3.50 6,963
2020-05-12 $3.65 $3.71 $3.49 $3.49 $3.49 1,838
2020-05-11 $3.73 $3.73 $3.73 $3.73 $3.73 510
2020-05-08 $3.56 $3.56 $3.56 $3.56 $3.56 541
2020-05-07 $3.57 $3.57 $3.57 $3.57 $3.57 658
2020-05-06 $3.48 $3.48 $3.48 $3.48 $3.48 295
2020-05-05 $3.48 $3.72 $3.47 $3.50 $3.50 2,415
2020-05-04 $3.58 $3.83 $3.48 $3.48 $3.48 1,926
2020-05-01 $3.66 $3.83 $3.65 $3.75 $3.75 972
2020-04-30 $3.53 $3.85 $3.53 $3.78 $3.78 4,098
2020-04-29 $3.72 $3.84 $3.69 $3.80 $3.80 4,237
2020-04-28 $3.40 $3.65 $3.40 $3.65 $3.65 1,466
2020-04-27 $3.41 $3.53 $3.41 $3.52 $3.52 716
2020-04-24 $3.69 $3.71 $3.66 $3.71 $3.71 1,571
2020-04-23 $3.70 $3.70 $3.70 $3.70 $3.70 74
2020-04-22 $3.60 $3.86 $3.60 $3.70 $3.70 1,275
2020-04-21 $3.31 $3.31 $3.30 $3.30 $3.30 429
2020-04-20 $3.84 $3.84 $3.84 $3.84 $3.84 107
2020-04-17 $3.83 $3.87 $3.83 $3.84 $3.84 1,876
2020-04-16 $3.70 $3.71 $3.69 $3.69 $3.69 509
2020-04-15 $3.72 $3.73 $3.57 $3.73 $3.73 706
2020-04-14 $3.65 $3.75 $3.29 $3.75 $3.75 12,411
2020-04-13 $3.88 $3.88 $3.88 $3.88 $3.88 125
2020-04-09 $3.55 $3.88 $3.55 $3.88 $3.88 924
2020-04-08 $3.85 $3.85 $3.81 $3.84 $3.84 2,736
2020-04-07 $3.46 $3.81 $3.46 $3.81 $3.81 565
2020-04-06 $3.51 $4.24 $3.45 $3.48 $3.48 16,239
2020-04-03 $3.37 $3.37 $3.36 $3.36 $3.36 865
2020-04-02 $3.36 $3.36 $3.36 $3.36 $3.36 299
2020-04-01 $3.00 $3.37 $3.00 $3.35 $3.35 2,666
2020-03-31 $3.28 $3.43 $3.28 $3.42 $3.42 2,258
2020-03-30 $3.36 $3.44 $3.36 $3.44 $3.44 2,236
2020-03-27 $3.23 $3.23 $3.20 $3.20 $3.20 1,646
2020-03-26 $2.75 $3.17 $2.75 $3.15 $3.15 16,416
2020-03-25 $2.80 $2.81 $2.52 $2.73 $2.73 19,008
2020-03-24 $2.83 $3.01 $2.83 $2.96 $2.96 12,338
2020-03-23 $2.65 $2.91 $2.65 $2.84 $2.84 7,032
2020-03-20 $3.15 $3.50 $2.69 $2.69 $2.69 27,370
2020-03-19 $2.72 $3.08 $2.72 $3.00 $3.00 6,464
2020-03-18 $2.95 $2.95 $2.95 $2.95 $2.95 23
2020-03-17 $2.95 $3.00 $2.90 $2.95 $2.95 5,236
2020-03-16 $3.03 $3.20 $2.86 $2.90 $2.90 3,447
2020-03-13 $3.66 $3.66 $3.05 $3.07 $3.07 4,530
2020-03-12 $3.55 $3.55 $3.30 $3.30 $3.30 596
2020-03-11 $3.65 $3.66 $3.55 $3.57 $3.57 13,446
2020-03-10 $3.61 $3.61 $3.61 $3.61 $3.61 73
2020-03-09 $3.61 $3.61 $3.61 $3.61 $3.61 1,467
2020-03-06 $3.71 $3.77 $3.68 $3.77 $3.77 5,511
2020-03-05 $3.75 $3.87 $3.71 $3.72 $3.72 1,991
2020-03-04 $3.92 $3.93 $3.84 $3.88 $3.88 3,437
2020-03-03 $4.04 $4.04 $3.85 $3.85 $3.85 2,037
2020-03-02 $3.96 $3.96 $3.96 $3.96 $3.96 972
2020-02-28 $3.88 $4.20 $3.87 $3.97 $3.97 3,663
2020-02-27 $4.10 $4.10 $3.96 $4.01 $4.01 7,561
2020-02-26 $4.20 $4.23 $4.17 $4.21 $4.21 2,337
2020-02-25 $4.20 $4.30 $4.20 $4.20 $4.20 3,989
2020-02-24 $4.39 $4.49 $4.20 $4.20 $4.20 5,040
2020-02-21 $4.45 $4.59 $4.45 $4.59 $4.59 4,222
2020-02-20 $4.54 $4.54 $4.45 $4.46 $4.46 3,261
2020-02-19 $4.63 $4.74 $4.55 $4.55 $4.55 2,504
2020-02-18 $4.50 $4.75 $4.50 $4.60 $4.60 11,162
2020-02-14 $4.56 $4.56 $4.56 $4.56 $4.56 994
2020-02-13 $4.67 $4.67 $4.53 $4.62 $4.62 872
2020-02-12 $4.51 $4.64 $4.51 $4.63 $4.63 973
2020-02-11 $4.79 $4.84 $4.62 $4.62 $4.62 4,919
2020-02-10 $4.22 $4.63 $4.22 $4.63 $4.63 4,951
2020-02-07 $4.27 $4.68 $4.27 $4.68 $4.68 1,235
2020-02-06 $4.72 $4.72 $4.54 $4.67 $4.67 3,243
2020-02-05 $4.47 $4.51 $4.47 $4.51 $4.51 1,698
2020-02-04 $4.51 $4.88 $4.40 $4.44 $4.44 6,253
2020-02-03 $4.50 $4.52 $4.27 $4.47 $4.47 10,426
2020-01-31 $4.68 $4.68 $4.68 $4.68 $4.68 92
2020-01-30 $4.93 $4.94 $4.51 $4.68 $4.68 16,265
2020-01-29 $4.93 $4.93 $4.62 $4.93 $4.93 4,909
2020-01-28 $4.68 $4.93 $4.66 $4.87 $4.87 5,874
2020-01-27 $4.85 $5.00 $4.83 $4.97 $4.97 2,322
2020-01-24 $4.88 $4.88 $4.75 $4.77 $4.77 14,305
2020-01-23 $4.93 $4.98 $4.78 $4.98 $4.98 7,184
2020-01-22 $4.96 $4.96 $4.78 $4.89 $4.89 2,286
2020-01-21 $5.17 $5.17 $4.87 $4.90 $4.90 15,143
2020-01-17 $4.99 $5.25 $4.93 $5.05 $5.05 20,600
2020-01-16 $4.96 $5.00 $4.85 $4.95 $4.95 4,226
2020-01-15 $4.89 $5.20 $4.89 $5.02 $5.02 6,945
2020-01-14 $4.90 $5.33 $4.86 $5.19 $5.19 34,330
2020-01-13 $5.39 $5.39 $4.86 $5.01 $5.01 22,720
2020-01-10 $5.12 $5.35 $5.06 $5.35 $5.35 2,962
2020-01-09 $5.16 $5.60 $5.00 $5.01 $5.01 54,060
2020-01-08 $4.99 $5.20 $4.86 $5.01 $5.01 6,415
2020-01-07 $5.38 $5.38 $4.69 $5.17 $5.17 13,431
2020-01-06 $4.73 $5.35 $4.72 $5.35 $5.35 6,900
2020-01-03 $5.38 $5.38 $4.79 $4.96 $4.96 74,168
2020-01-02 $5.15 $5.27 $4.97 $5.22 $5.22 22,993
2019-12-31 $5.29 $5.30 $4.87 $4.87 $4.87 16,151
2019-12-30 $5.21 $5.43 $4.99 $5.19 $5.19 39,588
2019-12-27 $5.12 $5.40 $5.00 $5.35 $5.35 48,603
2019-12-26 $4.90 $5.42 $4.70 $5.12 $5.12 45,501
2019-12-24 $4.76 $5.12 $4.42 $5.11 $5.11 24,806
2019-12-23 $4.48 $4.97 $4.48 $4.83 $4.83 35,483
2019-12-20 $4.44 $4.67 $4.09 $4.40 $4.40 87,377
2019-12-19 $4.28 $4.43 $4.28 $4.38 $4.38 91,808
2019-12-18 $3.97 $4.34 $3.97 $4.28 $4.28 117,471
2019-12-17 $3.91 $3.98 $3.91 $3.97 $3.97 2,528
2019-12-16 $4.00 $4.00 $3.91 $3.92 $3.92 13,275
2019-12-13 $4.01 $4.05 $4.00 $4.02 $4.02 4,340
2019-12-12 $4.03 $4.03 $3.99 $3.99 $3.99 6,189
2019-12-11 $3.90 $4.13 $3.90 $4.08 $4.08 7,090
2019-12-10 $4.00 $4.23 $3.86 $3.90 $3.90 16,048
2019-12-09 $3.84 $4.08 $3.84 $3.98 $3.98 7,547
2019-12-06 $3.78 $4.00 $3.78 $3.85 $3.85 3,785
2019-12-05 $4.05 $4.05 $3.90 $3.94 $3.94 11,827
2019-12-04 $3.93 $4.12 $3.89 $3.97 $3.97 21,147
2019-12-03 $3.92 $3.93 $3.85 $3.87 $3.87 26,381
2019-12-02 $4.08 $4.13 $3.91 $3.98 $3.98 44,771
2019-11-29 $4.08 $4.12 $4.06 $4.10 $4.10 5,542
2019-11-27 $4.08 $4.28 $4.08 $4.09 $4.09 24,055
2019-11-26 $4.16 $4.31 $4.08 $4.08 $4.08 25,185
2019-11-25 $4.08 $4.35 $4.08 $4.09 $4.09 31,009
2019-11-22 $4.18 $4.37 $4.04 $4.17 $4.17 70,326
2019-11-21 $4.15 $4.34 $4.00 $4.25 $4.25 70,261
2019-11-20 $4.20 $4.41 $4.09 $4.14 $4.14 60,597
2019-11-19 $4.50 $4.56 $4.00 $4.13 $4.13 84,370
2019-11-18 $4.40 $4.70 $4.31 $4.52 $4.52 188,975
2019-11-15 $4.12 $4.49 $4.03 $4.49 $4.49 198,946
2019-11-14 $3.92 $4.40 $3.82 $4.29 $4.29 795,351
2019-11-13 $6.05 $7.46 $4.00 $4.10 $4.10 17,233,163
2019-11-12 $2.79 $2.79 $2.75 $2.75 $2.75 16,040
2019-11-11 $2.70 $2.70 $2.70 $2.70 $2.70 393
2019-11-08 $2.76 $2.76 $2.70 $2.70 $2.70 11,812
2019-11-07 $2.82 $2.82 $2.76 $2.76 $2.76 17,950
2019-11-06 $2.84 $2.84 $2.83 $2.83 $2.83 2,602
2019-11-05 $2.84 $2.84 $2.84 $2.84 $2.84 2,019
2019-11-04 $2.84 $2.84 $2.77 $2.84 $2.84 4,805
2019-11-01 $2.81 $2.81 $2.81 $2.81 $2.81 20
2019-10-31 $2.81 $2.81 $2.81 $2.81 $2.81 115
2019-10-30 $2.84 $2.85 $2.81 $2.81 $2.81 5,244
2019-10-29 $2.80 $2.91 $2.80 $2.84 $2.84 7,616
2019-10-28 $2.74 $2.75 $2.74 $2.75 $2.75 518
2019-10-25 $2.74 $2.88 $2.74 $2.82 $2.82 3,330
2019-10-24 $2.88 $2.88 $2.65 $2.75 $2.75 35,320
2019-10-23 $2.87 $2.94 $2.87 $2.90 $2.90 12,442
2019-10-22 $2.88 $2.94 $2.88 $2.92 $2.92 7,597
2019-10-21 $2.96 $2.96 $2.93 $2.94 $2.94 4,503
2019-10-18 $2.96 $2.96 $2.96 $2.96 $2.96 0
2019-10-17 $2.96 $2.96 $2.96 $2.96 $2.96 19
2019-10-16 $2.91 $3.05 $2.91 $2.96 $2.96 9,274
2019-10-15 $2.93 $3.08 $2.91 $2.96 $2.96 8,996
2019-10-14 $2.91 $2.99 $2.90 $2.98 $2.98 2,300
2019-10-11 $2.94 $3.00 $2.94 $2.95 $2.95 4,138
2019-10-10 $2.94 $2.94 $2.94 $2.94 $2.94 44
2019-10-09 $2.94 $2.94 $2.94 $2.94 $2.94 32
2019-10-08 $2.89 $2.94 $2.88 $2.94 $2.94 3,101
2019-10-07 $2.94 $3.03 $2.87 $2.94 $2.94 5,632
2019-10-04 $2.87 $2.96 $2.87 $2.91 $2.91 2,188
2019-10-03 $2.87 $2.98 $2.87 $2.91 $2.91 1,390
2019-10-02 $2.90 $2.93 $2.86 $2.88 $2.88 8,181
2019-10-01 $2.91 $3.04 $2.90 $2.98 $2.98 28,911
2019-09-30 $2.93 $3.03 $2.93 $3.03 $3.03 4,987
2019-09-27 $2.95 $3.03 $2.93 $3.03 $3.03 2,201
2019-09-26 $3.04 $3.04 $3.04 $3.04 $3.04 263
2019-09-25 $3.02 $3.02 $2.95 $2.95 $2.95 2,100
2019-09-24 $3.13 $3.14 $2.94 $3.05 $3.05 5,319
2019-09-23 $2.99 $3.09 $2.96 $2.96 $2.96 6,789
2019-09-20 $3.05 $3.08 $2.98 $3.08 $3.08 1,750
2019-09-19 $2.95 $3.02 $2.93 $2.99 $2.99 2,261
2019-09-18 $3.11 $3.11 $2.84 $2.96 $2.96 14,098
2019-09-17 $3.04 $3.04 $2.96 $2.96 $2.96 5,110
2019-09-16 $2.97 $3.06 $2.96 $3.02 $3.02 1,599
2019-09-13 $2.94 $3.03 $2.94 $2.99 $2.99 1,022
2019-09-12 $2.99 $3.10 $2.91 $3.10 $3.10 8,585
2019-09-11 $2.91 $2.99 $2.90 $2.98 $2.98 4,610
2019-09-10 $2.90 $2.98 $2.90 $2.98 $2.98 3,900
2019-09-09 $2.90 $3.00 $2.90 $3.00 $3.00 3,774
2019-09-06 $2.92 $3.06 $2.90 $2.96 $2.96 3,136
2019-09-05 $2.91 $3.07 $2.91 $3.06 $3.06 1,885
2019-09-04 $2.92 $3.08 $2.91 $3.08 $3.08 2,002
2019-09-03 $2.96 $3.09 $2.93 $3.08 $3.08 2,930
2019-08-30 $3.12 $3.18 $2.90 $3.16 $3.16 12,095
2019-08-29 $3.11 $3.12 $3.02 $3.12 $3.12 9,350
2019-08-28 $3.18 $3.19 $3.05 $3.16 $3.16 3,078
2019-08-27 $3.15 $3.22 $3.15 $3.21 $3.21 2,484
2019-08-26 $3.29 $3.30 $3.20 $3.30 $3.30 2,152
2019-08-23 $3.15 $3.35 $3.15 $3.35 $3.35 2,062
2019-08-22 $3.22 $3.22 $3.22 $3.22 $3.22 214
2019-08-21 $3.11 $3.11 $3.08 $3.10 $3.10 850
2019-08-20 $3.21 $3.39 $3.20 $3.35 $3.35 2,984
2019-08-19 $3.17 $3.50 $3.17 $3.24 $3.24 3,835
2019-08-16 $3.23 $3.25 $3.20 $3.20 $3.20 1,670
2019-08-15 $3.21 $3.23 $3.03 $3.23 $3.23 13,702
2019-08-14 $3.30 $3.30 $3.30 $3.30 $3.30 10
2019-08-13 $3.30 $3.30 $3.30 $3.30 $3.30 1,500
2019-08-12 $3.58 $3.58 $3.42 $3.42 $3.42 1,791
2019-08-09 $3.35 $3.35 $3.35 $3.35 $3.35 6
2019-08-08 $3.35 $3.44 $3.35 $3.35 $3.35 1,385
2019-08-07 $3.45 $3.45 $3.31 $3.41 $3.41 7,218
2019-08-06 $3.60 $3.60 $3.19 $3.56 $3.56 10,813
2019-08-05 $3.80 $3.80 $3.60 $3.60 $3.60 3,862
2019-08-02 $3.80 $3.90 $3.65 $3.69 $3.69 2,170
2019-08-01 $3.71 $3.71 $3.71 $3.71 $3.71 190
2019-07-31 $3.95 $3.95 $3.70 $3.70 $3.70 5,267
2019-07-30 $3.85 $4.07 $3.85 $4.07 $4.07 2,488
2019-07-29 $3.94 $3.94 $3.85 $3.85 $3.85 1,249
2019-07-26 $3.90 $3.90 $3.88 $3.88 $3.88 2,522
2019-07-25 $3.90 $3.90 $3.66 $3.84 $3.84 6,168
2019-07-24 $3.65 $3.65 $3.65 $3.65 $3.65 148
2019-07-23 $3.65 $3.65 $3.65 $3.65 $3.65 101
2019-07-22 $3.65 $3.65 $3.65 $3.65 $3.65 35
2019-07-19 $3.65 $3.65 $3.65 $3.65 $3.65 330
2019-07-18 $3.66 $3.66 $3.66 $3.66 $3.66 279
2019-07-17 $3.71 $3.71 $3.71 $3.71 $3.71 215
2019-07-16 $3.73 $3.73 $3.71 $3.71 $3.71 358
2019-07-15 $3.91 $4.00 $3.85 $3.85 $3.85 2,998
2019-07-12 $3.91 $3.91 $3.91 $3.91 $3.91 203
2019-07-11 $3.95 $4.08 $3.95 $3.99 $3.99 1,061
2019-07-10 $3.85 $3.85 $3.85 $3.85 $3.85 30
2019-07-09 $4.02 $4.16 $3.85 $3.85 $3.85 917
2019-07-08 $4.00 $4.00 $4.00 $4.00 $4.00 26
2019-07-05 $4.00 $4.00 $4.00 $4.00 $4.00 12
2019-07-03 $4.00 $4.00 $4.00 $4.00 $4.00 0
2019-07-02 $3.95 $4.10 $3.95 $4.00 $4.00 894
2019-07-01 $3.98 $4.16 $3.98 $4.16 $4.16 689
2019-06-28 $4.02 $4.02 $4.02 $4.02 $4.02 0
2019-06-27 $4.02 $4.02 $4.00 $4.02 $4.02 2,171
2019-06-26 $3.87 $4.10 $3.78 $4.07 $4.07 7,073
2019-06-25 $4.02 $4.02 $4.02 $4.02 $4.02 62
2019-06-24 $3.81 $4.02 $3.81 $4.02 $4.02 617
2019-06-21 $3.97 $4.16 $3.97 $4.00 $4.00 4,504
2019-06-20 $3.78 $3.78 $3.78 $3.78 $3.78 0
2019-06-19 $3.78 $3.78 $3.78 $3.78 $3.78 700
2019-06-18 $3.99 $3.99 $3.81 $3.90 $3.90 4,663
2019-06-17 $3.83 $3.96 $3.82 $3.96 $3.96 3,213
2019-06-14 $3.99 $3.99 $3.81 $3.93 $3.93 10,730
2019-06-13 $3.82 $3.99 $3.82 $3.99 $3.99 6,280
2019-06-12 $3.91 $3.96 $3.80 $3.87 $3.87 8,813
2019-06-11 $3.78 $3.99 $3.75 $3.82 $3.82 6,023
2019-06-10 $3.90 $4.04 $3.79 $3.92 $3.92 31,623
2019-06-07 $4.00 $4.00 $4.00 $4.00 $4.00 36
2019-06-06 $4.00 $4.00 $4.00 $4.00 $4.00 408
2019-06-05 $4.05 $4.05 $4.00 $4.04 $4.04 1,415
2019-06-04 $3.97 $4.08 $3.80 $3.85 $3.85 33,791
2019-06-03 $4.01 $4.01 $4.01 $4.01 $4.01 35
2019-05-31 $4.01 $4.01 $4.01 $4.01 $4.01 64
2019-05-30 $4.01 $4.01 $4.01 $4.01 $4.01 21
2019-05-29 $4.09 $4.09 $4.01 $4.01 $4.01 361
2019-05-28 $4.09 $4.09 $4.09 $4.09 $4.09 143
2019-05-24 $4.14 $4.14 $4.14 $4.14 $4.14 2,064
2019-05-23 $4.13 $4.13 $4.13 $4.13 $4.13 1
2019-05-22 $4.09 $4.13 $4.09 $4.13 $4.13 372
2019-05-21 $4.08 $4.16 $4.08 $4.13 $4.13 8,938
2019-05-20 $3.98 $4.20 $3.88 $4.20 $4.20 11,049
2019-05-17 $3.96 $3.99 $3.96 $3.98 $3.98 758
2019-05-16 $4.00 $4.00 $3.87 $3.87 $3.87 14,005
2019-05-15 $4.10 $4.12 $4.09 $4.12 $4.12 10,796
2019-05-14 $4.00 $4.20 $4.00 $4.06 $4.06 10,607
2019-05-13 $3.80 $4.19 $3.80 $3.84 $3.84 44,078
2019-05-10 $3.97 $4.00 $3.97 $3.98 $3.98 1,831
2019-05-09 $4.15 $4.15 $3.78 $3.81 $3.81 4,922
2019-05-08 $4.25 $4.25 $3.89 $3.89 $3.89 10,063
2019-05-07 $4.25 $4.26 $4.00 $4.00 $4.00 4,036
2019-05-06 $4.00 $4.06 $4.00 $4.00 $4.00 16,775
2019-05-03 $4.08 $4.08 $3.98 $4.02 $4.02 24,378
2019-05-02 $3.95 $4.12 $3.95 $4.12 $4.12 4,924
2019-05-01 $4.15 $4.17 $4.15 $4.15 $4.15 4,463
2019-04-30 $4.17 $4.17 $4.17 $4.17 $4.17 233
2019-04-29 $4.22 $4.25 $4.01 $4.03 $4.03 7,450
2019-04-26 $4.06 $4.27 $4.02 $4.27 $4.27 11,500
2019-04-25 $4.03 $4.03 $4.03 $4.03 $4.03 610
2019-04-24 $4.12 $4.12 $4.03 $4.03 $4.03 10,058
2019-04-23 $4.12 $4.13 $4.12 $4.13 $4.13 4,412
2019-04-22 $4.15 $4.16 $4.12 $4.12 $4.12 2,372
2019-04-18 $4.15 $4.16 $4.14 $4.15 $4.15 4,349
2019-04-17 $4.18 $4.18 $4.15 $4.18 $4.18 3,244
2019-04-16 $4.15 $4.28 $4.15 $4.28 $4.28 1,478
2019-04-15 $4.17 $4.25 $4.15 $4.24 $4.24 3,382
2019-04-12 $4.28 $4.28 $4.18 $4.25 $4.25 1,610
2019-04-11 $4.18 $4.28 $4.18 $4.28 $4.28 5,962
2019-04-10 $4.28 $4.38 $4.28 $4.38 $4.38 3,091
2019-04-09 $4.23 $4.38 $4.21 $4.29 $4.29 4,930
2019-04-08 $4.30 $4.32 $4.20 $4.24 $4.24 1,743
2019-04-05 $4.13 $4.44 $4.12 $4.44 $4.44 3,084
2019-04-04 $4.25 $4.42 $4.10 $4.13 $4.13 1,530
2019-04-03 $4.22 $4.22 $4.10 $4.10 $4.10 5,135
2019-04-02 $4.25 $4.28 $4.08 $4.28 $4.28 13,370
2019-04-01 $4.60 $4.78 $4.59 $4.70 $4.70 16,741
2019-03-29 $4.65 $4.73 $4.63 $4.73 $4.73 1,302
2019-03-28 $4.89 $4.89 $4.65 $4.65 $4.65 1,876
2019-03-27 $4.75 $4.85 $4.44 $4.63 $4.63 6,403
2019-03-26 $4.98 $4.99 $4.73 $4.74 $4.74 8,834
2019-03-25 $4.74 $4.91 $4.74 $4.85 $4.85 7,031
2019-03-22 $4.75 $4.76 $4.75 $4.76 $4.76 432
2019-03-21 $4.75 $4.87 $4.75 $4.87 $4.87 707
2019-03-20 $4.84 $4.84 $4.77 $4.77 $4.77 2,066
2019-03-19 $4.92 $4.92 $4.73 $4.88 $4.88 3,040
2019-03-18 $4.84 $4.89 $4.74 $4.74 $4.74 5,306
2019-03-15 $4.88 $4.88 $4.77 $4.77 $4.77 555
2019-03-14 $4.90 $4.90 $4.90 $4.90 $4.90 199
2019-03-13 $4.73 $4.81 $4.73 $4.81 $4.81 577
2019-03-12 $4.66 $4.90 $4.66 $4.90 $4.90 4,257
2019-03-11 $4.74 $4.74 $4.64 $4.72 $4.72 7,964
2019-03-08 $4.77 $4.87 $4.74 $4.75 $4.75 4,832
2019-03-07 $4.70 $4.92 $4.63 $4.92 $4.92 21,922
2019-03-06 $4.65 $4.70 $4.62 $4.66 $4.66 2,624
2019-03-05 $4.70 $4.70 $4.61 $4.67 $4.67 9,057
2019-03-04 $4.75 $4.75 $4.62 $4.69 $4.69 6,250
2019-03-01 $4.70 $4.70 $4.61 $4.70 $4.70 2,775
2019-02-28 $4.61 $4.75 $4.59 $4.60 $4.60 9,515
2019-02-27 $4.62 $4.73 $4.58 $4.64 $4.64 25,582
2019-02-26 $4.73 $4.73 $4.62 $4.62 $4.62 1,257
2019-02-25 $4.74 $4.75 $4.66 $4.66 $4.66 1,952
2019-02-22 $4.66 $4.85 $4.63 $4.70 $4.70 3,926
2019-02-21 $4.60 $4.85 $4.55 $4.85 $4.85 19,046
2019-02-20 $4.70 $4.85 $4.57 $4.62 $4.62 10,827
2019-02-19 $4.55 $4.87 $4.45 $4.69 $4.69 29,905
2019-02-15 $4.90 $5.02 $4.57 $4.68 $4.68 19,991
2019-02-14 $5.09 $5.25 $4.92 $4.92 $4.92 23,017
2019-02-13 $4.73 $4.99 $4.64 $4.91 $4.91 32,367
2019-02-12 $4.70 $4.75 $4.62 $4.70 $4.70 40,350
2019-02-11 $4.33 $4.70 $4.33 $4.59 $4.59 87,882
2019-02-08 $4.29 $4.34 $4.24 $4.30 $4.30 515
2019-02-07 $4.21 $4.36 $4.21 $4.21 $4.21 3,372
2019-02-06 $4.23 $4.25 $4.21 $4.21 $4.21 16,901
2019-02-05 $4.31 $4.31 $4.25 $4.25 $4.25 719
2019-02-04 $4.38 $4.38 $4.22 $4.31 $4.31 1,455
2019-02-01 $4.27 $4.27 $4.27 $4.27 $4.27 131
2019-01-31 $4.27 $4.27 $4.27 $4.27 $4.27 325
2019-01-30 $4.29 $4.47 $4.16 $4.17 $4.17 11,314
2019-01-29 $4.20 $4.20 $4.16 $4.16 $4.16 11,947
2019-01-28 $4.47 $4.47 $4.16 $4.17 $4.17 4,766
2019-01-25 $4.17 $4.35 $4.16 $4.35 $4.35 6,694
2019-01-24 $4.27 $4.29 $4.05 $4.17 $4.17 6,148
2019-01-23 $4.35 $4.38 $4.25 $4.25 $4.25 3,488
2019-01-22 $4.30 $4.30 $4.30 $4.30 $4.30 737
2019-01-18 $4.52 $4.52 $4.32 $4.32 $4.32 1,287
2019-01-17 $4.25 $4.43 $4.25 $4.30 $4.30 2,075
2019-01-16 $4.27 $4.27 $4.27 $4.27 $4.27 408
2019-01-15 $4.48 $4.48 $4.11 $4.14 $4.14 761
2019-01-14 $4.42 $4.42 $4.00 $4.18 $4.18 3,451
2019-01-11 $4.30 $4.34 $4.22 $4.22 $4.22 2,607
2019-01-10 $4.30 $4.30 $4.27 $4.29 $4.29 1,970
2019-01-09 $4.23 $4.23 $4.23 $4.23 $4.23 109
2019-01-08 $4.48 $4.48 $4.03 $4.03 $4.03 4,330
2019-01-07 $4.01 $4.47 $3.97 $4.47 $4.47 3,838
2019-01-04 $4.42 $4.42 $4.01 $4.16 $4.16 1,463
2019-01-03 $3.99 $4.21 $3.68 $4.20 $4.20 10,874
2019-01-02 $3.58 $3.96 $3.58 $3.96 $3.96 2,680
2018-12-31 $3.60 $3.60 $3.54 $3.55 $3.55 3,885
2018-12-28 $3.65 $3.75 $3.58 $3.58 $3.58 5,237
2018-12-27 $3.70 $3.71 $3.51 $3.52 $3.52 9,068
2018-12-26 $3.61 $3.65 $3.53 $3.56 $3.56 4,717
2018-12-24 $3.55 $3.55 $3.52 $3.52 $3.52 991
2018-12-21 $4.02 $4.02 $3.70 $3.71 $3.71 6,205
2018-12-20 $3.99 $4.00 $3.67 $3.98 $3.98 10,162
2018-12-19 $3.95 $3.95 $3.95 $3.95 $3.95 912
2018-12-18 $4.15 $4.15 $4.10 $4.11 $4.11 2,790
2018-12-17 $4.21 $4.25 $4.19 $4.19 $4.19 1,832
2018-12-14 $4.28 $4.28 $4.28 $4.28 $4.28 3
2018-12-13 $4.24 $4.48 $4.24 $4.28 $4.28 3,580
2018-12-12 $4.31 $4.33 $4.22 $4.23 $4.23 6,214
2018-12-11 $4.39 $4.48 $4.35 $4.48 $4.48 5,039
2018-12-10 $4.53 $4.64 $4.53 $4.57 $4.57 3,617
2018-12-07 $4.82 $5.03 $4.72 $4.72 $4.72 9,311
2018-12-06 $5.06 $5.06 $4.86 $5.02 $5.02 923
2018-12-04 $5.09 $5.09 $4.73 $4.73 $4.73 13,549
2018-12-03 $5.16 $5.30 $4.82 $5.10 $5.10 5,376
2018-11-30 $5.00 $5.39 $4.89 $5.15 $5.15 42,375
2018-11-29 $4.97 $5.10 $4.77 $4.82 $4.82 10,220
2018-11-28 $4.87 $4.99 $4.77 $4.77 $4.77 6,142
2018-11-27 $4.68 $4.69 $4.51 $4.68 $4.68 9,107
2018-11-26 $4.76 $4.76 $4.62 $4.66 $4.66 2,908
2018-11-23 $4.88 $4.88 $4.84 $4.84 $4.84 270
2018-11-21 $5.04 $5.05 $4.81 $4.82 $4.82 5,474
2018-11-20 $5.40 $5.40 $4.91 $4.91 $4.91 2,491
2018-11-19 $4.59 $5.45 $4.59 $5.45 $5.45 26,736
2018-11-16 $4.90 $5.50 $4.83 $4.94 $4.94 60,139
2018-11-15 $4.69 $4.98 $4.42 $4.89 $4.89 23,566
2018-11-14 $4.69 $4.75 $4.43 $4.69 $4.69 7,967
2018-11-13 $4.73 $4.75 $4.46 $4.64 $4.64 4,144
2018-11-12 $4.70 $4.73 $4.70 $4.70 $4.70 1,037
2018-11-09 $4.61 $4.67 $4.56 $4.65 $4.65 8,077
2018-11-08 $4.81 $4.81 $4.60 $4.65 $4.65 6,815
2018-11-07 $4.61 $4.75 $4.55 $4.75 $4.75 14,361
2018-11-06 $4.54 $4.85 $4.54 $4.58 $4.58 4,255
2018-11-05 $4.54 $4.75 $4.35 $4.38 $4.38 8,850
2018-11-02 $4.31 $4.47 $4.28 $4.28 $4.28 7,914
2018-11-01 $4.26 $4.46 $4.26 $4.35 $4.35 12,318
2018-10-31 $4.26 $4.35 $4.26 $4.35 $4.35 362
2018-10-30 $4.21 $4.26 $4.21 $4.26 $4.26 2,106
2018-10-29 $4.30 $4.47 $4.20 $4.35 $4.35 6,901
2018-10-26 $4.30 $4.48 $4.30 $4.32 $4.32 1,611
2018-10-25 $4.48 $4.48 $4.31 $4.41 $4.41 1,231
2018-10-24 $4.47 $4.54 $4.30 $4.48 $4.48 15,096
2018-10-23 $4.31 $4.49 $4.25 $4.36 $4.36 6,977
2018-10-22 $4.35 $4.40 $4.31 $4.40 $4.40 1,595
2018-10-19 $4.32 $4.54 $4.32 $4.36 $4.36 22,204
2018-10-18 $4.23 $4.30 $4.17 $4.29 $4.29 7,065
2018-10-17 $4.10 $4.15 $4.07 $4.15 $4.15 2,423
2018-10-16 $4.07 $4.10 $4.07 $4.08 $4.08 1,629
2018-10-15 $4.15 $4.15 $3.96 $3.96 $3.96 1,066
2018-10-12 $4.01 $4.25 $4.00 $4.18 $4.18 6,487
2018-10-11 $4.00 $4.05 $3.93 $4.01 $4.01 17,017
2018-10-10 $4.12 $4.12 $4.05 $4.09 $4.09 11,741
2018-10-09 $4.10 $4.16 $4.09 $4.12 $4.12 7,413
2018-10-08 $4.15 $4.15 $4.08 $4.09 $4.09 5,187
2018-10-05 $4.15 $4.26 $4.06 $4.07 $4.07 26,070
2018-10-04 $4.10 $4.18 $4.10 $4.10 $4.10 7,284
2018-10-03 $4.08 $4.21 $4.08 $4.21 $4.21 5,086
2018-10-02 $4.10 $4.16 $4.08 $4.11 $4.11 5,006
2018-10-01 $4.09 $4.18 $4.09 $4.09 $4.09 3,315
2018-09-28 $4.29 $4.29 $4.10 $4.10 $4.10 2,110
2018-09-27 $4.29 $4.29 $4.06 $4.12 $4.12 12,406
2018-09-26 $4.09 $4.11 $4.08 $4.10 $4.10 11,496
2018-09-25 $4.10 $4.33 $4.10 $4.10 $4.10 52,497
2018-09-24 $4.12 $4.13 $4.08 $4.08 $4.08 3,324
2018-09-21 $4.07 $4.18 $4.07 $4.10 $4.10 15,130
2018-09-20 $4.05 $4.20 $4.05 $4.18 $4.18 11,738
2018-09-19 $4.11 $4.18 $4.07 $4.11 $4.11 20,106
2018-09-18 $4.20 $4.28 $4.11 $4.25 $4.25 12,548
2018-09-17 $4.05 $4.19 $4.05 $4.19 $4.19 6,378
2018-09-14 $4.05 $4.05 $4.03 $4.03 $4.03 560
2018-09-13 $4.07 $4.15 $4.00 $4.03 $4.03 14,388
2018-09-12 $4.06 $4.15 $4.05 $4.15 $4.15 8,111
2018-09-11 $4.02 $4.11 $4.02 $4.05 $4.05 8,222
2018-09-10 $4.14 $4.14 $4.01 $4.02 $4.02 16,250
2018-09-07 $4.27 $4.27 $4.04 $4.04 $4.04 9,891
2018-09-06 $4.29 $4.29 $4.18 $4.18 $4.18 19,547
2018-09-05 $4.35 $4.35 $4.22 $4.29 $4.29 9,913
2018-09-04 $4.25 $4.30 $4.20 $4.23 $4.23 11,763
2018-08-31 $4.44 $4.44 $4.25 $4.26 $4.26 14,205
2018-08-30 $4.30 $4.45 $4.28 $4.39 $4.39 37,702
2018-08-29 $4.29 $4.31 $4.22 $4.30 $4.30 14,389
2018-08-28 $4.24 $4.29 $4.16 $4.29 $4.29 6,515
2018-08-27 $4.30 $4.35 $4.20 $4.22 $4.22 32,497
2018-08-24 $4.13 $4.38 $4.05 $4.30 $4.30 177,912
2018-08-23 $4.00 $4.05 $4.00 $4.00 $4.00 51,434
2018-08-22 $3.99 $4.07 $3.94 $3.94 $3.94 1,055
2018-08-21 $3.88 $4.09 $3.88 $4.01 $4.01 13,944
2018-08-20 $4.15 $4.15 $4.00 $4.00 $4.00 61,810
2018-08-17 $3.99 $4.14 $3.85 $4.12 $4.12 66,595
2018-08-16 $3.87 $4.05 $3.80 $3.96 $3.96 75,297
2018-08-15 $4.50 $4.68 $3.76 $3.94 $3.94 262,399
2018-08-14 $3.57 $3.73 $3.57 $3.64 $3.64 69,262
2018-08-13 $3.80 $3.85 $3.70 $3.70 $3.70 29,009
2018-08-10 $3.76 $3.91 $3.68 $3.70 $3.70 67,502
2018-08-09 $3.73 $4.14 $3.65 $3.76 $3.76 196,213
2018-08-08 $3.78 $3.78 $3.56 $3.66 $3.66 52,515
2018-08-07 $3.78 $3.84 $3.65 $3.72 $3.72 66,587
2018-08-06 $4.12 $4.34 $3.60 $3.83 $3.83 187,023
2018-08-03 $4.52 $5.35 $4.11 $4.24 $4.24 633,632
2018-08-02 $7.00 $8.08 $4.25 $4.56 $4.56 2,307,155
2018-08-01 $3.46 $6.50 $3.42 $6.34 $6.34 1,407,723
2018-07-31 $3.22 $3.33 $3.21 $3.33 $3.33 3,047
2018-07-30 $3.25 $3.48 $3.25 $3.48 $3.48 274
2018-07-27 $3.32 $3.32 $3.31 $3.31 $3.31 2,102
2018-07-26 $3.36 $3.47 $3.35 $3.47 $3.47 381
2018-07-25 $3.33 $3.33 $3.31 $3.31 $3.31 1,415
2018-07-24 $3.34 $3.34 $3.33 $3.33 $3.33 433
2018-07-23 $3.42 $3.42 $3.21 $3.21 $3.21 3,836
2018-07-20 $3.38 $3.38 $3.38 $3.38 $3.38 12
2018-07-19 $3.42 $3.42 $3.38 $3.38 $3.38 1,117
2018-07-18 $3.43 $3.43 $3.42 $3.43 $3.43 563
2018-07-17 $3.31 $3.31 $3.31 $3.31 $3.31 21
2018-07-16 $3.31 $3.31 $3.31 $3.31 $3.31 500
2018-07-13 $3.42 $3.42 $3.26 $3.27 $3.27 15,556
2018-07-12 $3.38 $3.59 $3.38 $3.58 $3.58 15,420
2018-07-11 $3.37 $3.39 $3.37 $3.39 $3.39 1,347
2018-07-10 $3.42 $3.42 $3.42 $3.42 $3.42 50
2018-07-09 $3.41 $3.42 $3.41 $3.42 $3.42 1,438
2018-07-06 $3.49 $3.50 $3.49 $3.50 $3.50 1,560
2018-07-05 $3.67 $3.67 $3.47 $3.47 $3.47 1,506
2018-07-03 $3.58 $3.58 $3.53 $3.53 $3.53 1,520
2018-07-02 $3.48 $3.48 $3.48 $3.48 $3.48 1,600
2018-06-29 $3.60 $3.60 $3.42 $3.42 $3.42 1,525
2018-06-28 $3.32 $3.67 $3.30 $3.63 $3.63 9,320
2018-06-27 $3.32 $3.54 $3.32 $3.39 $3.39 1,607
2018-06-26 $3.43 $3.43 $3.24 $3.30 $3.30 20,012
2018-06-25 $3.44 $3.56 $3.44 $3.48 $3.48 8,901
2018-06-22 $3.28 $3.50 $3.28 $3.44 $3.44 3,335
2018-06-21 $3.22 $3.23 $3.21 $3.23 $3.23 4,409
2018-06-20 $3.27 $3.50 $3.23 $3.24 $3.24 3,401
2018-06-19 $3.24 $3.25 $3.23 $3.23 $3.23 7,595
2018-06-18 $3.23 $3.23 $3.23 $3.23 $3.23 0
2018-06-15 $3.18 $3.24 $3.18 $3.23 $3.23 574
2018-06-14 $3.24 $3.24 $3.09 $3.24 $3.24 13,925
2018-06-13 $3.43 $3.43 $3.26 $3.26 $3.26 1,926
2018-06-12 $3.21 $3.65 $3.05 $3.22 $3.22 55,604
2018-06-11 $3.25 $3.25 $3.20 $3.22 $3.22 2,482
2018-06-08 $3.24 $3.25 $3.23 $3.23 $3.23 7,365
2018-06-07 $3.17 $3.25 $3.17 $3.23 $3.23 1,414
2018-06-06 $3.32 $3.32 $3.17 $3.17 $3.17 1,581
2018-06-05 $3.18 $3.18 $3.18 $3.18 $3.18 0
2018-06-04 $3.18 $3.18 $3.18 $3.18 $3.18 1,400
2018-06-01 $3.24 $3.24 $3.24 $3.24 $3.24 3,670
2018-05-31 $3.19 $3.24 $3.14 $3.14 $3.14 3,515
2018-05-30 $3.17 $3.25 $3.08 $3.08 $3.08 2,713
2018-05-29 $3.16 $3.16 $3.16 $3.16 $3.16 215
2018-05-25 $3.17 $3.20 $3.17 $3.17 $3.17 433
2018-05-24 $3.20 $3.25 $3.08 $3.14 $3.14 7,065
2018-05-23 $3.24 $3.25 $3.13 $3.16 $3.16 10,367
2018-05-22 $3.15 $3.15 $3.15 $3.15 $3.15 210
2018-05-21 $3.30 $3.34 $3.23 $3.23 $3.23 2,351
2018-05-18 $3.21 $3.21 $3.21 $3.21 $3.21 37
2018-05-17 $3.21 $3.21 $3.21 $3.21 $3.21 0
2018-05-16 $3.12 $3.21 $3.03 $3.21 $3.21 1,242
2018-05-15 $3.16 $3.28 $3.16 $3.19 $3.19 3,502
2018-05-14 $3.35 $3.35 $3.15 $3.15 $3.15 4,515
2018-05-11 $3.16 $3.35 $3.14 $3.33 $3.33 11,634
2018-05-10 $3.19 $3.29 $3.18 $3.29 $3.29 5,885
2018-05-09 $3.30 $3.30 $3.23 $3.29 $3.29 3,909
2018-05-08 $3.33 $3.57 $3.26 $3.34 $3.34 27,855
2018-05-07 $3.20 $3.45 $3.15 $3.20 $3.20 68,047
2018-05-04 $3.13 $3.13 $3.13 $3.13 $3.13 128
2018-05-03 $3.25 $3.25 $3.25 $3.25 $3.25 101
2018-05-02 $3.29 $3.29 $3.29 $3.29 $3.29 1,238
2018-05-01 $3.37 $3.37 $3.32 $3.32 $3.32 1,511
2018-04-30 $3.21 $3.21 $3.21 $3.21 $3.21 161
2018-04-27 $3.21 $3.22 $3.21 $3.21 $3.21 788
2018-04-26 $3.10 $3.16 $3.10 $3.16 $3.16 4,092
2018-04-25 $3.19 $3.19 $3.19 $3.19 $3.19 974
2018-04-24 $3.10 $3.10 $3.10 $3.10 $3.10 195
2018-04-23 $3.10 $3.10 $3.09 $3.09 $3.09 1,196
2018-04-20 $3.34 $3.34 $3.06 $3.19 $3.19 3,818
2018-04-19 $3.16 $3.32 $3.16 $3.32 $3.32 598
2018-04-18 $3.16 $3.16 $3.16 $3.16 $3.16 220
2018-04-17 $3.12 $3.16 $3.10 $3.16 $3.16 7,007
2018-04-16 $3.12 $3.12 $3.05 $3.05 $3.05 632
2018-04-13 $2.98 $3.12 $2.98 $3.12 $3.12 1,865
2018-04-12 $3.12 $3.34 $3.10 $3.11 $3.11 14,482
2018-04-11 $3.10 $3.33 $3.10 $3.10 $3.10 25,029
2018-04-10 $3.00 $3.14 $3.00 $3.00 $3.00 6,553
2018-04-09 $2.91 $3.00 $2.91 $2.92 $2.92 10,268
2018-04-06 $2.98 $2.98 $2.83 $2.83 $2.83 3,340
2018-04-05 $2.79 $2.83 $2.79 $2.82 $2.82 2,809
2018-04-04 $2.77 $2.81 $2.77 $2.81 $2.81 1,327
2018-04-03 $2.82 $2.89 $2.79 $2.81 $2.81 1,981
2018-04-02 $2.95 $3.02 $2.90 $2.90 $2.90 12,355
2018-03-29 $2.94 $3.07 $2.94 $3.01 $3.01 4,524
2018-03-28 $3.54 $3.54 $2.87 $2.97 $2.97 30,148
2018-03-27 $3.55 $3.65 $3.55 $3.61 $3.61 5,728
2018-03-26 $3.65 $3.70 $3.55 $3.65 $3.65 6,728
2018-03-23 $3.75 $3.75 $3.54 $3.73 $3.73 9,899
2018-03-22 $3.59 $3.77 $3.59 $3.77 $3.77 1,209
2018-03-21 $3.60 $3.66 $3.55 $3.65 $3.65 7,061
2018-03-20 $3.60 $3.60 $3.60 $3.60 $3.60 304
2018-03-19 $3.58 $3.75 $3.56 $3.69 $3.69 42,107
2018-03-16 $3.63 $3.74 $3.63 $3.74 $3.74 12,378
2018-03-15 $3.63 $3.68 $3.59 $3.64 $3.64 4,032
2018-03-14 $3.51 $3.83 $3.51 $3.63 $3.63 12,146
2018-03-13 $3.68 $3.70 $3.50 $3.56 $3.56 12,363
2018-03-12 $3.42 $3.56 $3.41 $3.53 $3.53 7,891
2018-03-09 $3.50 $3.50 $3.41 $3.42 $3.42 1,997
2018-03-08 $3.58 $3.58 $3.45 $3.45 $3.45 570
2018-03-07 $3.47 $3.48 $3.45 $3.45 $3.45 2,523
2018-03-06 $3.54 $3.61 $3.47 $3.47 $3.47 13,718
2018-03-05 $3.45 $3.50 $3.37 $3.49 $3.49 12,815
2018-03-02 $3.52 $3.63 $3.34 $3.49 $3.49 5,993
2018-03-01 $3.41 $3.51 $3.38 $3.45 $3.45 6,714
2018-02-28 $3.49 $3.77 $3.40 $3.50 $3.50 7,326
2018-02-27 $3.62 $3.80 $3.47 $3.48 $3.48 22,928
2018-02-26 $3.50 $3.69 $3.41 $3.62 $3.62 48,676
2018-02-23 $3.52 $4.14 $3.50 $3.57 $3.57 179,589
2018-02-22 $3.53 $3.53 $3.52 $3.52 $3.52 1,506
2018-02-21 $3.53 $3.57 $3.52 $3.52 $3.52 612
2018-02-20 $3.52 $3.54 $3.52 $3.53 $3.53 691
2018-02-16 $3.52 $3.52 $3.52 $3.52 $3.52 916
2018-02-15 $3.56 $3.56 $3.56 $3.56 $3.56 102
2018-02-14 $3.53 $3.54 $3.42 $3.49 $3.49 3,010
2018-02-13 $3.44 $3.65 $3.41 $3.44 $3.44 9,559
2018-02-12 $3.38 $3.49 $3.27 $3.37 $3.37 4,725
2018-02-09 $3.46 $3.63 $3.35 $3.35 $3.35 14,787
2018-02-08 $3.62 $3.62 $3.62 $3.62 $3.62 338
2018-02-07 $3.52 $3.70 $3.52 $3.70 $3.70 3,257
2018-02-06 $3.44 $3.59 $3.44 $3.58 $3.58 10,728
2018-02-05 $3.60 $3.60 $3.56 $3.56 $3.56 3,534
2018-02-02 $3.55 $3.62 $3.55 $3.55 $3.55 5,235
2018-02-01 $3.70 $3.70 $3.58 $3.66 $3.66 14,215
2018-01-31 $3.66 $3.85 $3.65 $3.73 $3.73 16,518
2018-01-30 $3.97 $3.97 $3.71 $3.80 $3.80 25,724
2018-01-29 $4.09 $4.37 $3.70 $3.98 $3.98 147,855
2018-01-26 $3.50 $3.98 $3.50 $3.88 $3.88 120,737
2018-01-25 $3.52 $3.54 $3.51 $3.51 $3.51 3,924
2018-01-24 $3.56 $3.58 $3.50 $3.55 $3.55 8,777
2018-01-23 $3.75 $3.96 $3.51 $3.56 $3.56 53,031
2018-01-22 $3.74 $3.75 $3.64 $3.66 $3.66 8,902
2018-01-19 $3.77 $4.85 $3.70 $3.74 $3.74 213,717
2018-01-18 $3.70 $3.78 $3.70 $3.77 $3.77 22,436
2018-01-17 $3.79 $3.79 $3.70 $3.75 $3.75 6,017
2018-01-16 $3.79 $3.82 $3.61 $3.70 $3.70 16,602
2018-01-12 $3.74 $3.80 $3.74 $3.76 $3.76 4,735
2018-01-11 $3.81 $3.81 $3.71 $3.71 $3.71 11,423
2018-01-10 $3.86 $3.87 $3.74 $3.74 $3.74 5,331
2018-01-09 $3.77 $3.77 $3.77 $3.77 $3.77 120
2018-01-08 $3.78 $3.81 $3.71 $3.77 $3.77 16,567
2018-01-05 $3.86 $3.96 $3.80 $3.80 $3.80 9,625
2018-01-04 $3.86 $3.98 $3.82 $3.88 $3.88 7,096
2018-01-03 $3.98 $3.99 $3.82 $3.91 $3.91 8,312
2018-01-02 $3.87 $4.43 $3.87 $3.92 $3.92 82,770
2017-12-29 $3.87 $3.91 $3.78 $3.86 $3.86 15,383
2017-12-28 $3.99 $4.12 $3.87 $3.96 $3.96 4,443
2017-12-27 $3.87 $3.96 $3.81 $3.91 $3.91 15,006
2017-12-26 $3.84 $3.94 $3.84 $3.93 $3.93 513
2017-12-22 $3.98 $3.98 $3.83 $3.83 $3.83 1,141
2017-12-21 $3.89 $4.05 $3.83 $3.95 $3.95 9,179
2017-12-20 $3.99 $4.15 $3.92 $3.92 $3.92 14,148
2017-12-19 $3.89 $4.04 $3.89 $3.97 $3.97 5,667
2017-12-18 $4.02 $4.11 $3.93 $3.93 $3.93 8,049
2017-12-15 $4.06 $4.44 $3.91 $4.11 $4.11 20,702
2017-12-14 $4.05 $4.21 $4.02 $4.06 $4.06 9,119
2017-12-13 $4.00 $4.10 $4.00 $4.07 $4.07 2,671
2017-12-12 $4.10 $4.65 $4.05 $4.16 $4.16 29,002
2017-12-11 $4.10 $4.10 $4.00 $4.02 $4.02 4,954
2017-12-08 $3.94 $4.12 $3.94 $4.10 $4.10 5,025
2017-12-07 $3.91 $4.07 $3.85 $4.07 $4.07 7,866
2017-12-06 $4.15 $4.15 $3.90 $3.97 $3.97 10,176
2017-12-05 $4.09 $4.19 $3.85 $4.06 $4.06 4,533
2017-12-04 $4.00 $4.06 $3.95 $3.95 $3.95 7,415
2017-12-01 $4.25 $4.33 $4.04 $4.20 $4.20 5,285
2017-11-30 $4.55 $4.55 $4.10 $4.22 $4.22 13,818
2017-11-29 $4.32 $4.43 $4.32 $4.43 $4.43 692
2017-11-28 $4.30 $4.70 $4.30 $4.30 $4.30 18,027
2017-11-27 $4.31 $4.40 $4.25 $4.30 $4.30 15,714
2017-11-24 $4.45 $4.70 $4.30 $4.30 $4.30 6,770
2017-11-22 $4.85 $4.85 $4.44 $4.44 $4.44 2,252
2017-11-21 $4.63 $4.87 $4.42 $4.43 $4.43 32,807
2017-11-20 $4.42 $4.79 $4.41 $4.64 $4.64 61,783
2017-11-17 $4.30 $4.45 $4.30 $4.43 $4.43 17,197
2017-11-16 $4.28 $4.52 $4.17 $4.39 $4.39 22,250
2017-11-15 $3.81 $4.40 $3.81 $4.31 $4.31 41,992
2017-11-14 $3.85 $4.00 $3.82 $3.82 $3.82 14,604
2017-11-13 $3.92 $4.13 $3.87 $3.91 $3.91 3,824
2017-11-10 $3.87 $4.11 $3.85 $3.93 $3.93 10,414
2017-11-09 $3.93 $4.40 $3.86 $3.86 $3.86 22,498
2017-11-08 $4.46 $4.46 $4.03 $4.03 $4.03 7,582
2017-11-07 $4.14 $4.21 $4.02 $4.12 $4.12 7,398
2017-11-06 $4.19 $4.49 $4.01 $4.02 $4.02 7,092
2017-11-03 $4.02 $4.42 $4.02 $4.19 $4.19 3,153
2017-11-02 $3.89 $4.13 $3.85 $3.99 $3.99 10,275
2017-11-01 $4.17 $4.17 $3.85 $3.88 $3.88 7,624
2017-10-31 $4.14 $4.26 $3.89 $4.20 $4.20 6,749
2017-10-30 $3.95 $4.25 $3.89 $4.16 $4.16 8,077
2017-10-27 $4.02 $4.12 $3.90 $3.97 $3.97 13,973
2017-10-26 $4.19 $4.44 $3.81 $4.17 $4.17 47,221
2017-10-25 $3.80 $6.24 $3.80 $4.23 $4.23 475,122
2017-10-24 $4.19 $4.19 $3.91 $3.92 $3.92 4,327
2017-10-23 $4.11 $4.17 $4.04 $4.09 $4.09 3,596
2017-10-20 $4.25 $4.25 $3.85 $4.02 $4.02 30,948
2017-10-19 $4.19 $4.24 $4.10 $4.20 $4.20 14,957
2017-10-18 $3.53 $4.49 $3.53 $4.20 $4.20 143,730
2017-10-17 $3.73 $3.76 $3.73 $3.73 $3.73 1,817
2017-10-16 $3.38 $3.65 $3.38 $3.50 $3.50 6,265
2017-10-13 $3.36 $3.75 $3.36 $3.50 $3.50 4,889
2017-10-12 $3.37 $3.48 $3.37 $3.38 $3.38 6,212
2017-10-11 $3.45 $3.48 $3.38 $3.38 $3.38 10,418
2017-10-10 $3.58 $3.78 $3.45 $3.46 $3.46 22,065
2017-10-09 $3.78 $3.78 $3.57 $3.60 $3.60 3,805
2017-10-06 $3.55 $3.90 $3.55 $3.90 $3.90 4,123
2017-10-05 $3.47 $3.60 $3.47 $3.60 $3.60 4,115
2017-10-04 $3.45 $3.54 $3.44 $3.54 $3.54 2,999
2017-10-03 $3.51 $3.54 $3.46 $3.46 $3.46 917
2017-10-02 $3.37 $3.37 $3.37 $3.37 $3.37 6
2017-09-29 $3.40 $3.41 $3.36 $3.37 $3.37 2,653
2017-09-28 $3.42 $3.42 $3.42 $3.42 $3.42 707
2017-09-27 $3.45 $3.45 $3.40 $3.40 $3.40 616
2017-09-26 $3.45 $3.45 $3.42 $3.42 $3.42 683
2017-09-25 $3.44 $3.44 $3.36 $3.37 $3.37 1,540
2017-09-22 $3.41 $3.53 $3.41 $3.50 $3.50 3,786
2017-09-21 $3.41 $3.41 $3.41 $3.41 $3.41 520
2017-09-20 $3.55 $3.55 $3.41 $3.41 $3.41 2,710
2017-09-19 $3.45 $3.45 $3.45 $3.45 $3.45 447
2017-09-18 $3.41 $3.58 $3.41 $3.54 $3.54 2,350
2017-09-15 $3.43 $3.44 $3.41 $3.41 $3.41 1,810
2017-09-14 $3.44 $3.44 $3.44 $3.44 $3.44 340
2017-09-13 $3.52 $3.52 $3.51 $3.51 $3.51 6,075
2017-09-12 $3.54 $3.54 $3.54 $3.54 $3.54 199
2017-09-11 $3.59 $3.59 $3.52 $3.52 $3.52 1,111
2017-09-08 $3.42 $3.42 $3.42 $3.42 $3.42 100
2017-09-07 $3.42 $3.42 $3.42 $3.42 $3.42 244
2017-09-06 $3.29 $3.50 $3.29 $3.43 $3.43 1,550
2017-09-05 $3.46 $3.46 $3.46 $3.46 $3.46 140
2017-09-01 $3.47 $3.47 $3.47 $3.47 $3.47 285
2017-08-31 $3.41 $3.41 $3.41 $3.41 $3.41 221
2017-08-30 $3.49 $3.49 $3.49 $3.49 $3.49 151
2017-08-29 $3.42 $3.42 $3.42 $3.42 $3.42 46
2017-08-28 $3.42 $3.42 $3.42 $3.42 $3.42 210
2017-08-25 $3.50 $3.50 $3.40 $3.42 $3.42 9,287
2017-08-24 $3.37 $3.37 $3.33 $3.35 $3.35 3,502
2017-08-23 $3.39 $3.51 $3.35 $3.51 $3.51 6,002
2017-08-22 $3.39 $3.59 $3.29 $3.51 $3.51 20,695
2017-08-21 $3.40 $3.41 $3.16 $3.41 $3.41 3,374
2017-08-18 $3.40 $3.42 $3.40 $3.42 $3.42 476
2017-08-17 $3.51 $3.51 $3.42 $3.42 $3.42 499
2017-08-16 $3.58 $3.58 $3.51 $3.51 $3.51 2,200
2017-08-15 $3.53 $3.53 $3.53 $3.53 $3.53 166
2017-08-14 $3.53 $3.53 $3.53 $3.53 $3.53 45
2017-08-11 $3.53 $3.53 $3.53 $3.53 $3.53 0
2017-08-10 $3.53 $3.53 $3.53 $3.53 $3.53 10,445
2017-08-09 $3.58 $3.58 $3.58 $3.58 $3.58 123
2017-08-08 $3.57 $3.58 $3.56 $3.58 $3.58 1,510
2017-08-07 $3.53 $3.53 $3.53 $3.53 $3.53 130
2017-08-04 $3.61 $3.61 $3.61 $3.61 $3.61 5
2017-08-03 $3.61 $3.61 $3.61 $3.61 $3.61 56
2017-08-02 $3.61 $3.61 $3.61 $3.61 $3.61 3
2017-08-01 $3.69 $3.69 $3.61 $3.61 $3.61 1,775
2017-07-31 $3.69 $3.70 $3.69 $3.70 $3.70 750
2017-07-28 $3.62 $3.62 $3.54 $3.55 $3.55 3,522
2017-07-27 $3.65 $3.65 $3.65 $3.65 $3.65 2,520
2017-07-26 $3.65 $3.75 $3.65 $3.75 $3.75 2,505
2017-07-25 $3.53 $3.70 $3.53 $3.60 $3.60 1,350
2017-07-24 $3.65 $3.65 $3.65 $3.65 $3.65 0
2017-07-21 $3.65 $3.65 $3.65 $3.65 $3.65 2,147
2017-07-20 $3.60 $3.68 $3.60 $3.68 $3.68 719
2017-07-19 $3.60 $3.60 $3.60 $3.60 $3.60 60
2017-07-18 $3.50 $3.61 $3.40 $3.60 $3.60 30,826
2017-07-17 $3.51 $3.51 $3.51 $3.51 $3.51 204
2017-07-14 $3.58 $3.58 $3.51 $3.51 $3.51 3,668
2017-07-13 $3.59 $3.59 $3.59 $3.59 $3.59 201
2017-07-12 $3.59 $3.59 $3.59 $3.59 $3.59 1
2017-07-11 $3.56 $3.61 $3.56 $3.59 $3.59 736
2017-07-10 $3.63 $3.65 $3.57 $3.60 $3.60 10,347
2017-07-07 $3.51 $3.64 $3.51 $3.64 $3.64 25,454
2017-07-06 $3.51 $3.55 $3.51 $3.51 $3.51 1,175
2017-07-05 $3.64 $3.64 $3.64 $3.64 $3.64 62
2017-07-03 $3.64 $3.64 $3.64 $3.64 $3.64 244
2017-06-30 $3.63 $3.63 $3.58 $3.58 $3.58 4,683
2017-06-29 $3.60 $3.66 $3.53 $3.65 $3.65 14,850
2017-06-28 $3.69 $3.70 $3.69 $3.69 $3.69 2,498
2017-06-27 $3.69 $3.69 $3.69 $3.69 $3.69 28
2017-06-26 $3.53 $3.69 $3.52 $3.69 $3.69 3,519
2017-06-23 $3.43 $3.66 $3.38 $3.54 $3.54 8,975
2017-06-22 $3.29 $3.57 $3.29 $3.33 $3.33 7,792
2017-06-21 $3.46 $3.55 $3.39 $3.55 $3.55 8,230
2017-06-20 $3.28 $3.45 $3.28 $3.45 $3.45 3,453
2017-06-19 $3.37 $3.55 $3.36 $3.41 $3.41 7,848
2017-06-16 $3.35 $3.50 $3.33 $3.33 $3.33 22,938
2017-06-15 $3.41 $3.45 $3.33 $3.41 $3.41 7,669
2017-06-14 $3.24 $3.50 $3.24 $3.43 $3.43 7,719
2017-06-13 $3.25 $3.30 $3.25 $3.30 $3.30 1,426
2017-06-12 $3.54 $3.54 $3.29 $3.29 $3.29 1,688
2017-06-09 $3.36 $3.45 $3.36 $3.44 $3.44 1,551
2017-06-08 $3.42 $3.45 $3.32 $3.40 $3.40 19,275
2017-06-07 $3.37 $3.50 $3.33 $3.42 $3.42 25,138
2017-06-06 $3.29 $3.63 $3.29 $3.41 $3.41 12,202
2017-06-05 $3.25 $3.36 $3.21 $3.36 $3.36 5,183
2017-06-02 $3.33 $3.55 $3.27 $3.35 $3.35 18,124
2017-06-01 $3.24 $3.41 $3.24 $3.30 $3.30 10,372
2017-05-31 $3.38 $3.54 $3.31 $3.31 $3.31 7,984
2017-05-30 $3.35 $3.50 $3.27 $3.30 $3.30 8,104
2017-05-26 $3.46 $3.46 $3.25 $3.25 $3.25 3,219
2017-05-25 $3.13 $3.20 $3.13 $3.19 $3.19 1,780
2017-05-24 $3.34 $3.34 $3.33 $3.33 $3.33 1,616
2017-05-23 $3.32 $3.38 $3.32 $3.32 $3.32 1,779
2017-05-22 $3.45 $3.45 $3.30 $3.33 $3.33 2,620
2017-05-19 $3.29 $3.30 $3.20 $3.23 $3.23 6,721
2017-05-18 $3.34 $3.34 $3.26 $3.26 $3.26 1,453
2017-05-17 $3.43 $3.43 $3.43 $3.43 $3.43 6
2017-05-16 $3.43 $3.43 $3.43 $3.43 $3.43 402
2017-05-15 $3.39 $3.43 $3.39 $3.43 $3.43 2,729
2017-05-12 $3.42 $3.46 $3.35 $3.41 $3.41 33,508
2017-05-11 $3.45 $3.51 $3.40 $3.40 $3.40 15,610
2017-05-10 $3.46 $3.48 $3.25 $3.40 $3.40 23,549
2017-05-09 $3.56 $3.58 $3.45 $3.45 $3.45 8,469
2017-05-08 $3.59 $3.60 $3.53 $3.60 $3.60 19,644
2017-05-05 $3.51 $3.59 $3.50 $3.55 $3.55 18,950
2017-05-04 $3.55 $3.67 $3.51 $3.52 $3.52 9,124
2017-05-03 $3.59 $3.70 $3.52 $3.57 $3.57 25,422
2017-05-02 $3.69 $3.69 $3.46 $3.55 $3.55 23,093
2017-05-01 $3.58 $3.58 $3.42 $3.51 $3.51 13,094
2017-04-28 $3.63 $3.63 $3.58 $3.60 $3.60 3,065
2017-04-27 $3.64 $3.64 $3.64 $3.64 $3.64 21
2017-04-26 $3.64 $3.64 $3.64 $3.64 $3.64 8
2017-04-25 $3.65 $3.65 $3.64 $3.64 $3.64 1,025
2017-04-24 $3.73 $3.73 $3.64 $3.64 $3.64 4,373
2017-04-21 $3.74 $3.74 $3.74 $3.74 $3.74 96
2017-04-20 $3.74 $3.74 $3.74 $3.74 $3.74 113
2017-04-19 $3.74 $3.74 $3.69 $3.74 $3.74 8,134
2017-04-18 $3.58 $3.61 $3.51 $3.61 $3.61 9,054
2017-04-17 $3.63 $3.73 $3.63 $3.67 $3.67 17,298
2017-04-13 $3.65 $3.72 $3.60 $3.68 $3.68 19,616
2017-04-12 $3.79 $3.86 $3.65 $3.65 $3.65 36,818
2017-04-11 $3.60 $3.85 $3.60 $3.75 $3.75 42,016
2017-04-10 $3.65 $3.65 $3.55 $3.62 $3.62 1,315
2017-04-07 $3.66 $3.66 $3.59 $3.61 $3.61 6,985
2017-04-06 $3.56 $3.68 $3.56 $3.68 $3.68 10,285
2017-04-05 $3.52 $3.68 $3.52 $3.61 $3.61 15,401
2017-04-04 $3.89 $3.89 $3.62 $3.68 $3.68 16,953
2017-04-03 $3.57 $3.67 $3.57 $3.65 $3.65 7,555
2017-03-31 $3.68 $3.70 $3.62 $3.65 $3.65 12,406
2017-03-30 $3.51 $3.69 $3.51 $3.69 $3.69 11,854
2017-03-29 $3.74 $3.75 $3.66 $3.66 $3.66 8,200
2017-03-28 $3.75 $3.75 $3.65 $3.70 $3.70 16,286
2017-03-27 $3.62 $3.77 $3.60 $3.76 $3.76 15,483
2017-03-24 $3.56 $3.90 $3.55 $3.65 $3.65 15,323
2017-03-23 $3.49 $3.64 $3.47 $3.59 $3.59 16,466
2017-03-22 $3.58 $3.58 $3.48 $3.48 $3.48 6,214
2017-03-21 $3.45 $3.51 $3.44 $3.44 $3.44 8,199
2017-03-20 $3.48 $3.56 $3.48 $3.50 $3.50 2,441
2017-03-17 $3.55 $3.65 $3.47 $3.47 $3.47 20,665
2017-03-16 $3.65 $3.74 $3.35 $3.55 $3.55 24,061
2017-03-15 $3.48 $3.75 $3.35 $3.62 $3.62 33,211
2017-03-14 $3.56 $3.56 $3.41 $3.54 $3.54 22,429
2017-03-13 $3.69 $3.74 $3.53 $3.53 $3.53 15,170
2017-03-10 $3.72 $3.85 $3.72 $3.76 $3.76 8,724
2017-03-09 $4.05 $4.05 $3.71 $3.81 $3.81 56,850
2017-03-08 $4.14 $4.29 $4.14 $4.21 $4.21 13,043
2017-03-07 $4.13 $4.46 $4.12 $4.33 $4.33 31,891
2017-03-06 $4.32 $4.32 $4.32 $4.32 $4.32 265
2017-03-03 $4.40 $4.40 $4.16 $4.26 $4.26 2,009
2017-03-02 $4.09 $4.24 $4.07 $4.20 $4.20 7,052
2017-03-01 $4.19 $4.32 $4.18 $4.22 $4.22 17,127
2017-02-28 $4.12 $4.30 $4.08 $4.29 $4.29 12,154
2017-02-27 $4.24 $4.52 $4.08 $4.25 $4.25 48,066
2017-02-24 $4.16 $4.23 $3.95 $4.23 $4.23 28,934
2017-02-23 $4.37 $4.37 $4.15 $4.19 $4.19 11,512
2017-02-22 $4.12 $4.38 $4.12 $4.14 $4.14 12,926
2017-02-21 $4.37 $4.37 $4.16 $4.19 $4.19 13,262
2017-02-17 $4.21 $4.43 $4.17 $4.32 $4.32 27,975
2017-02-16 $4.29 $4.30 $4.14 $4.14 $4.14 11,128
2017-02-15 $4.40 $4.57 $4.14 $4.32 $4.32 9,502
2017-02-14 $4.22 $4.60 $4.04 $4.31 $4.31 100,517
2017-02-13 $4.13 $4.18 $4.06 $4.08 $4.08 13,011
2017-02-10 $4.07 $4.10 $3.92 $4.03 $4.03 13,272
2017-02-09 $4.00 $4.29 $3.98 $3.98 $3.98 4,636
2017-02-08 $3.94 $4.08 $3.94 $4.03 $4.03 7,762
2017-02-07 $3.95 $3.95 $3.90 $3.90 $3.90 2,000
2017-02-06 $4.03 $4.03 $3.93 $3.93 $3.93 1,579
2017-02-03 $4.11 $4.12 $3.94 $4.03 $4.03 4,981
2017-02-02 $4.14 $4.14 $4.04 $4.04 $4.04 1,748
2017-02-01 $4.12 $4.13 $4.07 $4.11 $4.11 4,401
2017-01-31 $4.12 $4.31 $4.11 $4.15 $4.15 10,652
2017-01-30 $4.12 $4.18 $4.05 $4.05 $4.05 24,516
2017-01-27 $4.25 $4.25 $4.00 $4.06 $4.06 12,763
2017-01-26 $4.25 $4.34 $4.25 $4.33 $4.33 1,748
2017-01-25 $4.28 $4.37 $4.24 $4.24 $4.24 2,599
2017-01-24 $4.43 $4.45 $4.12 $4.22 $4.22 39,152
2017-01-23 $3.99 $4.59 $3.98 $4.43 $4.43 56,608
2017-01-20 $3.83 $4.01 $3.83 $3.97 $3.97 9,590
2017-01-19 $3.93 $4.09 $3.80 $3.86 $3.86 44,581
2017-01-18 $3.80 $4.03 $3.80 $3.95 $3.95 33,265
2017-01-17 $3.88 $3.89 $3.88 $3.89 $3.89 2,023
2017-01-13 $3.84 $3.88 $3.82 $3.85 $3.85 3,734
2017-01-12 $3.87 $3.87 $3.82 $3.82 $3.82 699
2017-01-11 $3.83 $3.92 $3.75 $3.80 $3.80 36,897
2017-01-10 $3.87 $3.98 $3.80 $3.83 $3.83 44,759
2017-01-09 $3.71 $3.87 $3.71 $3.85 $3.85 14,506
2017-01-06 $3.91 $3.91 $3.74 $3.81 $3.81 17,956
2017-01-05 $3.95 $3.96 $3.90 $3.90 $3.90 4,788
2017-01-04 $3.81 $3.82 $3.80 $3.80 $3.80 7,528
2017-01-03 $3.79 $3.99 $3.77 $3.77 $3.77 28,957
2016-12-30 $3.80 $3.89 $3.67 $3.89 $3.89 37,256
2016-12-29 $3.77 $3.77 $3.75 $3.76 $3.76 9,729
2016-12-28 $3.81 $3.85 $3.76 $3.77 $3.77 6,040
2016-12-27 $3.95 $3.95 $3.78 $3.79 $3.79 11,059
2016-12-23 $3.77 $3.94 $3.77 $3.94 $3.94 34,345
2016-12-22 $3.75 $3.95 $3.75 $3.85 $3.85 7,046
2016-12-21 $3.78 $3.84 $3.76 $3.77 $3.77 11,173
2016-12-20 $3.84 $3.84 $3.84 $3.84 $3.84 0
2016-12-19 $3.84 $3.84 $3.84 $3.84 $3.84 100
2016-12-16 $3.81 $3.81 $3.80 $3.81 $3.81 1,000
2016-12-15 $3.87 $3.90 $3.83 $3.83 $3.83 1,906
2016-12-14 $3.93 $3.94 $3.93 $3.93 $3.93 1,410
2016-12-13 $3.95 $3.95 $3.92 $3.93 $3.93 608
2016-12-12 $3.89 $3.96 $3.89 $3.92 $3.92 862
2016-12-09 $4.05 $4.05 $3.83 $3.83 $3.83 6,252
2016-12-08 $4.05 $4.05 $3.98 $3.98 $3.98 2,388
2016-12-07 $4.00 $4.05 $3.95 $4.04 $4.04 19,383
2016-12-06 $3.93 $4.05 $3.93 $4.04 $4.04 6,003
2016-12-05 $3.82 $3.86 $3.82 $3.86 $3.86 6,111
2016-12-02 $3.87 $3.90 $3.62 $3.81 $3.81 23,001
2016-12-01 $4.05 $4.05 $3.62 $3.72 $3.72 52,772
2016-11-30 $3.88 $4.47 $3.81 $4.05 $4.05 50,570
2016-11-29 $3.83 $3.90 $3.82 $3.85 $3.85 4,050
2016-11-28 $4.00 $4.00 $3.92 $3.97 $3.97 1,910
2016-11-25 $3.87 $3.97 $3.86 $3.97 $3.97 4,884
2016-11-23 $4.06 $4.06 $3.71 $3.85 $3.85 15,470
2016-11-22 $3.92 $3.95 $3.66 $3.82 $3.82 23,695
2016-11-21 $3.84 $4.04 $3.84 $3.91 $3.91 9,490
2016-11-18 $3.95 $4.07 $3.83 $3.83 $3.83 7,197
2016-11-17 $4.21 $4.21 $3.79 $3.88 $3.88 18,041
2016-11-16 $3.87 $4.39 $3.87 $4.14 $4.14 128,623
2016-11-15 $3.67 $3.94 $3.67 $3.77 $3.77 17,386
2016-11-14 $3.67 $3.76 $3.66 $3.76 $3.76 10,787
2016-11-11 $3.65 $3.70 $3.65 $3.70 $3.70 8,329
2016-11-10 $3.80 $3.92 $3.48 $3.48 $3.48 8,246
2016-11-09 $3.77 $3.83 $3.75 $3.83 $3.83 5,803
2016-11-08 $3.83 $3.84 $3.75 $3.84 $3.84 2,131
2016-11-07 $3.76 $3.84 $3.76 $3.77 $3.77 3,312
2016-11-04 $3.76 $3.93 $3.75 $3.82 $3.82 3,189
2016-11-03 $3.65 $3.89 $3.65 $3.75 $3.75 20,154
2016-11-02 $3.61 $3.64 $3.50 $3.63 $3.63 2,870
2016-11-01 $3.64 $3.67 $3.64 $3.66 $3.66 1,004
2016-10-31 $3.71 $3.71 $3.71 $3.71 $3.71 150
2016-10-28 $3.68 $3.74 $3.65 $3.71 $3.71 10,614
2016-10-27 $3.77 $3.77 $3.63 $3.73 $3.73 8,490
2016-10-26 $3.92 $3.92 $3.77 $3.77 $3.77 774
2016-10-25 $3.86 $3.86 $3.86 $3.86 $3.86 6
2016-10-24 $3.78 $3.95 $3.76 $3.86 $3.86 3,082
2016-10-21 $3.79 $3.80 $3.77 $3.80 $3.80 1,402
2016-10-20 $3.81 $3.86 $3.77 $3.77 $3.77 880
2016-10-19 $3.76 $3.97 $3.76 $3.76 $3.76 692
2016-10-18 $3.85 $3.95 $3.73 $3.75 $3.75 23,624
2016-10-17 $3.80 $3.88 $3.71 $3.71 $3.71 17,945
2016-10-14 $3.74 $3.86 $3.74 $3.77 $3.77 16,833
2016-10-13 $3.79 $3.79 $3.78 $3.78 $3.78 261
2016-10-12 $3.90 $3.98 $3.76 $3.76 $3.76 20,327
2016-10-11 $3.86 $4.00 $3.78 $3.78 $3.78 24,729
2016-10-10 $3.84 $3.90 $3.78 $3.78 $3.78 29,632
2016-10-07 $3.71 $3.71 $3.71 $3.71 $3.71 0
2016-10-06 $3.72 $3.74 $3.71 $3.71 $3.71 1,945
2016-10-05 $3.78 $3.82 $3.78 $3.82 $3.82 1,018
2016-10-04 $3.75 $3.75 $3.70 $3.72 $3.72 27,763
2016-10-03 $3.70 $3.82 $3.70 $3.75 $3.75 33,312
2016-09-30 $3.74 $3.83 $3.70 $3.75 $3.75 4,774
2016-09-29 $3.83 $3.86 $3.71 $3.71 $3.71 9,502
2016-09-28 $3.84 $3.93 $3.81 $3.86 $3.86 89,465
2016-09-27 $3.93 $3.93 $3.85 $3.86 $3.86 29,595
2016-09-26 $3.89 $3.98 $3.88 $3.90 $3.90 18,320
2016-09-23 $3.93 $4.01 $3.72 $3.87 $3.87 14,677
2016-09-22 $3.95 $4.10 $3.83 $4.00 $4.00 27,365
2016-09-21 $3.95 $4.06 $3.87 $4.06 $4.06 43,785
2016-09-20 $4.05 $4.11 $3.94 $4.08 $4.08 112,305
2016-09-19 $4.05 $4.05 $3.96 $4.01 $4.01 6,873
2016-09-16 $3.90 $4.14 $3.90 $4.06 $4.06 16,388
2016-09-15 $3.90 $3.94 $3.83 $3.86 $3.86 3,996
2016-09-14 $3.75 $3.98 $3.70 $3.88 $3.88 31,228
2016-09-13 $3.72 $3.85 $3.70 $3.70 $3.70 5,096
2016-09-12 $3.73 $3.76 $3.62 $3.70 $3.70 42,781
2016-09-09 $3.76 $3.76 $3.72 $3.72 $3.72 7,071
2016-09-08 $3.71 $3.80 $3.71 $3.75 $3.75 14,422
2016-09-07 $3.81 $3.90 $3.72 $3.73 $3.73 3,195
2016-09-06 $3.85 $3.85 $3.81 $3.81 $3.81 683
2016-09-02 $3.96 $3.96 $3.96 $3.96 $3.96 328
2016-09-01 $3.97 $4.13 $3.85 $3.86 $3.86 4,815
2016-08-31 $4.13 $4.15 $3.89 $4.02 $4.02 14,066
2016-08-30 $4.01 $4.10 $3.97 $3.97 $3.97 21,547
2016-08-29 $4.03 $4.17 $3.93 $3.94 $3.94 33,997
2016-08-26 $4.18 $4.19 $4.00 $4.09 $4.09 27,920
2016-08-25 $4.02 $4.10 $3.91 $4.02 $4.02 56,681
2016-08-24 $3.93 $4.05 $3.88 $4.04 $4.04 34,961
2016-08-23 $3.75 $3.90 $3.69 $3.88 $3.88 24,686
2016-08-22 $3.73 $3.81 $3.67 $3.71 $3.71 41,152
2016-08-19 $3.84 $3.84 $3.69 $3.70 $3.70 20,500
2016-08-18 $3.96 $4.00 $3.70 $3.87 $3.87 13,731
2016-08-17 $3.77 $3.99 $3.61 $3.98 $3.98 13,194
2016-08-16 $4.05 $4.20 $3.92 $3.98 $3.98 62,875
2016-08-15 $3.95 $4.02 $3.95 $3.99 $3.99 5,666
2016-08-12 $3.86 $4.03 $3.86 $3.99 $3.99 12,670
2016-08-11 $3.65 $3.95 $3.65 $3.88 $3.88 7,397
2016-08-10 $3.69 $3.81 $3.58 $3.76 $3.76 16,114
2016-08-09 $3.54 $3.78 $3.54 $3.73 $3.73 48,825
2016-08-08 $3.81 $3.81 $3.66 $3.74 $3.74 6,657
2016-08-05 $3.68 $3.90 $3.51 $3.73 $3.73 30,340
2016-08-04 $4.25 $4.34 $3.15 $3.67 $3.67 67,703
2016-08-03 $4.45 $5.52 $4.31 $4.52 $4.52 463,885
2016-08-02 $4.00 $4.25 $4.00 $4.19 $4.19 10,550
2016-08-01 $4.12 $4.12 $3.91 $3.91 $3.91 3,120
2016-07-29 $4.10 $4.23 $3.79 $4.04 $4.04 11,915
2016-07-28 $4.00 $4.28 $3.90 $4.13 $4.13 37,828
2016-07-27 $3.86 $3.97 $3.85 $3.89 $3.89 1,065
2016-07-26 $4.02 $4.04 $3.90 $4.01 $4.01 1,554
2016-07-25 $3.79 $3.85 $3.75 $3.79 $3.79 6,294
2016-07-22 $3.69 $3.79 $3.69 $3.74 $3.74 3,585
2016-07-21 $3.75 $3.75 $3.75 $3.75 $3.75 1
2016-07-20 $3.75 $3.75 $3.75 $3.75 $3.75 21
2016-07-19 $3.75 $3.75 $3.75 $3.75 $3.75 333
2016-07-18 $3.77 $3.77 $3.77 $3.77 $3.77 108
2016-07-15 $3.65 $3.80 $3.65 $3.71 $3.71 8,323
2016-07-14 $3.70 $3.70 $3.70 $3.70 $3.70 2,000
2016-07-13 $3.62 $3.70 $3.62 $3.70 $3.70 1,100
2016-07-12 $3.01 $3.67 $3.01 $3.66 $3.66 1,278
2016-07-11 $3.66 $3.66 $3.66 $3.66 $3.66 100
2016-07-08 $1.69 $3.80 $1.69 $3.75 $3.75 2,318
2016-07-07 $3.66 $3.75 $3.66 $3.75 $3.75 500
2016-07-06 $3.61 $3.75 $3.61 $3.75 $3.75 5,895
2016-07-05 $3.74 $3.74 $3.74 $3.74 $3.74 605
2016-07-01 $3.74 $3.74 $3.74 $3.74 $3.74 220
2016-06-30 $3.78 $3.78 $3.73 $3.73 $3.73 425
2016-06-29 $3.70 $3.73 $3.70 $3.73 $3.73 1,619
2016-06-28 $3.69 $3.69 $3.69 $3.69 $3.69 283
2016-06-27 $3.79 $3.79 $3.79 $3.79 $3.79 0
2016-06-24 $3.79 $3.79 $3.79 $3.79 $3.79 105
2016-06-23 $3.65 $3.65 $3.65 $3.65 $3.65 92
2016-06-22 $3.51 $3.65 $3.51 $3.65 $3.65 2,767
2016-06-21 $3.76 $3.76 $3.66 $3.66 $3.66 200
2016-06-20 $3.52 $3.76 $3.52 $3.75 $3.75 1,300
2016-06-17 $3.72 $3.72 $3.72 $3.72 $3.72 202
2016-06-16 $3.59 $3.59 $3.59 $3.59 $3.59 205
2016-06-15 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-06-14 $3.79 $3.80 $3.79 $3.80 $3.80 730
2016-06-13 $3.80 $3.80 $3.80 $3.80 $3.80 207
2016-06-10 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-06-09 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-06-08 $3.80 $3.80 $3.80 $3.80 $3.80 2
2016-06-07 $3.80 $3.80 $3.77 $3.80 $3.80 926
2016-06-06 $3.75 $3.75 $3.60 $3.61 $3.61 1,443
2016-06-03 $3.75 $3.80 $3.66 $3.76 $3.76 15,253
2016-06-02 $3.60 $3.79 $3.59 $3.79 $3.79 4,608
2016-06-01 $3.79 $3.79 $3.79 $3.79 $3.79 0
2016-05-31 $3.75 $3.79 $3.75 $3.79 $3.79 1,354
2016-05-27 $3.80 $3.80 $3.70 $3.70 $3.70 1,169
2016-05-26 $3.80 $3.80 $3.73 $3.75 $3.75 1,761
2016-05-25 $3.66 $3.79 $3.60 $3.75 $3.75 8,629
2016-05-24 $3.61 $3.70 $3.61 $3.70 $3.70 1,311
2016-05-23 $3.60 $3.65 $3.60 $3.65 $3.65 1,100
2016-05-20 $3.75 $3.75 $3.75 $3.75 $3.75 27
2016-05-19 $3.75 $3.75 $3.75 $3.75 $3.75 0
2016-05-18 $3.70 $3.75 $3.65 $3.75 $3.75 3,675
2016-05-17 $3.71 $3.71 $3.71 $3.71 $3.71 940
2016-05-16 $3.70 $3.73 $3.67 $3.72 $3.72 3,757
2016-05-13 $3.80 $3.80 $3.80 $3.80 $3.80 534
2016-05-12 $3.72 $3.72 $3.72 $3.72 $3.72 428
2016-05-11 $3.70 $3.70 $3.70 $3.70 $3.70 0
2016-05-10 $3.75 $3.75 $3.70 $3.70 $3.70 1,200
2016-05-09 $3.75 $3.75 $3.75 $3.75 $3.75 0
2016-05-06 $3.75 $3.75 $3.75 $3.75 $3.75 600
2016-05-05 $3.90 $3.90 $3.79 $3.80 $3.80 7,962
2016-05-04 $3.88 $3.88 $3.88 $3.88 $3.88 76
2016-05-03 $3.88 $3.88 $3.88 $3.88 $3.88 50
2016-05-02 $3.88 $3.88 $3.88 $3.88 $3.88 159
2016-04-29 $3.88 $3.88 $3.88 $3.88 $3.88 123
2016-04-28 $3.88 $3.88 $3.88 $3.88 $3.88 45
2016-04-27 $3.88 $3.88 $3.88 $3.88 $3.88 0
2016-04-26 $3.78 $3.88 $3.78 $3.88 $3.88 5,620
2016-04-25 $3.81 $3.89 $3.81 $3.89 $3.89 7,796
2016-04-22 $3.90 $3.90 $3.82 $3.87 $3.87 1,595
2016-04-21 $3.85 $3.90 $3.85 $3.85 $3.85 7,322
2016-04-20 $3.84 $3.84 $3.84 $3.84 $3.84 235
2016-04-19 $3.84 $3.84 $3.84 $3.84 $3.84 1,518
2016-04-18 $3.80 $3.80 $3.80 $3.80 $3.80 49
2016-04-15 $3.80 $3.80 $3.80 $3.80 $3.80 66
2016-04-14 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-04-13 $3.75 $3.80 $3.75 $3.80 $3.80 2,625
2016-04-12 $3.75 $3.75 $3.75 $3.75 $3.75 1,372
2016-04-11 $3.84 $3.84 $3.84 $3.84 $3.84 10
2016-04-08 $3.84 $3.84 $3.84 $3.84 $3.84 511
2016-04-07 $3.85 $3.85 $3.85 $3.85 $3.85 500
2016-04-06 $3.85 $3.85 $3.85 $3.85 $3.85 33
2016-04-05 $3.85 $3.85 $3.85 $3.85 $3.85 0
2016-04-04 $3.85 $3.85 $3.85 $3.85 $3.85 310
2016-04-01 $3.85 $3.85 $3.85 $3.85 $3.85 43
2016-03-31 $3.74 $3.85 $3.74 $3.85 $3.85 589
2016-03-30 $3.83 $3.90 $3.78 $3.90 $3.90 2,650
2016-03-29 $3.83 $3.83 $3.80 $3.80 $3.80 909
2016-03-28 $3.83 $3.83 $3.83 $3.83 $3.83 220
2016-03-24 $3.85 $3.85 $3.85 $3.85 $3.85 676
2016-03-23 $3.84 $3.89 $3.72 $3.89 $3.89 1,518
2016-03-22 $3.85 $3.85 $3.85 $3.85 $3.85 200
2016-03-21 $3.50 $3.80 $3.48 $3.80 $3.80 2,835
2016-03-18 $3.89 $3.89 $3.89 $3.89 $3.89 7
2016-03-17 $3.76 $4.00 $3.76 $3.89 $3.89 12,811
2016-03-16 $3.88 $4.01 $3.88 $4.00 $4.00 14,682
2016-03-15 $3.85 $3.85 $3.85 $3.85 $3.85 300
2016-03-14 $3.79 $3.79 $3.79 $3.79 $3.79 0
2016-03-11 $3.80 $3.80 $3.79 $3.79 $3.79 300
2016-03-10 $3.98 $3.98 $3.87 $3.90 $3.90 718
2016-03-09 $3.98 $3.98 $3.98 $3.98 $3.98 1,256
2016-03-08 $3.98 $3.98 $3.98 $3.98 $3.98 26
2016-03-07 $3.98 $3.98 $3.98 $3.98 $3.98 138
2016-03-04 $4.01 $4.01 $3.90 $3.97 $3.97 1,972
2016-03-03 $3.82 $3.93 $3.82 $3.93 $3.93 1,542
2016-03-02 $3.99 $3.99 $3.99 $3.99 $3.99 113
2016-03-01 $3.83 $3.83 $3.83 $3.83 $3.83 100
2016-02-29 $4.05 $4.05 $4.05 $4.05 $4.05 263
2016-02-26 $4.04 $4.04 $4.04 $4.04 $4.04 285
2016-02-25 $3.79 $4.10 $3.79 $4.04 $4.04 2,801
2016-02-24 $3.78 $3.78 $3.78 $3.78 $3.78 404
2016-02-23 $3.78 $3.78 $3.78 $3.78 $3.78 0
2016-02-22 $3.78 $3.78 $3.78 $3.78 $3.78 0
2016-02-19 $3.78 $3.78 $3.78 $3.78 $3.78 0
2016-02-18 $3.78 $3.78 $3.78 $3.78 $3.78 327
2016-02-17 $3.66 $3.66 $3.66 $3.66 $3.66 462
2016-02-16 $3.23 $3.74 $3.23 $3.74 $3.74 431
2016-02-12 $3.78 $3.78 $3.78 $3.78 $3.78 205
2016-02-11 $3.81 $3.81 $3.81 $3.81 $3.81 701
2016-02-10 $3.71 $3.88 $3.71 $3.76 $3.76 800
2016-02-09 $3.80 $3.80 $3.80 $3.80 $3.80 100
2016-02-08 $3.83 $3.83 $3.83 $3.83 $3.83 1,165
2016-02-05 $3.83 $3.83 $3.83 $3.83 $3.83 0
2016-02-04 $3.83 $3.83 $3.80 $3.83 $3.83 571
2016-02-03 $3.88 $3.88 $3.88 $3.88 $3.88 395
2016-02-02 $3.82 $3.82 $3.82 $3.82 $3.82 200
2016-02-01 $3.86 $3.86 $3.86 $3.86 $3.86 395
2016-01-29 $3.94 $3.98 $3.94 $3.98 $3.98 1,580
2016-01-28 $3.93 $3.93 $3.93 $3.93 $3.93 5
2016-01-27 $3.93 $3.93 $3.93 $3.93 $3.93 0
2016-01-26 $3.90 $3.98 $3.64 $3.93 $3.93 2,635
2016-01-25 $3.77 $3.77 $3.77 $3.77 $3.77 64
2016-01-22 $4.04 $4.07 $3.75 $3.77 $3.77 8,895
2016-01-21 $4.02 $4.02 $4.02 $4.02 $4.02 150
2016-01-20 $3.95 $4.04 $3.95 $3.95 $3.95 1,951
2016-01-19 $4.00 $4.13 $3.85 $4.13 $4.13 1,883
2016-01-15 $4.00 $4.00 $4.00 $4.00 $4.00 168
2016-01-14 $4.13 $4.16 $4.10 $4.12 $4.12 1,812
2016-01-13 $4.05 $4.21 $4.00 $4.08 $4.08 5,076
2016-01-12 $4.00 $4.19 $4.00 $4.19 $4.19 658
2016-01-11 $4.16 $4.23 $4.00 $4.11 $4.11 5,764
2016-01-08 $4.24 $4.24 $4.24 $4.24 $4.24 100
2016-01-07 $4.07 $4.24 $3.75 $4.24 $4.24 12,007
2016-01-06 $4.02 $4.28 $3.95 $4.25 $4.25 7,732
2016-01-05 $3.80 $3.99 $3.75 $3.99 $3.99 4,050
2016-01-04 $3.86 $3.99 $3.86 $3.86 $3.86 581
2015-12-31 $4.05 $4.05 $3.88 $3.88 $3.88 2,035
2015-12-30 $3.93 $3.93 $3.93 $3.93 $3.93 0
2015-12-29 $3.93 $3.93 $3.93 $3.93 $3.93 7
2015-12-28 $3.86 $3.93 $3.86 $3.93 $3.93 272
2015-12-24 $3.98 $3.98 $3.94 $3.96 $3.96 910
2015-12-23 $3.96 $3.96 $3.91 $3.91 $3.91 1,922
2015-12-22 $3.98 $3.98 $3.98 $3.98 $3.98 75
2015-12-21 $3.98 $3.98 $3.98 $3.98 $3.98 100
2015-12-18 $4.06 $4.06 $3.97 $3.97 $3.97 601
2015-12-17 $3.89 $3.94 $3.89 $3.94 $3.94 355
2015-12-16 $3.96 $3.96 $3.96 $3.96 $3.96 0
2015-12-15 $3.90 $3.96 $3.90 $3.96 $3.96 450
2015-12-14 $3.98 $3.98 $3.98 $3.98 $3.98 401
2015-12-11 $4.01 $4.01 $4.01 $4.01 $4.01 56
2015-12-10 $4.01 $4.01 $4.01 $4.01 $4.01 7
2015-12-09 $4.01 $4.01 $4.01 $4.01 $4.01 400
2015-12-08 $4.06 $4.06 $4.06 $4.06 $4.06 300
2015-12-07 $4.13 $4.13 $4.13 $4.13 $4.13 1,209
2015-12-04 $4.18 $4.18 $4.18 $4.18 $4.18 109
2015-12-03 $4.10 $4.13 $4.10 $4.13 $4.13 1,975
2015-12-02 $3.96 $4.04 $3.96 $4.04 $4.04 2,303
2015-12-01 $4.22 $4.22 $4.22 $4.22 $4.22 0
2015-11-30 $4.22 $4.22 $4.22 $4.22 $4.22 1
2015-11-27 $4.10 $4.22 $4.10 $4.22 $4.22 355
2015-11-25 $4.33 $4.33 $3.98 $4.16 $4.16 2,500
2015-11-24 $4.02 $4.04 $4.02 $4.04 $4.04 754
2015-11-23 $4.04 $4.04 $4.03 $4.03 $4.03 2,653
2015-11-20 $3.86 $4.05 $3.86 $4.05 $4.05 4,265
2015-11-19 $4.04 $4.04 $3.90 $3.90 $3.90 6,400
2015-11-18 $4.04 $4.04 $3.90 $3.90 $3.90 5,326
2015-11-17 $4.00 $4.00 $4.00 $4.00 $4.00 1,022
2015-11-16 $4.16 $4.18 $3.90 $3.90 $3.90 5,609
2015-11-13 $4.32 $4.32 $4.32 $4.32 $4.32 1,028
2015-11-12 $4.08 $4.08 $4.08 $4.08 $4.08 0
2015-11-11 $4.09 $4.09 $4.08 $4.08 $4.08 1,185
2015-11-10 $4.09 $4.09 $4.08 $4.08 $4.08 700
2015-11-09 $4.09 $4.24 $4.08 $4.10 $4.10 7,180
2015-11-06 $4.05 $4.29 $4.05 $4.29 $4.29 5,483
2015-11-05 $3.75 $4.07 $3.75 $4.05 $4.05 11,800
2015-11-04 $4.00 $4.10 $4.00 $4.00 $4.00 2,500
2015-11-03 $4.24 $4.24 $4.24 $4.24 $4.24 2,500
2015-11-02 $4.05 $4.05 $4.05 $4.05 $4.05 250
2015-10-30 $4.15 $4.15 $4.10 $4.10 $4.10 581
2015-10-29 $4.10 $4.10 $4.00 $4.00 $4.00 742
2015-10-28 $4.00 $4.00 $4.00 $4.00 $4.00 3,913
2015-10-27 $3.90 $3.90 $3.90 $3.90 $3.90 132
2015-10-26 $4.02 $4.02 $3.90 $3.90 $3.90 323
2015-10-23 $3.84 $4.02 $3.84 $4.02 $4.02 559
2015-10-22 $4.00 $4.00 $4.00 $4.00 $4.00 0
2015-10-21 $4.00 $4.00 $4.00 $4.00 $4.00 0
2015-10-20 $4.10 $4.17 $4.00 $4.00 $4.00 2,731
2015-10-19 $4.07 $4.07 $4.07 $4.07 $4.07 250
2015-10-16 $4.19 $4.19 $4.19 $4.19 $4.19 259
2015-10-15 $4.04 $4.04 $4.03 $4.03 $4.03 706
2015-10-14 $4.01 $4.33 $3.97 $4.30 $4.30 887
2015-10-13 $4.25 $4.25 $4.25 $4.25 $4.25 45
2015-10-12 $4.25 $4.25 $4.25 $4.25 $4.25 0
2015-10-09 $4.01 $4.25 $4.01 $4.25 $4.25 10,665
2015-10-08 $3.90 $3.90 $3.90 $3.90 $3.90 16
2015-10-07 $3.96 $3.96 $3.90 $3.90 $3.90 846
2015-10-06 $4.10 $4.10 $4.00 $4.00 $4.00 667
2015-10-05 $4.33 $4.33 $4.10 $4.12 $4.12 300
2015-10-02 $4.22 $4.22 $4.22 $4.22 $4.22 0
2015-10-01 $4.22 $4.22 $4.22 $4.22 $4.22 100
2015-09-30 $4.18 $4.25 $4.15 $4.25 $4.25 1,200
2015-09-29 $4.00 $4.20 $4.00 $4.20 $4.20 1,317
2015-09-28 $3.94 $4.02 $3.86 $3.87 $3.87 2,597
2015-09-25 $4.01 $4.01 $3.94 $3.99 $3.99 1,203
2015-09-24 $4.02 $4.04 $4.00 $4.00 $4.00 560
2015-09-23 $4.00 $4.02 $3.99 $4.00 $4.00 1,150
2015-09-22 $4.14 $4.14 $4.02 $4.02 $4.02 1,345
2015-09-21 $4.10 $4.18 $4.10 $4.18 $4.18 781
2015-09-18 $4.30 $4.30 $4.00 $4.00 $4.00 2,452
2015-09-17 $4.00 $4.30 $3.95 $4.29 $4.29 3,206
2015-09-16 $4.00 $4.01 $4.00 $4.00 $4.00 3,538
2015-09-15 $4.09 $4.09 $4.00 $4.07 $4.07 1,798
2015-09-14 $4.00 $4.10 $3.95 $4.01 $4.01 6,019
2015-09-11 $4.15 $4.15 $4.14 $4.15 $4.15 1,059
2015-09-10 $4.14 $4.15 $4.14 $4.15 $4.15 787
2015-09-09 $4.30 $4.30 $4.12 $4.13 $4.13 3,139
2015-09-08 $4.40 $4.40 $4.26 $4.30 $4.30 948

Nortech Systems Inc (NSYS) News Headlines

Recent Nortech Systems Inc (NSYS) 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.